Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 0.039 | 0.05 | 0.036 | 0.036 | 214,394.6 | 79,556,195.16 |
4/14/21 | 0.037 | 0.049 | 0.037 | 0.039 | 601,406.83 | 85,877,065.39 |
4/13/21 | 0.035 | 0.037 | 0.035 | 0.037 | 490,215.64 | 80,723,940.67 |
4/12/21 | 0.033 | 0.035 | 0.032 | 0.035 | 418,797.08 | 77,609,500.38 |
4/11/21 | 0.033 | 0.033 | 0.031 | 0.033 | 395,665.21 | 71,839,025.36 |
4/10/21 | 0.031 | 0.033 | 0.031 | 0.033 | 238,626.87 | 73,326,379.97 |
4/9/21 | 0.031 | 0.031 | 0.031 | 0.031 | 289,934.2 | 68,207,856.67 |
4/8/21 | 0.031 | 0.032 | 0.031 | 0.031 | 370,978.18 | 67,653,853.2 |
4/7/21 | 0.029 | 0.031 | 0.029 | 0.031 | 513,802.04 | 67,860,375.18 |
4/6/21 | 0.028 | 0.031 | 0.028 | 0.029 | 520,544.84 | 64,474,685.55 |
4/5/21 | 0.031 | 0.032 | 0.016 | 0.028 | 571,400.96 | 60,929,855.85 |
4/4/21 | 0.032 | 0.037 | 0.029 | 0.031 | 424,713.96 | 69,012,143.66 |
4/3/21 | 0.029 | 0.074 | 0.029 | 0.032 | 476,469.96 | 69,530,111.07 |
4/2/21 | 0.029 | 0.037 | 0.019 | 0.029 | 404,649.41 | 63,285,049.74 |
4/1/21 | 0.029 | 0.062 | 0.028 | 0.029 | 499,923.7 | 64,473,596.05 |
3/31/21 | 0.029 | 0.029 | 0.029 | 0.029 | 495,270.87 | 64,177,925.55 |
3/30/21 | 0.029 | 0.039 | 0.029 | 0.029 | 385,016.24 | 64,115,628.7 |
3/29/21 | 0.032 | 0.032 | 0.029 | 0.029 | 387,026.85 | 64,638,708.97 |
3/28/21 | 0.033 | 0.042 | 0.026 | 0.032 | 427,640.48 | 70,975,221.46 |
3/27/21 | 0.027 | 0.033 | 0.027 | 0.033 | 355,954.29 | 71,784,876.82 |
3/26/21 | 0.027 | 0.027 | 0.027 | 0.027 | 445,960.51 | 59,490,972.34 |
3/25/21 | 0.027 | 0.027 | 0.027 | 0.027 | 504,373.72 | 59,250,193.69 |
3/24/21 | 0.026 | 0.033 | 0.025 | 0.027 | 485,436.47 | 59,612,784.54 |
3/23/21 | 0.038 | 0.04 | 0.021 | 0.026 | 351,285.2 | 57,522,423.33 |
3/22/21 | 0.034 | 0.038 | 0.028 | 0.038 | 540,923.51 | 82,996,159.6 |
3/21/21 | 0.033 | 0.035 | 0.033 | 0.034 | 598,296.07 | 75,734,592.1 |
3/20/21 | 0.026 | 0.033 | 0.026 | 0.033 | 590,875.93 | 71,663,240.32 |
3/19/21 | 0.025 | 0.026 | 0.025 | 0.026 | 497,901.12 | 57,718,026 |
3/18/21 | 0.025 | 0.025 | 0.025 | 0.025 | 430,549.89 | 54,592,078.39 |
3/17/21 | 0.024 | 0.025 | 0.024 | 0.025 | 422,031.69 | 54,447,042.69 |
3/16/21 | 0.025 | 0.025 | 0.024 | 0.024 | 520,799.86 | 51,926,380.52 |
3/15/21 | 0.025 | 0.028 | 0.025 | 0.025 | 577,068.84 | 53,987,985.37 |
3/14/21 | 0.029 | 0.029 | 0.025 | 0.025 | 542,705.84 | 54,623,754.77 |
3/13/21 | 0.03 | 0.03 | 0.025 | 0.029 | 588,967.71 | 62,937,740.22 |
3/12/21 | 0.03 | 0.03 | 0.03 | 0.03 | 612,997.85 | 66,251,087.95 |
3/11/21 | 0.03 | 0.03 | 0.03 | 0.03 | 637,270.23 | 66,021,916.82 |
3/10/21 | 0.028 | 0.031 | 0.026 | 0.03 | 596,277.72 | 65,637,528.52 |
3/9/21 | 0.024 | 0.03 | 0.024 | 0.028 | 517,507.65 | 61,011,528.99 |
3/8/21 | 0.019 | 0.03 | 0.019 | 0.024 | 389,739.91 | 53,762,432.71 |
3/7/21 | 0.019 | 0.019 | 0.019 | 0.019 | 244,994.75 | 41,426,445.85 |
3/6/21 | 0.018 | 0.019 | 0.018 | 0.019 | 247,366.06 | 41,271,775.69 |
3/5/21 | 0.022 | 0.023 | 0.016 | 0.018 | 379,785.18 | 40,130,908.17 |
3/4/21 | 0.021 | 0.023 | 0.017 | 0.022 | 461,148.03 | 47,994,491.91 |
3/3/21 | 0.017 | 0.021 | 0.017 | 0.021 | 379,724.11 | 46,374,978.66 |
3/2/21 | 0.019 | 0.021 | 0.015 | 0.017 | 366,195.81 | 37,018,974.89 |
3/1/21 | 0.021 | 0.023 | 0.017 | 0.019 | 307,507.68 | 41,713,599.37 |
2/28/21 | 0.023 | 0.024 | 0.015 | 0.021 | 420,577.2 | 45,872,542.4 |
2/27/21 | 0.026 | 0.026 | 0.021 | 0.023 | 455,707.58 | 50,997,312.87 |
2/26/21 | 0.022 | 0.026 | 0.021 | 0.026 | 592,708.7 | 57,264,147.53 |
2/25/21 | 0.023 | 0.028 | 0.021 | 0.022 | 578,548.89 | 49,561,192.2 |
2/24/21 | 0.028 | 0.029 | 0.022 | 0.023 | 455,079.73 | 51,241,177.28 |
2/23/21 | 0.029 | 0.029 | 0.021 | 0.028 | 1,114,423.67 | 61,559,488.4 |
2/22/21 | 0.029 | 0.029 | 0.029 | 0.029 | 694,812.13 | 63,671,331.75 |
2/21/21 | 0.029 | 0.03 | 0.021 | 0.029 | 629,946.07 | 63,262,708.75 |
2/20/21 | 0.033 | 0.035 | 0.029 | 0.029 | 814,385.81 | 63,882,104.1 |
2/19/21 | 0.035 | 0.035 | 0.033 | 0.033 | 1,048,535.93 | 73,094,227 |
2/18/21 | 0.032 | 0.036 | 0.026 | 0.035 | 661,040.9 | 76,135,562.44 |
2/17/21 | 0.032 | 0.032 | 0.032 | 0.032 | 691,778.59 | 70,713,300.36 |
2/16/21 | 0.033 | 0.039 | 0.032 | 0.032 | 818,451.18 | 70,032,743.74 |
2/15/21 | 0.031 | 0.033 | 0.031 | 0.033 | 913,509.54 | 73,495,194.23 |
2/14/21 | 0.031 | 0.031 | 0.031 | 0.031 | 865,964.16 | 67,905,459.04 |
2/13/21 | 0.036 | 0.039 | 0.031 | 0.031 | 1,016,959.46 | 67,804,134.1 |
2/12/21 | 0.034 | 0.039 | 0.025 | 0.036 | 639,388.18 | 79,869,545.03 |
2/11/21 | 0.031 | 0.035 | 0.025 | 0.034 | 444,383.41 | 75,836,877.68 |
2/10/21 | 0.026 | 0.049 | 0.021 | 0.031 | 701,909.99 | 68,952,359.72 |
2/9/21 | 0.02 | 0.064 | 0.019 | 0.026 | 568,587.06 | 57,947,851.48 |
2/8/21 | 0.02 | 0.02 | 0.02 | 0.02 | 362,707.5 | 44,024,251.53 |
2/7/21 | 0.025 | 0.025 | 0.02 | 0.02 | 530,500.91 | 44,281,147.28 |
2/6/21 | 0.023 | 0.025 | 0.02 | 0.025 | 376,791.09 | 54,034,683.77 |
2/5/21 | 0.022 | 0.038 | 0.02 | 0.023 | 670,714.58 | 51,463,677.07 |
2/4/21 | 0.03 | 0.03 | 0.018 | 0.022 | 487,110.69 | 48,052,863.32 |
2/3/21 | 0.017 | 0.038 | 0.017 | 0.03 | 426,701.78 | 65,672,931.36 |
2/2/21 | 0.022 | 0.022 | 0.017 | 0.017 | 313,374.8 | 38,279,167.83 |
2/1/21 | 0.021 | 0.022 | 0.021 | 0.022 | 196,319.4 | 47,466,255.54 |
1/31/21 | 0.021 | 0.022 | 0.021 | 0.021 | 534,189.57 | 47,308,290.22 |
1/30/21 | 0.021 | 0.021 | 0.021 | 0.021 | 469,592.14 | 47,254,139.6 |
1/29/21 | 0.022 | 0.022 | 0.021 | 0.021 | 458,980.27 | 47,274,639.27 |
1/28/21 | 0.024 | 0.024 | 0.022 | 0.022 | 365,903.18 | 48,054,175.45 |
1/27/21 | 0.024 | 0.024 | 0.022 | 0.024 | 364,752.932 | 52,283,516.736 |
1/26/21 | 0.023 | 0.024 | 0.022 | 0.024 | 272,079.841 | 52,211,288.779 |
1/25/21 | 0.023 | 0.023 | 0.017 | 0.023 | 273,475.348 | 51,092,188.316 |
1/24/21 | 0.023 | 0.023 | 0.017 | 0.023 | 281,712.757 | 50,838,140.495 |
1/23/21 | 0.023 | 0.023 | 0.016 | 0.023 | 326,274.84 | 50,616,273.614 |
1/22/21 | 0.023 | 0.023 | 0.019 | 0.023 | 305,198.45 | 50,907,239.962 |
1/21/21 | 0.023 | 0.023 | 0.019 | 0.023 | 375,783.551 | 50,609,924.478 |
1/20/21 | 0.023 | 0.023 | 0.017 | 0.023 | 338,294.501 | 49,992,703.671 |
1/19/21 | 0.023 | 0.023 | 0.016 | 0.023 | 247,466.39 | 49,806,241.815 |
1/18/21 | 0.023 | 0.024 | 0.015 | 0.023 | 325,576.569 | 50,219,143.85 |
1/17/21 | 0.025 | 0.025 | 0.022 | 0.023 | 355,646.227 | 51,764,536.38 |
1/16/21 | 0.025 | 0.025 | 0.022 | 0.025 | 445,326.982 | 54,269,172.063 |