Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.013 | 0.013 | 0.012 | 0.013 | 12,703,650.72 | 82,809,682.35 |
2/16/21 | 0.013 | 0.014 | 0.012 | 0.013 | 8,342,046.52 | 80,261,384.37 |
2/15/21 | 0.012 | 0.014 | 0.01 | 0.013 | 15,335,708.55 | 83,771,520.23 |
2/14/21 | 0.013 | 0.014 | 0.012 | 0.012 | 22,177,102.68 | 78,474,586.81 |
2/13/21 | 0.012 | 0.014 | 0.012 | 0.013 | 14,646,817.07 | 85,761,966.23 |
2/12/21 | 0.01 | 0.012 | 0.01 | 0.012 | 17,595,992.59 | 76,454,201.97 |
2/11/21 | 0.01 | 0.012 | 0.009 | 0.01 | 18,079,949.77 | 67,160,946.05 |
2/10/21 | 0.01 | 0.01 | 0.009 | 0.01 | 11,397,015.02 | 62,686,526.27 |
2/9/21 | 0.009 | 0.01 | 0.009 | 0.01 | 10,623,702.96 | 62,761,932.58 |
2/8/21 | 0.009 | 0.009 | 0.009 | 0.009 | 14,819,295.43 | 57,847,439.19 |
2/7/21 | 0.009 | 0.01 | 0.009 | 0.009 | 5,216,940.88 | 59,761,812.53 |
2/6/21 | 0.009 | 0.009 | 0.009 | 0.009 | 5,386,928.69 | 58,231,336.81 |
2/5/21 | 0.009 | 0.009 | 0.008 | 0.009 | 7,778,840.72 | 59,003,723.76 |
2/4/21 | 0.009 | 0.01 | 0.008 | 0.009 | 14,866,762.96 | 54,999,802.99 |
2/3/21 | 0.009 | 0.009 | 0.008 | 0.009 | 39,009,999.17 | 57,491,017.88 |
2/2/21 | 0.008 | 0.011 | 0.007 | 0.009 | 72,341,599.85 | 55,953,221.57 |
2/1/21 | 0.007 | 0.008 | 0.007 | 0.008 | 34,759,705.86 | 51,188,575.49 |
1/31/21 | 0.007 | 0.007 | 0.006 | 0.007 | 3,486,298.59 | 44,913,588.17 |
1/30/21 | 0.007 | 0.008 | 0.007 | 0.007 | 5,318,501.67 | 46,233,610.31 |
1/29/21 | 0.007 | 0.008 | 0.006 | 0.007 | 8,423,947.22 | 45,159,971.47 |
1/28/21 | 0.006 | 0.006 | 0.006 | 0.006 | 2,849,921.985 | 40,987,136.665 |
1/27/21 | 0.006 | 0.006 | 0.006 | 0.006 | 3,080,097.146 | 39,107,245.925 |
1/26/21 | 0.006 | 0.006 | 0.006 | 0.006 | 2,841,317.216 | 40,006,203.788 |
1/25/21 | 0.007 | 0.007 | 0.006 | 0.006 | 3,336,413.716 | 40,064,036.392 |
1/24/21 | 0.006 | 0.007 | 0.006 | 0.007 | 2,514,952.328 | 41,616,102.194 |
1/23/21 | 0.006 | 0.007 | 0.006 | 0.006 | 2,981,346.527 | 40,290,891.698 |
1/22/21 | 0.006 | 0.006 | 0.006 | 0.006 | 5,933,580.12 | 39,429,393.413 |
1/21/21 | 0.007 | 0.007 | 0.006 | 0.006 | 3,906,286.396 | 38,746,483.192 |
1/20/21 | 0.007 | 0.007 | 0.006 | 0.007 | 8,433,295.18 | 43,266,236.299 |
1/19/21 | 0.006 | 0.007 | 0.006 | 0.007 | 6,145,014.756 | 45,072,613.374 |
1/18/21 | 0.006 | 0.007 | 0.006 | 0.006 | 4,335,536.202 | 41,084,731.793 |
1/17/21 | 0.006 | 0.006 | 0.006 | 0.006 | 3,666,596.656 | 38,476,080.191 |
1/16/21 | 0.006 | 0.006 | 0.006 | 0.006 | 3,817,275.685 | 39,762,542.156 |
1/15/21 | 0.006 | 0.006 | 0.005 | 0.006 | 3,468,052.203 | 37,638,517.943 |
1/14/21 | 0.006 | 0.006 | 0.006 | 0.006 | 2,896,772.19 | 37,621,309.886 |
1/13/21 | 0.005 | 0.006 | 0.005 | 0.006 | 2,213,852.349 | 37,219,946.119 |
1/12/21 | 0.006 | 0.006 | 0.005 | 0.005 | 2,564,380.417 | 34,687,685.92 |
1/11/21 | 0.006 | 0.007 | 0.005 | 0.006 | 13,998,278.683 | 35,720,894.796 |
1/10/21 | 0.007 | 0.007 | 0.006 | 0.006 | 4,601,240.432 | 39,602,801.194 |
1/9/21 | 0.006 | 0.007 | 0.006 | 0.007 | 7,056,312.303 | 42,792,642.829 |
1/8/21 | 0.006 | 0.007 | 0.005 | 0.006 | 7,108,779.177 | 40,784,776.723 |
1/7/21 | 0.006 | 0.006 | 0.006 | 0.006 | 4,323,945.547 | 36,907,830.626 |
1/6/21 | 0.005 | 0.006 | 0.005 | 0.006 | 3,601,637.094 | 36,607,178.045 |
1/5/21 | 0.005 | 0.006 | 0.005 | 0.005 | 3,466,621.912 | 34,719,675.443 |
1/4/21 | 0.006 | 0.006 | 0.005 | 0.005 | 3,597,838.231 | 34,954,687.504 |
1/3/21 | 0.006 | 0.006 | 0.005 | 0.006 | 19,644,131.025 | 36,933,392.294 |
1/2/21 | 0.006 | 0.006 | 0.005 | 0.006 | 4,768,134.214 | 35,905,640.862 |
1/1/21 | 0.005 | 0.006 | 0.005 | 0.006 | 9,111,344.33 | 35,504,963.338 |
12/31/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,407,729.726 | 31,908,885.19 |
12/30/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,462,290.824 | 33,416,011.259 |
12/29/20 | 0.005 | 0.005 | 0.005 | 0.005 | 2,115,595.373 | 33,283,178.208 |
12/28/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,995,268.995 | 48,395,598.659 |
12/27/20 | 0.005 | 0.006 | 0.005 | 0.005 | 3,993,814.82 | 49,222,336.73 |
12/26/20 | 0.005 | 0.005 | 0.005 | 0.005 | 305,205,102.653 | 33,023,226.883 |
12/25/20 | 0.005 | 0.005 | 0.005 | 0.005 | 3,762,503.881 | 31,758,910.299 |
12/24/20 | 0.005 | 0.005 | 0.004 | 0.005 | 2,444,811.232 | 31,329,861.495 |
12/23/20 | 0.005 | 0.005 | 0.004 | 0.005 | 2,525,733.767 | 44,672,949.559 |
12/22/20 | 0.006 | 0.006 | 0.005 | 0.005 | 3,174,429.349 | 52,774,081.459 |
12/21/20 | 0.006 | 0.007 | 0.005 | 0.006 | 20,426,918.583 | 54,461,468.427 |
12/20/20 | 0.006 | 0.006 | 0.005 | 0.006 | 5,383,920.997 | 55,468,984.528 |
12/19/20 | 0.006 | 0.006 | 0.005 | 0.006 | 2,645,380.208 | 53,386,934.135 |
12/18/20 | 0.005 | 0.006 | 0.005 | 0.005 | 3,697,218.102 | 52,816,996.457 |
12/17/20 | 0.005 | 0.006 | 0.005 | 0.005 | 8,073,597.045 | 52,014,847.482 |
12/16/20 | 0.005 | 0.006 | 0.005 | 0.005 | 2,515,668.979 | 51,365,277.177 |
12/15/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,544,273.196 | 50,109,279.442 |
12/14/20 | 0.005 | 0.005 | 0.005 | 0.005 | 764,205.62 | 50,708,857.242 |
12/13/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,304,919.837 | 51,420,710.228 |
12/12/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,620,600.65 | 50,184,618.828 |
12/11/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,336,351.05 | 46,893,340.893 |
12/10/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,381,714.089 | 49,564,464.497 |
12/9/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,856,561.701 | 50,155,865.261 |
12/8/20 | 0.006 | 0.006 | 0.005 | 0.005 | 1,720,336.218 | 50,437,868.007 |
12/7/20 | 0.006 | 0.006 | 0.006 | 0.006 | 2,624,489.028 | 54,116,663.076 |
12/6/20 | 0.006 | 0.006 | 0.005 | 0.006 | 2,473,087.1 | 53,458,059.79 |
12/5/20 | 0.005 | 0.006 | 0.005 | 0.006 | 5,392,431.977 | 55,092,672.295 |
12/4/20 | 0.006 | 0.006 | 0.005 | 0.005 | 2,449,910.29 | 51,204,994.72 |
12/3/20 | 0.006 | 0.006 | 0.005 | 0.006 | 2,046,763.418 | 53,990,812.781 |
12/2/20 | 0.006 | 0.006 | 0.005 | 0.006 | 4,015,333.501 | 54,846,504.913 |
12/1/20 | 0.005 | 0.006 | 0.005 | 0.006 | 4,677,201.199 | 53,077,532.705 |
11/30/20 | 0.005 | 0.006 | 0.005 | 0.005 | 5,973,483.395 | 49,545,875.691 |
11/29/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,835,228.005 | 48,037,700.274 |
11/28/20 | 0.005 | 0.005 | 0.005 | 0.005 | 2,179,390.767 | 47,750,713.311 |
11/27/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,714,192.45 | 45,753,471.461 |
11/26/20 | 0.006 | 0.007 | 0.005 | 0.005 | 4,851,195.599 | 45,977,028.817 |
11/25/20 | 0.006 | 0.007 | 0.005 | 0.006 | 10,469,214.026 | 55,809,977.974 |
11/24/20 | 0.005 | 0.006 | 0.005 | 0.006 | 3,233,361.121 | 50,191,541.047 |
11/23/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,473,621.45 | 45,226,111.189 |
11/22/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,735,985.2 | 44,072,425.707 |
11/21/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,037,134.072 | 45,051,746.192 |