Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/21 | 0.152 | 0.153 | 0.15 | 0.152 | 610,819,027.73 | 69,959,715.58 |
2/27/21 | 0.152 | 0.153 | 0.151 | 0.152 | 440,026,779.41 | 69,811,796.2 |
2/26/21 | 0.152 | 0.153 | 0.15 | 0.152 | 688,216,958.71 | 69,708,362.15 |
2/25/21 | 0.152 | 0.153 | 0.151 | 0.152 | 562,522,020.22 | 69,767,788.37 |
2/24/21 | 0.152 | 0.153 | 0.151 | 0.152 | 696,758,507.8 | 70,034,690.78 |
2/23/21 | 0.152 | 0.156 | 0.148 | 0.152 | 1,635,026,771.17 | 69,892,480.9 |
2/22/21 | 0.153 | 0.156 | 0.15 | 0.152 | 1,467,000,341.47 | 69,983,554.56 |
2/21/21 | 0.154 | 0.155 | 0.153 | 0.153 | 559,805,092.06 | 70,586,045.16 |
2/20/21 | 0.155 | 0.156 | 0.15 | 0.154 | 864,214,725.84 | 70,650,093.29 |
2/19/21 | 0.155 | 0.156 | 0.153 | 0.155 | 843,057,999.79 | 71,126,000.5 |
2/18/21 | 0.155 | 0.156 | 0.155 | 0.155 | 515,241,651.19 | 71,450,574.2 |
2/17/21 | 0.154 | 0.156 | 0.154 | 0.155 | 558,365,616.29 | 71,487,494.11 |
2/16/21 | 0.156 | 0.157 | 0.153 | 0.154 | 644,290,252.16 | 71,067,971.43 |
2/15/21 | 0.155 | 0.16 | 0.153 | 0.156 | 929,612,145.46 | 71,653,649.65 |
2/14/21 | 0.156 | 0.157 | 0.153 | 0.155 | 806,945,041.76 | 71,499,873.27 |
2/13/21 | 0.157 | 0.159 | 0.155 | 0.156 | 855,625,396.56 | 71,774,426.38 |
2/12/21 | 0.157 | 0.159 | 0.156 | 0.157 | 573,651,777.34 | 72,249,300.71 |
2/11/21 | 0.157 | 0.158 | 0.155 | 0.157 | 688,079,044.1 | 72,396,856.8 |
2/10/21 | 0.158 | 0.16 | 0.156 | 0.157 | 1,022,856,179.7 | 72,039,665.66 |
2/9/21 | 0.158 | 0.158 | 0.156 | 0.157 | 918,213,251.65 | 72,403,692.41 |
2/8/21 | 0.157 | 0.159 | 0.155 | 0.157 | 778,573,469.77 | 72,417,182.39 |
2/7/21 | 0.157 | 0.158 | 0.155 | 0.156 | 628,503,259.59 | 71,983,851.75 |
2/6/21 | 0.157 | 0.158 | 0.156 | 0.157 | 561,209,146.89 | 72,137,295.87 |
2/5/21 | 0.157 | 0.158 | 0.156 | 0.157 | 427,286,608.97 | 72,141,125.64 |
2/4/21 | 0.157 | 0.158 | 0.155 | 0.157 | 632,056,230.09 | 72,164,773.74 |
2/3/21 | 0.157 | 0.158 | 0.156 | 0.157 | 600,492,162.71 | 72,113,762.21 |
2/2/21 | 0.155 | 0.157 | 0.154 | 0.157 | 675,980,352.15 | 71,991,076.96 |
2/1/21 | 0.154 | 0.16 | 0.15 | 0.155 | 732,397,175.84 | 71,325,357.7 |
1/31/21 | 0.156 | 0.157 | 0.153 | 0.154 | 585,227,302.82 | 71,036,793.99 |
1/30/21 | 0.156 | 0.157 | 0.154 | 0.155 | 797,853,028.98 | 71,515,189.23 |
1/29/21 | 0.156 | 0.158 | 0.153 | 0.156 | 1,218,611,856.78 | 71,645,100.38 |
1/28/21 | 0.154 | 0.155 | 0.154 | 0.155 | 615,789,631.68 | 71,196,207.212 |
1/27/21 | 0.155 | 0.156 | 0.153 | 0.154 | 561,921,413.027 | 71,032,157.901 |
1/26/21 | 0.155 | 0.156 | 0.154 | 0.155 | 510,660,195.914 | 71,292,408.44 |
1/25/21 | 0.155 | 0.157 | 0.154 | 0.155 | 709,593,074.18 | 71,103,291.272 |
1/24/21 | 0.155 | 0.156 | 0.154 | 0.155 | 567,437,118.682 | 71,473,178.287 |
1/23/21 | 0.155 | 0.156 | 0.154 | 0.155 | 584,912,639.362 | 71,172,923.237 |
1/22/21 | 0.154 | 0.156 | 0.153 | 0.155 | 901,969,409.825 | 71,350,837.888 |
1/21/21 | 0.156 | 0.156 | 0.153 | 0.154 | 929,019,730.939 | 70,904,514.75 |
1/20/21 | 0.156 | 0.157 | 0.153 | 0.156 | 697,014,597.628 | 71,626,557.929 |
1/19/21 | 0.156 | 0.158 | 0.155 | 0.156 | 944,737,320.172 | 71,888,469.731 |
1/18/21 | 0.155 | 0.156 | 0.154 | 0.156 | 661,153,832.309 | 71,573,552.72 |
1/17/21 | 0.155 | 0.156 | 0.154 | 0.155 | 641,910,356.071 | 71,455,961.742 |
1/16/21 | 0.151 | 0.156 | 0.151 | 0.155 | 779,260,904.295 | 71,249,603.051 |
1/15/21 | 0.155 | 0.156 | 0.151 | 0.151 | 1,060,756,786.948 | 69,563,787.764 |
1/14/21 | 0.155 | 0.156 | 0.154 | 0.155 | 678,675,468.9 | 71,162,979.434 |
1/13/21 | 0.155 | 0.156 | 0.153 | 0.155 | 720,332,059.953 | 71,409,041.194 |
1/12/21 | 0.154 | 0.156 | 0.153 | 0.155 | 888,636,704.48 | 71,121,688.561 |
1/11/21 | 0.155 | 0.158 | 0.151 | 0.154 | 2,365,076,117.725 | 70,839,505.502 |
1/10/21 | 0.158 | 0.159 | 0.151 | 0.155 | 2,229,003,317.498 | 71,365,744.764 |
1/9/21 | 0.156 | 0.158 | 0.155 | 0.158 | 1,432,591,314.954 | 72,482,224.661 |
1/8/21 | 0.157 | 0.158 | 0.153 | 0.156 | 1,674,308,984.381 | 71,809,443.469 |
1/7/21 | 0.157 | 0.159 | 0.154 | 0.157 | 1,801,747,274.378 | 72,262,571.304 |
1/6/21 | 0.156 | 0.161 | 0.155 | 0.157 | 1,451,902,063.14 | 72,422,759.507 |
1/5/21 | 0.155 | 0.157 | 0.154 | 0.156 | 1,266,633,896.986 | 71,736,926.311 |
1/4/21 | 0.155 | 0.159 | 0.153 | 0.155 | 2,343,783,761.941 | 71,426,657.502 |
1/3/21 | 0.155 | 0.156 | 0.154 | 0.155 | 1,562,302,709.767 | 71,452,027.041 |
1/2/21 | 0.154 | 0.156 | 0.153 | 0.155 | 1,105,507,667.441 | 71,079,536.677 |
1/1/21 | 0.154 | 0.155 | 0.153 | 0.154 | 611,529,855.749 | 70,873,532.944 |
12/31/20 | 0.155 | 0.155 | 0.153 | 0.154 | 621,941,520.426 | 71,025,571.989 |
12/30/20 | 0.154 | 0.155 | 0.153 | 0.154 | 748,593,475.546 | 71,069,582.704 |
12/29/20 | 0.154 | 0.155 | 0.152 | 0.154 | 827,223,407.989 | 70,756,988.836 |
12/28/20 | 0.154 | 0.155 | 0.153 | 0.154 | 763,031,233.534 | 70,762,626.667 |
12/27/20 | 0.154 | 0.156 | 0.153 | 0.154 | 1,228,996,142.462 | 70,832,486.481 |
12/26/20 | 0.155 | 0.156 | 0.153 | 0.154 | 777,311,439.017 | 70,805,180.426 |
12/25/20 | 0.154 | 0.157 | 0.153 | 0.155 | 770,053,592.517 | 71,204,570.281 |
12/24/20 | 0.153 | 0.155 | 0.151 | 0.154 | 741,505,820.65 | 71,054,843.62 |
12/23/20 | 0.155 | 0.156 | 0.151 | 0.154 | 886,587,018.098 | 70,674,900.382 |
12/22/20 | 0.155 | 0.156 | 0.154 | 0.155 | 673,703,837.808 | 71,295,094.718 |
12/21/20 | 0.156 | 0.157 | 0.154 | 0.156 | 869,343,413.22 | 71,627,760.208 |
12/20/20 | 0.156 | 0.157 | 0.155 | 0.156 | 659,380,063.305 | 71,816,961.679 |
12/19/20 | 0.156 | 0.157 | 0.155 | 0.156 | 573,820,059.899 | 71,819,716.325 |
12/18/20 | 0.156 | 0.157 | 0.155 | 0.156 | 665,955,080.216 | 71,781,193.316 |
12/17/20 | 0.156 | 0.157 | 0.154 | 0.156 | 2,007,173,815.29 | 71,812,151.386 |
12/16/20 | 0.155 | 0.157 | 0.154 | 0.156 | 1,453,926,702.024 | 71,795,090.784 |
12/15/20 | 0.155 | 0.155 | 0.154 | 0.155 | 782,896,814.49 | 71,105,201.336 |
12/14/20 | 0.155 | 0.155 | 0.154 | 0.155 | 516,650,711.863 | 71,128,479.358 |
12/13/20 | 0.154 | 0.156 | 0.154 | 0.155 | 352,281,482.744 | 71,177,927.855 |
12/12/20 | 0.154 | 0.155 | 0.153 | 0.154 | 289,197,232.747 | 71,051,910.506 |
12/11/20 | 0.154 | 0.155 | 0.153 | 0.154 | 344,390,706.969 | 70,746,880.091 |
12/10/20 | 0.154 | 0.155 | 0.154 | 0.154 | 266,669,866.578 | 70,961,049.077 |
12/9/20 | 0.154 | 0.155 | 0.154 | 0.154 | 448,279,853.752 | 71,015,952.534 |
12/8/20 | 0.155 | 0.156 | 0.154 | 0.154 | 362,797,213.184 | 70,964,111.868 |
12/7/20 | 0.156 | 0.156 | 0.155 | 0.155 | 289,408,273.935 | 71,519,393.029 |
12/6/20 | 0.155 | 0.156 | 0.155 | 0.156 | 288,416,583.436 | 71,709,467.716 |
12/5/20 | 0.155 | 0.156 | 0.155 | 0.155 | 279,960,505.812 | 71,408,230.439 |
12/4/20 | 0.156 | 0.157 | 0.154 | 0.155 | 459,422,429.59 | 71,246,500.085 |
12/3/20 | 0.155 | 0.157 | 0.154 | 0.156 | 410,850,228.01 | 71,667,770.105 |
12/2/20 | 0.155 | 0.156 | 0.154 | 0.155 | 426,064,170.419 | 71,425,420.245 |
12/1/20 | 0.154 | 0.16 | 0.154 | 0.155 | 1,046,903,151.384 | 71,321,305.143 |