Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 0.004 | 0.109 | 0.004 | 0.005 | 179,979,479.49 | 1,124,747,892.68 |
4/14/21 | 0.004 | 0.118 | 0.004 | 0.004 | 496,410.03 | 1,046,055,855.27 |
4/13/21 | 0.005 | 0.05 | 0.004 | 0.004 | 1,781,151.34 | 1,034,099,905.92 |
4/12/21 | 0.005 | 0.078 | 0.005 | 0.005 | 635,449.5 | 1,124,738,167.87 |
4/11/21 | 0.005 | 0.055 | 0.005 | 0.005 | 453,327.31 | 1,136,626,711.35 |
4/10/21 | 0.006 | 0.07 | 0.005 | 0.005 | 175,633,487.34 | 1,151,007,020.25 |
4/9/21 | 0.008 | 0.036 | 0.006 | 0.006 | 1,828,757.87 | 1,347,915,792.94 |
4/8/21 | 0.007 | 0.008 | 0.007 | 0.008 | 93,509,485.56 | 1,878,760,811.71 |
4/7/21 | 0.007 | 0.012 | 0.007 | 0.007 | 94,656,821.36 | 1,648,970,460.93 |
4/6/21 | 0.007 | 0.012 | 0.007 | 0.007 | 94,995,282.73 | 1,655,381,814.14 |
4/5/21 | 0.007 | 0.008 | 0.007 | 0.007 | 116,022,613.46 | 1,692,515,953.94 |
4/4/21 | 0.007 | 0.008 | 0.007 | 0.007 | 427,333,883.58 | 1,707,229,975.85 |
4/3/21 | 0.007 | 0.008 | 0.007 | 0.007 | 785,976,197.36 | 1,707,982,367.87 |
4/2/21 | 0.007 | 0.008 | 0.007 | 0.007 | 234,946,769.54 | 1,661,773,367.59 |
4/1/21 | 0.008 | 0.008 | 0.007 | 0.007 | 308,094,331.53 | 1,762,157,415.12 |
3/31/21 | 0.008 | 0.009 | 0.008 | 0.008 | 870,742,137.93 | 1,914,154,754.05 |
3/30/21 | 0.008 | 0.008 | 0.007 | 0.008 | 613,921,361.46 | 1,820,826,929.28 |
3/29/21 | 0.008 | 0.008 | 0.007 | 0.008 | 586,500,264.57 | 1,814,420,617.8 |
3/28/21 | 0.008 | 0.008 | 0.008 | 0.008 | 458,695,609.83 | 1,836,249,391.86 |
3/27/21 | 0.008 | 0.009 | 0.008 | 0.008 | 483,585,824.26 | 1,935,273,240.95 |
3/26/21 | 0.008 | 0.009 | 0.008 | 0.008 | 737,963,298.46 | 2,006,593,798.54 |
3/25/21 | 0.008 | 0.009 | 0.008 | 0.008 | 1,640,238,107.04 | 1,997,358,963.33 |
3/24/21 | 0.007 | 0.009 | 0.006 | 0.008 | 2,096,626,524.4 | 1,909,745,191.6 |
3/23/21 | 0.007 | 0.007 | 0.006 | 0.007 | 551,124,988.76 | 1,537,243,721.4 |
3/22/21 | 0.008 | 0.008 | 0.007 | 0.007 | 679,177,998.87 | 1,622,618,654.38 |
3/21/21 | 0.006 | 0.008 | 0.006 | 0.008 | 1,213,514,746.86 | 1,777,349,390.14 |
3/20/21 | 0.006 | 0.008 | 0.006 | 0.006 | 2,228,541,849.93 | 1,474,560,534.54 |
3/19/21 | 0.004 | 0.006 | 0.004 | 0.006 | 2,062,341,848.76 | 1,353,017,504.41 |
3/18/21 | 0.004 | 0.004 | 0.003 | 0.004 | 251,277,744.04 | 900,532,831.82 |
3/17/21 | 0.004 | 0.004 | 0.003 | 0.004 | 187,351,251.35 | 834,923,984.86 |
3/16/21 | 0.003 | 0.004 | 0.003 | 0.004 | 251,929,710.31 | 844,470,308.25 |
3/15/21 | 0.004 | 0.004 | 0.003 | 0.003 | 379,652,994.62 | 817,381,556.16 |
3/14/21 | 0.003 | 0.004 | 0.003 | 0.004 | 1,053,533,933.87 | 900,284,562.3 |
3/13/21 | 0.002 | 0.004 | 0.002 | 0.003 | 1,565,421,692.34 | 817,670,698.87 |
3/12/21 | 0.002 | 0.002 | 0.002 | 0.002 | 95,996,160.01 | 529,497,957.81 |
3/11/21 | 0.002 | 0.002 | 0.002 | 0.002 | 111,069,399.76 | 557,727,765.08 |
3/10/21 | 0.002 | 0.003 | 0.002 | 0.002 | 305,361,226.36 | 572,571,931.71 |
3/9/21 | 0.002 | 0.003 | 0.002 | 0.002 | 273,596,865.23 | 536,574,962.86 |
3/8/21 | 0.002 | 0.002 | 0.002 | 0.002 | 75,375,931.54 | 475,922,146.71 |
3/7/21 | 0.002 | 0.002 | 0.002 | 0.002 | 51,665,852.66 | 485,919,379.88 |
3/6/21 | 0.002 | 0.002 | 0.002 | 0.002 | 83,593,092.35 | 484,500,128.58 |
3/5/21 | 0.002 | 0.002 | 0.002 | 0.002 | 56,231,627.81 | 466,208,991.86 |
3/4/21 | 0.002 | 0.002 | 0.002 | 0.002 | 75,304,945.46 | 472,271,442.07 |
3/3/21 | 0.002 | 0.002 | 0.002 | 0.002 | 94,213,012.25 | 499,365,615.23 |
3/2/21 | 0.002 | 0.002 | 0.002 | 0.002 | 121,475,636.35 | 485,210,227.34 |
3/1/21 | 0.002 | 0.002 | 0.002 | 0.002 | 144,624,352.86 | 495,480,109.95 |
2/28/21 | 0.002 | 0.002 | 0.002 | 0.002 | 131,672,453.2 | 438,760,394.88 |
2/27/21 | 0.002 | 0.002 | 0.002 | 0.002 | 92,617,717.21 | 495,914,648.46 |
2/26/21 | 0.002 | 0.002 | 0.002 | 0.002 | 242,753,224.46 | 525,077,684.97 |
2/25/21 | 0.003 | 0.003 | 0.002 | 0.002 | 158,261,215.38 | 527,361,602.8 |
2/24/21 | 0.002 | 0.003 | 0.002 | 0.003 | 417,745,873.12 | 595,880,710.95 |
2/23/21 | 0.003 | 0.003 | 0.002 | 0.002 | 728,127,016.18 | 575,833,069.78 |
2/22/21 | 0.002 | 0.003 | 0.002 | 0.003 | 1,165,853,587.3 | 697,305,162.22 |
2/21/21 | 0.002 | 0.003 | 0.002 | 0.002 | 1,182,869,298.75 | 583,413,073.51 |
2/20/21 | 0.001 | 0.002 | 0.001 | 0.002 | 623,421,217.12 | 429,094,386.23 |
2/19/21 | 0.001 | 0.002 | 0.001 | 0.001 | 278,110,240.62 | 331,854,515.44 |
2/18/21 | 0.001 | 0.001 | 0.001 | 0.001 | 148,901,811.18 | 287,192,334.92 |
2/17/21 | 0.001 | 0.001 | 0.001 | 0.001 | 304,035,447.93 | 264,365,634.5 |
2/16/21 | 0.001 | 0.001 | 0.001 | 0.001 | 39,422,341.31 | 229,123,315.31 |
2/15/21 | 0.001 | 0.001 | 0.001 | 0.001 | 60,257,625.41 | 221,278,660.21 |
2/14/21 | 0.001 | 0.001 | 0.001 | 0.001 | 43,348,494.86 | 224,229,145.02 |
2/13/21 | 0.001 | 0.001 | 0.001 | 0.001 | 77,607,937.54 | 240,387,373.78 |
2/12/21 | 0.001 | 0.001 | 0.001 | 0.001 | 109,333,079.13 | 244,360,053.24 |
2/11/21 | 0.001 | 0.001 | 0.001 | 0.001 | 122,023,636.29 | 226,440,293.71 |
2/10/21 | 0.001 | 0.001 | 0.001 | 0.001 | 151,715,163.68 | 208,715,455.77 |
2/9/21 | 0.001 | 0.001 | 0.001 | 0.001 | 690,808,573.91 | 231,895,173.15 |
2/8/21 | 0.001 | 0.001 | 0 | 0.001 | 123,185,308.75 | 151,072,514.96 |
2/7/21 | 0 | 0.001 | 0 | 0.001 | 87,320,208.73 | 121,472,893.71 |
2/6/21 | 0 | 0 | 0 | 0 | 16,565,418.38 | 106,527,006.47 |
2/5/21 | 0 | 0 | 0 | 0 | 14,126,504.01 | 110,505,746.19 |
2/4/21 | 0 | 0 | 0 | 0 | 24,571,787.24 | 105,998,875.46 |
2/3/21 | 0 | 0 | 0 | 0 | 34,841,570.9 | 113,411,750.02 |
2/2/21 | 0 | 0 | 0 | 0 | 13,818,778.5 | 100,658,172.6 |
2/1/21 | 0 | 0 | 0 | 0 | 16,575,394.84 | 97,922,202.01 |
1/31/21 | 0 | 0 | 0 | 0 | 21,474,039.68 | 100,868,495.19 |
1/30/21 | 0 | 0 | 0 | 0 | 14,135,257.28 | 96,838,672.27 |
1/29/21 | 0 | 0 | 0 | 0 | 23,460,925.02 | 100,321,794.35 |
1/28/21 | 0 | 0 | 0 | 0 | 18,533,620.621 | 97,920,857.847 |
1/27/21 | 0 | 0 | 0 | 0 | 15,527,561.073 | 95,960,808.507 |
1/26/21 | 0 | 0.001 | 0 | 0 | 46,082,163.206 | 110,604,326.912 |
1/25/21 | 0 | 0.001 | 0 | 0 | 66,316,652.645 | 108,344,222.564 |
1/24/21 | 0 | 0.001 | 0 | 0 | 208,673,480.157 | 112,844,307.355 |
1/23/21 | 0 | 0 | 0 | 0 | 33,281,520.85 | 85,202,781.51 |
1/22/21 | 0 | 0 | 0 | 0 | 12,777,744.653 | 75,363,344.396 |
1/21/21 | 0 | 0 | 0 | 0 | 9,194,881.161 | 73,344,814.241 |
1/20/21 | 0 | 0 | 0 | 0 | 12,474,446.301 | 90,225,132.184 |
1/19/21 | 0 | 0 | 0 | 0 | 16,163,535.741 | 89,935,284.675 |
1/18/21 | 0 | 0 | 0 | 0 | 7,361,570.687 | 88,913,928.437 |
1/17/21 | 0 | 0 | 0 | 0 | 13,065,781.614 | 91,175,031.482 |
1/16/21 | 0 | 0 | 0 | 0 | 14,255,489.754 | 90,772,109.816 |