Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/27/20 | 0.165 | 0.176 | 0.164 | 0.17 | 1,032,947.322 | 8,630,639.024 |
10/26/20 | 0.17 | 0.175 | 0.16 | 0.165 | 1,002,719.789 | 8,418,047.607 |
10/25/20 | 0.179 | 0.182 | 0.17 | 0.17 | 1,154,775.663 | 8,635,012.142 |
10/24/20 | 0.192 | 0.195 | 0.178 | 0.179 | 1,174,077.045 | 9,116,763.731 |
10/23/20 | 0.18 | 0.194 | 0.177 | 0.192 | 1,298,717.254 | 9,771,570.062 |
10/22/20 | 0.187 | 0.191 | 0.175 | 0.18 | 1,001,013.922 | 9,167,864.25 |
10/21/20 | 0.163 | 0.192 | 0.161 | 0.187 | 1,102,227.823 | 9,503,562.795 |
10/20/20 | 0.179 | 0.184 | 0.162 | 0.163 | 934,500.986 | 8,277,379.402 |
10/19/20 | 0.185 | 0.186 | 0.177 | 0.18 | 1,071,810.391 | 9,158,769.571 |
10/18/20 | 0.19 | 0.194 | 0.183 | 0.185 | 1,173,142.451 | 9,441,825.927 |
10/17/20 | 0.185 | 0.223 | 0.184 | 0.19 | 1,997,684.473 | 9,670,311.798 |
10/16/20 | 0.2 | 0.206 | 0.184 | 0.185 | 1,025,232.053 | 9,422,797.515 |
10/15/20 | 0.198 | 0.202 | 0.19 | 0.2 | 1,057,976.896 | 10,177,672.07 |
10/14/20 | 0.203 | 0.212 | 0.193 | 0.199 | 1,165,462.585 | 10,106,990.119 |
10/13/20 | 0.21 | 0.211 | 0.197 | 0.202 | 1,083,363.904 | 10,307,186.45 |
10/12/20 | 0.194 | 0.213 | 0.191 | 0.21 | 1,069,598.688 | 10,676,037.781 |
10/11/20 | 0.188 | 0.193 | 0.182 | 0.193 | 1,089,264.063 | 9,839,463.384 |
10/10/20 | 0.18 | 0.191 | 0.179 | 0.187 | 1,084,581.04 | 9,531,300.211 |
10/9/20 | 0.167 | 0.194 | 0.164 | 0.179 | 1,218,218.855 | 9,092,041.529 |
10/8/20 | 0.162 | 0.168 | 0.156 | 0.168 | 822,040.512 | 8,537,611.753 |
10/7/20 | 0.164 | 0.164 | 0.155 | 0.162 | 896,241.952 | 8,256,439.801 |
10/6/20 | 0.171 | 0.174 | 0.158 | 0.164 | 884,627.477 | 8,347,958.789 |
10/5/20 | 0.177 | 0.182 | 0.163 | 0.171 | 1,087,992.191 | 8,713,134.896 |
10/4/20 | 0.176 | 0.182 | 0.16 | 0.177 | 1,130,989.866 | 9,029,256.53 |
10/3/20 | 0.175 | 0.183 | 0.175 | 0.176 | 855,509.202 | 8,962,819.727 |
10/2/20 | 0.183 | 0.19 | 0.171 | 0.175 | 1,192,202.46 | 8,921,188.101 |
10/1/20 | 0.192 | 0.197 | 0.182 | 0.183 | 1,155,627.748 | 9,324,284.181 |
9/29/20 | 0.201 | 0.202 | 0.183 | 0.187 | 1,017,631.982 | 9,497,276.081 |
9/28/20 | 0.202 | 0.228 | 0.191 | 0.202 | 1,146,772.886 | 10,269,338.107 |
9/27/20 | 0.189 | 0.204 | 0.18 | 0.202 | 1,297,382.506 | 10,260,851.641 |
9/26/20 | 0.2 | 0.201 | 0.184 | 0.189 | 1,119,518.694 | 9,645,623.638 |
9/25/20 | 0.178 | 0.207 | 0.171 | 0.2 | 1,276,269.366 | 10,188,756.246 |
9/24/20 | 0.163 | 0.183 | 0.161 | 0.179 | 930,866.64 | 9,089,787.276 |
9/23/20 | 0.21 | 0.212 | 0.16 | 0.163 | 918,017.503 | 8,319,098.713 |
9/22/20 | 0.179 | 0.211 | 0.175 | 0.21 | 1,436,108.991 | 10,676,719.122 |
9/21/20 | 0.224 | 0.224 | 0.17 | 0.18 | 1,458,292.381 | 9,156,528.324 |
9/20/20 | 0.217 | 0.23 | 0.216 | 0.225 | 1,147,005.894 | 11,437,888.239 |
9/19/20 | 0.213 | 0.229 | 0.211 | 0.218 | 1,198,621.143 | 11,112,475.657 |
9/18/20 | 0.24 | 0.242 | 0.203 | 0.213 | 1,404,361.353 | 10,848,349.705 |
9/17/20 | 0.231 | 0.245 | 0.226 | 0.24 | 1,378,607.374 | 12,243,228.814 |
9/16/20 | 0.256 | 0.257 | 0.227 | 0.231 | 1,448,275.396 | 11,749,191.806 |
9/15/20 | 0.263 | 0.281 | 0.247 | 0.257 | 1,435,766.772 | 13,060,334.297 |
9/14/20 | 0.254 | 0.3 | 0.248 | 0.262 | 1,719,579.432 | 13,354,462.502 |
9/13/20 | 0.283 | 0.289 | 0.251 | 0.254 | 1,560,291.519 | 12,943,842.253 |
9/12/20 | 0.283 | 0.304 | 0.264 | 0.283 | 1,686,349.633 | 14,407,422.793 |
9/11/20 | 0.275 | 0.287 | 0.257 | 0.284 | 1,800,687.788 | 14,468,106.822 |
9/10/20 | 0.274 | 0.291 | 0.265 | 0.275 | 1,945,668.179 | 13,981,460.372 |
9/9/20 | 0.232 | 0.29 | 0.228 | 0.274 | 1,912,367.609 | 13,936,438.267 |
9/8/20 | 0.259 | 0.263 | 0.229 | 0.233 | 1,267,703.145 | 11,856,460.641 |
9/7/20 | 0.284 | 0.289 | 0.233 | 0.26 | 1,669,635.152 | 13,217,999.529 |
9/6/20 | 0.246 | 0.291 | 0.225 | 0.283 | 1,932,008.416 | 14,420,562.379 |
9/5/20 | 0.322 | 0.337 | 0.222 | 0.246 | 1,928,341.51 | 12,525,389.578 |
9/4/20 | 0.345 | 0.35 | 0.3 | 0.321 | 2,389,788.723 | 16,343,504.031 |
9/3/20 | 0.365 | 0.376 | 0.336 | 0.344 | 2,359,311.268 | 17,490,503.555 |
9/2/20 | 0.464 | 0.496 | 0.341 | 0.365 | 2,962,603.358 | 18,600,648.389 |
9/1/20 | 0.412 | 0.483 | 0.34 | 0.464 | 2,982,234.508 | 23,612,215.932 |
8/31/20 | 0.4 | 0.428 | 0.391 | 0.412 | 2,778,550.041 | 20,994,257.099 |
8/30/20 | 0.415 | 0.423 | 0.379 | 0.399 | 2,971,300.235 | 20,297,595.02 |
8/29/20 | 0.419 | 0.422 | 0.39 | 0.411 | 2,474,945.87 | 20,908,375.767 |
8/28/20 | 0.419 | 0.425 | 0.393 | 0.419 | 2,554,866.519 | 21,311,510.451 |
8/27/20 | 0.423 | 0.493 | 0.412 | 0.418 | 2,889,692.867 | 21,301,707.45 |
8/26/20 | 0.447 | 0.463 | 0.411 | 0.424 | 2,872,537.404 | 21,574,798.605 |
8/25/20 | 0.529 | 0.536 | 0.433 | 0.448 | 4,407,984.276 | 22,787,565.993 |
8/24/20 | 0.487 | 0.531 | 0.466 | 0.529 | 3,765,170.057 | 26,943,482.341 |
8/23/20 | 0.469 | 0.49 | 0.426 | 0.487 | 3,123,000.072 | 24,774,590.759 |
8/22/20 | 0.469 | 0.477 | 0.45 | 0.47 | 2,505,182.823 | 23,913,474.286 |
8/21/20 | 0.497 | 0.551 | 0.466 | 0.47 | 3,201,027.011 | 23,917,356.083 |
8/20/20 | 0.473 | 0.513 | 0.465 | 0.496 | 3,268,375.79 | 25,261,587.569 |
8/19/20 | 0.544 | 0.548 | 0.456 | 0.473 | 3,556,168.508 | 24,063,239.309 |
8/18/20 | 0.552 | 0.629 | 0.534 | 0.544 | 3,983,434.022 | 27,672,613.63 |
8/17/20 | 0.529 | 0.611 | 0.517 | 0.554 | 6,309,902.291 | 28,207,606.313 |
8/16/20 | 0.462 | 0.529 | 0.447 | 0.529 | 3,957,031.31 | 26,910,698.107 |
8/15/20 | 0.428 | 0.468 | 0.421 | 0.462 | 3,191,789.526 | 23,498,569.438 |
8/14/20 | 0.466 | 0.536 | 0.423 | 0.427 | 3,839,506.854 | 21,733,480.993 |
8/13/20 | 0.391 | 0.482 | 0.349 | 0.466 | 4,936,600.857 | 23,745,840.485 |
8/12/20 | 0.344 | 0.411 | 0.308 | 0.391 | 2,926,194.2 | 19,920,040.376 |
8/11/20 | 0.376 | 0.4 | 0.326 | 0.344 | 2,533,094.282 | 17,527,029.304 |
8/10/20 | 0.358 | 0.461 | 0.346 | 0.376 | 2,665,853.965 | 19,150,136.583 |
8/9/20 | 0.314 | 0.472 | 0.314 | 0.358 | 3,373,169.111 | 18,212,081.694 |
8/8/20 | 0.278 | 0.363 | 0.27 | 0.315 | 2,134,858.283 | 16,043,421.719 |
8/7/20 | 0.284 | 0.305 | 0.258 | 0.279 | 1,750,525.819 | 14,179,211.651 |
8/6/20 | 0.29 | 0.304 | 0.28 | 0.284 | 1,606,579.432 | 14,438,194.517 |
8/5/20 | 0.297 | 0.298 | 0.28 | 0.29 | 1,942,834.681 | 14,788,212.46 |
8/4/20 | 0.28 | 0.299 | 0.277 | 0.297 | 2,045,071.937 | 15,099,407.804 |
8/3/20 | 0.293 | 0.3 | 0.276 | 0.28 | 1,636,287.587 | 14,249,379.078 |
8/2/20 | 0.309 | 0.317 | 0.268 | 0.292 | 2,140,214.947 | 14,853,910.841 |
8/1/20 | 0.306 | 0.34 | 0.261 | 0.31 | 1,969,956.53 | 15,791,268.273 |
7/31/20 | 0.349 | 0.363 | 0.299 | 0.306 | 2,221,108.741 | 15,577,607.499 |
7/30/20 | 0.279 | 0.353 | 0.278 | 0.349 | 2,247,824.806 | 17,762,122.434 |
7/29/20 | 0.268 | 0.314 | 0.266 | 0.279 | 1,938,681.857 | 14,198,477.013 |