Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 0.242 | 0.332 | 0.229 | 0.314 | 49,031,653.21 | 186,688,320.96 |
2/23/21 | 0.3 | 0.311 | 0.209 | 0.241 | 16,306,610.44 | 143,538,246.47 |
2/22/21 | 0.351 | 0.352 | 0.261 | 0.305 | 25,814,674.44 | 181,372,352.84 |
2/21/21 | 0.338 | 0.355 | 0.332 | 0.351 | 10,380,646.55 | 208,834,161.76 |
2/20/21 | 0.341 | 0.377 | 0.321 | 0.339 | 17,043,434.54 | 201,956,310.35 |
2/19/21 | 0.332 | 0.361 | 0.292 | 0.341 | 30,257,033.69 | 200,109,459.05 |
2/18/21 | 0.199 | 0.636 | 0.198 | 0.333 | 547,256,833.75 | 195,503,491.97 |
2/17/21 | 0.183 | 0.202 | 0.172 | 0.199 | 5,238,127.35 | 116,450,276.5 |
2/16/21 | 0.193 | 0.2 | 0.176 | 0.183 | 9,395,996.2 | 107,477,435.53 |
2/15/21 | 0.19 | 0.201 | 0.153 | 0.194 | 11,700,418.57 | 113,722,069.92 |
2/14/21 | 0.201 | 0.217 | 0.181 | 0.19 | 13,587,929.57 | 111,436,063.48 |
2/13/21 | 0.172 | 0.205 | 0.169 | 0.201 | 18,588,734.19 | 117,703,894.66 |
2/12/21 | 0.158 | 0.172 | 0.151 | 0.172 | 7,980,076.9 | 100,791,703.92 |
2/11/21 | 0.145 | 0.167 | 0.142 | 0.159 | 13,213,300.36 | 93,050,998.48 |
2/10/21 | 0.132 | 0.169 | 0.132 | 0.145 | 25,042,001.6 | 84,751,087.91 |
2/9/21 | 0.127 | 0.135 | 0.124 | 0.132 | 6,694,319.35 | 77,513,850.04 |
2/8/21 | 0.119 | 0.127 | 0.117 | 0.127 | 7,371,946.16 | 74,597,572.62 |
2/7/21 | 0.124 | 0.131 | 0.113 | 0.119 | 9,019,515.78 | 69,748,799.07 |
2/6/21 | 0.13 | 0.138 | 0.117 | 0.124 | 9,404,260.77 | 72,772,377.82 |
2/5/21 | 0.112 | 0.131 | 0.107 | 0.131 | 9,040,169.73 | 76,346,602.63 |
2/4/21 | 0.102 | 0.116 | 0.099 | 0.112 | 14,596,515.85 | 65,658,242.58 |
2/3/21 | 0.098 | 0.115 | 0.097 | 0.101 | 20,172,769.41 | 59,064,813.35 |
2/2/21 | 0.093 | 0.099 | 0.093 | 0.098 | 3,961,171.81 | 57,357,617.61 |
2/1/21 | 0.094 | 0.095 | 0.091 | 0.093 | 2,254,317.07 | 54,318,967.93 |
1/31/21 | 0.097 | 0.097 | 0.091 | 0.094 | 2,279,970.36 | 55,104,423.56 |
1/30/21 | 0.098 | 0.1 | 0.093 | 0.097 | 3,318,139.07 | 56,400,312.27 |
1/29/21 | 0.096 | 0.096 | 0.09 | 0.095 | 4,313,513.64 | 52,863,729.43 |
1/28/21 | 0.089 | 0.092 | 0.088 | 0.091 | 1,564,043.517 | 50,318,124.451 |
1/27/21 | 0.095 | 0.095 | 0.085 | 0.089 | 1,559,168.316 | 49,503,177.474 |
1/26/21 | 0.097 | 0.098 | 0.091 | 0.095 | 1,890,117.896 | 52,739,998.792 |
1/25/21 | 0.097 | 0.108 | 0.096 | 0.097 | 1,760,122.013 | 53,766,887.039 |
1/24/21 | 0.101 | 0.101 | 0.096 | 0.097 | 2,834,778.223 | 53,974,550.998 |
1/23/21 | 0.093 | 0.102 | 0.092 | 0.101 | 6,565,201.236 | 56,226,406.182 |
1/22/21 | 0.089 | 0.095 | 0.08 | 0.093 | 2,478,056.481 | 51,577,024.7 |
1/21/21 | 0.103 | 0.103 | 0.088 | 0.09 | 2,768,898.967 | 49,864,739.921 |
1/20/21 | 0.103 | 0.106 | 0.095 | 0.104 | 6,511,978.529 | 57,522,971.913 |
1/19/21 | 0.104 | 0.105 | 0.1 | 0.103 | 2,619,739.033 | 57,051,713.647 |
1/18/21 | 0.102 | 0.104 | 0.097 | 0.104 | 3,321,625.942 | 57,925,219.561 |
1/17/21 | 0.104 | 0.107 | 0.093 | 0.102 | 3,755,989.753 | 56,460,633.684 |
1/16/21 | 0.095 | 0.106 | 0.094 | 0.104 | 6,281,632.727 | 57,537,122.424 |
1/15/21 | 0.096 | 0.098 | 0.088 | 0.095 | 2,128,860.19 | 53,046,060.819 |
1/14/21 | 0.097 | 0.098 | 0.092 | 0.096 | 2,553,889.865 | 53,170,563.666 |
1/13/21 | 0.086 | 0.098 | 0.084 | 0.097 | 4,794,962.589 | 54,018,298.19 |
1/12/21 | 0.085 | 0.089 | 0.078 | 0.086 | 1,266,387.22 | 47,567,412.249 |
1/11/21 | 0.1 | 0.1 | 0.073 | 0.086 | 3,105,527.828 | 47,643,403.334 |
1/10/21 | 0.108 | 0.112 | 0.095 | 0.1 | 4,869,498.291 | 55,653,047.659 |
1/9/21 | 0.102 | 0.108 | 0.096 | 0.108 | 3,025,614.797 | 60,133,947.528 |
1/8/21 | 0.108 | 0.11 | 0.093 | 0.102 | 2,173,304.727 | 56,625,156.541 |
1/7/21 | 0.103 | 0.12 | 0.1 | 0.108 | 3,248,505.638 | 59,990,932.885 |
1/6/21 | 0.098 | 0.103 | 0.093 | 0.103 | 3,463,322.332 | 57,215,183.219 |
1/5/21 | 0.092 | 0.099 | 0.087 | 0.098 | 1,644,658.165 | 54,624,718.657 |
1/4/21 | 0.097 | 0.099 | 0.083 | 0.092 | 1,575,937.404 | 50,888,457.767 |
1/3/21 | 0.092 | 0.102 | 0.091 | 0.097 | 2,303,612.621 | 54,133,754.118 |
1/2/21 | 0.099 | 0.099 | 0.089 | 0.091 | 6,579,000.576 | 50,714,847.662 |
1/1/21 | 0.081 | 0.108 | 0.081 | 0.099 | 55,808,860.447 | 55,210,910.961 |
12/31/20 | 0.082 | 0.084 | 0.078 | 0.081 | 1,473,399.149 | 44,929,540.391 |
12/30/20 | 0.082 | 0.082 | 0.076 | 0.081 | 923,062.106 | 45,218,928.434 |
12/29/20 | 0.087 | 0.088 | 0.076 | 0.082 | 3,013,974.705 | 45,430,585.227 |
12/28/20 | 0.08 | 0.094 | 0.079 | 0.086 | 1,949,300.744 | 47,611,013.268 |
12/27/20 | 0.078 | 0.098 | 0.077 | 0.08 | 27,689,656.507 | 44,513,677.94 |
12/26/20 | 0.069 | 0.079 | 0.069 | 0.078 | 2,417,313.03 | 43,236,627.26 |
12/25/20 | 0.069 | 0.071 | 0.068 | 0.069 | 762,423.547 | 38,447,952.39 |
12/24/20 | 0.064 | 0.07 | 0.061 | 0.07 | 1,591,876.678 | 38,631,215.794 |
12/23/20 | 0.071 | 0.078 | 0.062 | 0.064 | 2,895,687.153 | 35,746,509.298 |
12/22/20 | 0.071 | 0.072 | 0.065 | 0.071 | 1,436,563.916 | 39,276,498.852 |
12/21/20 | 0.078 | 0.078 | 0.068 | 0.072 | 3,484,539.657 | 39,380,958.223 |
12/20/20 | 0.073 | 0.1 | 0.072 | 0.078 | 32,438,054.08 | 43,037,776.925 |
12/19/20 | 0.068 | 0.086 | 0.066 | 0.073 | 16,442,097.018 | 40,233,621.686 |
12/18/20 | 0.064 | 0.068 | 0.063 | 0.067 | 1,505,190.217 | 37,127,461.691 |
12/17/20 | 0.066 | 0.066 | 0.063 | 0.064 | 1,055,951.868 | 35,502,988.708 |
12/16/20 | 0.064 | 0.066 | 0.062 | 0.065 | 664,974.669 | 36,063,291.453 |
12/15/20 | 0.065 | 0.066 | 0.064 | 0.064 | 419,491.737 | 35,501,968.393 |
12/14/20 | 0.066 | 0.066 | 0.064 | 0.065 | 424,037.325 | 35,947,883.092 |
12/13/20 | 0.065 | 0.067 | 0.064 | 0.066 | 810,140.689 | 35,226,916.602 |
12/12/20 | 0.061 | 0.067 | 0.06 | 0.065 | 545,939.786 | 34,904,141.557 |
12/11/20 | 0.063 | 0.064 | 0.06 | 0.061 | 571,784.459 | 32,627,939.428 |
12/10/20 | 0.065 | 0.067 | 0.061 | 0.063 | 1,047,255.964 | 33,979,685.775 |
12/9/20 | 0.065 | 0.066 | 0.061 | 0.065 | 1,334,266.999 | 34,834,418.046 |
12/8/20 | 0.07 | 0.071 | 0.065 | 0.065 | 1,348,591.56 | 34,939,615.005 |
12/7/20 | 0.071 | 0.077 | 0.068 | 0.07 | 6,567,056.908 | 37,747,479.825 |
12/6/20 | 0.069 | 0.071 | 0.066 | 0.071 | 1,681,609.386 | 38,110,459.013 |
12/5/20 | 0.067 | 0.07 | 0.065 | 0.069 | 1,230,292.321 | 37,131,211.274 |
12/4/20 | 0.073 | 0.075 | 0.066 | 0.067 | 3,858,870.733 | 36,068,373.244 |
12/3/20 | 0.073 | 0.074 | 0.069 | 0.073 | 1,976,099.436 | 38,958,374.995 |
12/2/20 | 0.07 | 0.073 | 0.066 | 0.073 | 2,964,487.956 | 38,953,049.504 |
12/1/20 | 0.069 | 0.071 | 0.064 | 0.07 | 4,009,684.592 | 37,516,004.584 |
11/30/20 | 0.067 | 0.072 | 0.066 | 0.068 | 5,585,660.282 | 36,547,160.695 |
11/29/20 | 0.068 | 0.068 | 0.065 | 0.066 | 1,395,207.651 | 35,577,217.352 |
11/28/20 | 0.067 | 0.068 | 0.063 | 0.068 | 1,906,575.794 | 36,431,223.238 |
11/27/20 | 0.073 | 0.073 | 0.062 | 0.067 | 3,761,324.328 | 35,647,879.458 |