Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 0.013 | 0.015 | 0.012 | 0.014 | 162,616.34 | 7,164,488.37 |
2/23/21 | 0.014 | 0.014 | 0.013 | 0.013 | 144,411.13 | 6,417,171.04 |
2/22/21 | 0.014 | 0.015 | 0.013 | 0.014 | 195,025.04 | 6,832,133.29 |
2/21/21 | 0.019 | 0.019 | 0.013 | 0.014 | 241,711.05 | 6,989,735.46 |
2/20/21 | 0.015 | 0.02 | 0.014 | 0.019 | 321,237.81 | 9,353,679.91 |
2/19/21 | 0.012 | 0.015 | 0.011 | 0.015 | 249,095.13 | 7,510,950.16 |
2/18/21 | 0.011 | 0.012 | 0.011 | 0.012 | 192,844.49 | 5,886,397.18 |
2/17/21 | 0.011 | 0.011 | 0.011 | 0.011 | 162,232.45 | 5,562,000.02 |
2/16/21 | 0.011 | 0.011 | 0.01 | 0.011 | 142,347.97 | 5,399,721.31 |
2/15/21 | 0.011 | 0.011 | 0.01 | 0.011 | 158,626.23 | 5,329,688.79 |
2/14/21 | 0.011 | 0.011 | 0.01 | 0.011 | 157,964.18 | 5,380,819.04 |
2/13/21 | 0.011 | 0.012 | 0.01 | 0.011 | 145,129.92 | 5,287,116.04 |
2/12/21 | 0.01 | 0.012 | 0.01 | 0.011 | 182,314.01 | 5,562,108.38 |
2/11/21 | 0.01 | 0.011 | 0.01 | 0.01 | 155,527.07 | 4,984,186.32 |
2/10/21 | 0.01 | 0.011 | 0.01 | 0.01 | 153,110.24 | 5,117,226.46 |
2/9/21 | 0.011 | 0.011 | 0.01 | 0.01 | 180,441.71 | 4,932,175.04 |
2/8/21 | 0.012 | 0.012 | 0.011 | 0.011 | 203,227.45 | 5,374,488.13 |
2/7/21 | 0.011 | 0.012 | 0.011 | 0.012 | 156,052.09 | 5,800,516.4 |
2/6/21 | 0.012 | 0.012 | 0.011 | 0.011 | 186,864.21 | 5,689,253.51 |
2/5/21 | 0.012 | 0.013 | 0.011 | 0.012 | 164,761.06 | 5,791,544.03 |
2/4/21 | 0.013 | 0.013 | 0.011 | 0.012 | 156,146.26 | 5,767,313.43 |
2/3/21 | 0.01 | 0.013 | 0.01 | 0.013 | 286,762.95 | 6,626,783.64 |
2/2/21 | 0.011 | 0.011 | 0.01 | 0.01 | 166,608.45 | 4,976,750.51 |
2/1/21 | 0.012 | 0.013 | 0.011 | 0.011 | 180,108.47 | 5,497,741.86 |
1/31/21 | 0.013 | 0.013 | 0.012 | 0.012 | 169,899.4 | 6,158,367.75 |
1/30/21 | 0.013 | 0.013 | 0.012 | 0.013 | 158,906.2 | 6,243,768.92 |
1/29/21 | 0.014 | 0.014 | 0.013 | 0.013 | 292,200.52 | 6,518,617.44 |
1/28/21 | 0.013 | 0.014 | 0.013 | 0.013 | 180,054.91 | 6,727,054.9 |
1/27/21 | 0.014 | 0.014 | 0.013 | 0.013 | 181,676.501 | 6,361,505.702 |
1/26/21 | 0.014 | 0.014 | 0.013 | 0.014 | 184,663.648 | 7,018,490.97 |
1/25/21 | 0.014 | 0.015 | 0.013 | 0.014 | 208,807.724 | 6,839,227.955 |
1/24/21 | 0.015 | 0.015 | 0.013 | 0.014 | 154,268.297 | 6,809,201.136 |
1/23/21 | 0.014 | 0.015 | 0.014 | 0.015 | 144,633.562 | 7,328,053.29 |
1/22/21 | 0.014 | 0.015 | 0.013 | 0.014 | 211,574.786 | 7,027,107.646 |
1/21/21 | 0.015 | 0.015 | 0.014 | 0.014 | 219,006.985 | 6,878,143.618 |
1/20/21 | 0.015 | 0.015 | 0.015 | 0.015 | 200,150.454 | 7,411,248.124 |
1/19/21 | 0.015 | 0.016 | 0.015 | 0.015 | 237,962.777 | 7,426,332.209 |
1/18/21 | 0.014 | 0.016 | 0.014 | 0.015 | 264,365.281 | 7,585,853.222 |
1/17/21 | 0.015 | 0.016 | 0.014 | 0.014 | 180,335.465 | 7,116,929.622 |
1/16/21 | 0.015 | 0.016 | 0.014 | 0.015 | 195,792.253 | 7,720,493.212 |
1/15/21 | 0.015 | 0.016 | 0.015 | 0.015 | 201,670.009 | 7,507,780.231 |
1/14/21 | 0.014 | 0.016 | 0.014 | 0.015 | 262,034.722 | 7,685,352.268 |
1/13/21 | 0.014 | 0.015 | 0.013 | 0.014 | 236,420.197 | 7,119,138.57 |
1/12/21 | 0.014 | 0.014 | 0.013 | 0.014 | 220,344.33 | 6,988,487.059 |
1/11/21 | 0.014 | 0.014 | 0.012 | 0.014 | 308,172 | 6,912,886.577 |
1/10/21 | 0.014 | 0.015 | 0.013 | 0.014 | 239,530.945 | 7,159,179.569 |
1/9/21 | 0.014 | 0.016 | 0.013 | 0.014 | 156,032.38 | 7,168,924.202 |
1/8/21 | 0.016 | 0.016 | 0.014 | 0.014 | 198,625.672 | 7,076,031.753 |
1/7/21 | 0.015 | 0.016 | 0.014 | 0.016 | 275,834.193 | 8,034,160.952 |
1/6/21 | 0.017 | 0.017 | 0.015 | 0.015 | 226,647.459 | 7,527,362.674 |
1/5/21 | 0.016 | 0.017 | 0.015 | 0.017 | 221,426.555 | 8,487,259.091 |
1/4/21 | 0.016 | 0.016 | 0.015 | 0.016 | 193,569.56 | 7,771,768.365 |
1/3/21 | 0.017 | 0.017 | 0.016 | 0.016 | 221,222.573 | 7,962,391.636 |
1/2/21 | 0.017 | 0.018 | 0.016 | 0.017 | 266,392.622 | 8,339,858.38 |
1/1/21 | 0.016 | 0.017 | 0.016 | 0.017 | 212,315.427 | 8,444,724.978 |
12/31/20 | 0.017 | 0.017 | 0.016 | 0.016 | 218,329.967 | 8,121,187.917 |
12/30/20 | 0.017 | 0.017 | 0.016 | 0.017 | 248,203.24 | 8,613,112.092 |
12/29/20 | 0.018 | 0.018 | 0.016 | 0.017 | 228,612.465 | 8,548,695.86 |
12/28/20 | 0.018 | 0.018 | 0.017 | 0.018 | 235,809.892 | 8,857,203.03 |
12/27/20 | 0.018 | 0.018 | 0.017 | 0.018 | 306,243.152 | 8,762,889.563 |
12/26/20 | 0.018 | 0.018 | 0.017 | 0.018 | 250,185.259 | 8,859,655.07 |
12/25/20 | 0.018 | 0.018 | 0.017 | 0.018 | 209,601.001 | 8,804,429.153 |
12/24/20 | 0.017 | 0.018 | 0.017 | 0.018 | 266,296.131 | 8,806,703.836 |
12/23/20 | 0.018 | 0.018 | 0.017 | 0.017 | 441,331.409 | 8,668,570.536 |
12/22/20 | 0.018 | 0.018 | 0.017 | 0.018 | 332,363.497 | 8,838,960.692 |
12/21/20 | 0.018 | 0.018 | 0.017 | 0.018 | 268,596.282 | 8,896,873.908 |
12/20/20 | 0.018 | 0.018 | 0.017 | 0.018 | 248,034.094 | 8,931,464.008 |
12/19/20 | 0.018 | 0.018 | 0.017 | 0.018 | 220,341.583 | 8,856,253.967 |
12/18/20 | 0.018 | 0.018 | 0.017 | 0.018 | 228,513.836 | 8,810,234.015 |
12/17/20 | 0.018 | 0.018 | 0.017 | 0.018 | 322,638.479 | 8,819,483.375 |
12/16/20 | 0.018 | 0.018 | 0.017 | 0.018 | 249,271.37 | 9,053,596.045 |
12/15/20 | 0.018 | 0.018 | 0.015 | 0.018 | 277,964.263 | 8,997,588.966 |
12/14/20 | 0.018 | 0.018 | 0.017 | 0.018 | 190,983.746 | 8,847,299.86 |
12/13/20 | 0.018 | 0.018 | 0.018 | 0.018 | 217,942.299 | 8,829,540.204 |
12/12/20 | 0.018 | 0.019 | 0.018 | 0.018 | 198,744.762 | 9,053,389.774 |
12/11/20 | 0.017 | 0.018 | 0.017 | 0.018 | 260,751.604 | 8,982,106.217 |
12/10/20 | 0.017 | 0.018 | 0.017 | 0.017 | 200,190.864 | 8,684,580.471 |
12/9/20 | 0.017 | 0.018 | 0.017 | 0.017 | 259,333.696 | 8,558,973.369 |
12/8/20 | 0.017 | 0.017 | 0.016 | 0.017 | 247,868.799 | 8,662,093.177 |
12/7/20 | 0.016 | 0.017 | 0.015 | 0.017 | 278,743.688 | 8,238,971.307 |
12/6/20 | 0.017 | 0.017 | 0.015 | 0.016 | 227,558.05 | 8,177,359.763 |
12/5/20 | 0.017 | 0.018 | 0.017 | 0.017 | 213,152.248 | 8,647,222.235 |
12/4/20 | 0.017 | 0.018 | 0.017 | 0.017 | 220,279.136 | 8,621,836.37 |
12/3/20 | 0.017 | 0.018 | 0.017 | 0.017 | 200,951.26 | 8,697,751.985 |
12/2/20 | 0.018 | 0.018 | 0.017 | 0.017 | 202,730.738 | 8,673,234.729 |
12/1/20 | 0.018 | 0.018 | 0.017 | 0.018 | 245,769.917 | 8,802,860.64 |
11/30/20 | 0.018 | 0.019 | 0.018 | 0.018 | 239,725.532 | 9,115,731.055 |
11/29/20 | 0.018 | 0.019 | 0.018 | 0.018 | 233,230.802 | 9,181,726.261 |
11/28/20 | 0.018 | 0.018 | 0.018 | 0.018 | 215,759.878 | 9,154,425.123 |
11/27/20 | 0.018 | 0.019 | 0.017 | 0.018 | 193,900.773 | 8,876,808.512 |