Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.445 | 0.524 | 0.438 | 0.49 | 2,849,595.42 | 24,970,760.58 |
2/16/21 | 0.484 | 0.509 | 0.436 | 0.446 | 1,974,490.38 | 22,725,677.89 |
2/15/21 | 0.566 | 0.608 | 0.455 | 0.485 | 6,235,943.23 | 24,716,566.64 |
2/14/21 | 0.431 | 0.626 | 0.423 | 0.567 | 10,626,629.33 | 28,889,112.85 |
2/13/21 | 0.366 | 0.451 | 0.365 | 0.431 | 2,525,724.07 | 21,978,140.45 |
2/12/21 | 0.335 | 0.371 | 0.324 | 0.366 | 1,536,248.67 | 18,653,983.89 |
2/11/21 | 0.344 | 0.347 | 0.311 | 0.334 | 1,367,494.79 | 17,048,646.1 |
2/10/21 | 0.351 | 0.365 | 0.328 | 0.344 | 1,645,796.47 | 17,526,989.48 |
2/9/21 | 0.282 | 0.354 | 0.28 | 0.351 | 1,353,170.03 | 17,881,473.79 |
2/8/21 | 0.257 | 0.29 | 0.252 | 0.281 | 1,302,179.18 | 14,344,925.68 |
2/7/21 | 0.283 | 0.295 | 0.25 | 0.257 | 1,368,189.03 | 13,114,336.06 |
2/6/21 | 0.277 | 0.299 | 0.266 | 0.283 | 1,326,205.21 | 14,443,126.16 |
2/5/21 | 0.266 | 0.334 | 0.263 | 0.276 | 2,356,150.71 | 14,052,829.37 |
2/4/21 | 0.265 | 0.271 | 0.254 | 0.266 | 893,676.39 | 13,557,748.66 |
2/3/21 | 0.268 | 0.274 | 0.26 | 0.265 | 1,156,965.03 | 13,493,760.38 |
2/2/21 | 0.228 | 0.314 | 0.228 | 0.268 | 3,596,413.86 | 13,683,046.87 |
2/1/21 | 0.225 | 0.234 | 0.21 | 0.227 | 1,473,729.73 | 11,552,871.58 |
1/31/21 | 0.212 | 0.305 | 0.21 | 0.225 | 4,918,446.72 | 11,493,084.02 |
1/30/21 | 0.202 | 0.239 | 0.2 | 0.213 | 1,395,953.53 | 10,885,921.19 |
1/29/21 | 0.199 | 0.208 | 0.191 | 0.199 | 574,707.02 | 10,165,193.35 |
1/28/21 | 0.187 | 0.193 | 0.183 | 0.191 | 451,225.88 | 9,718,484.071 |
1/27/21 | 0.205 | 0.205 | 0.181 | 0.186 | 415,438.198 | 9,494,550.417 |
1/26/21 | 0.212 | 0.218 | 0.194 | 0.205 | 501,549.867 | 10,437,623.985 |
1/25/21 | 0.219 | 0.227 | 0.211 | 0.212 | 633,093.778 | 10,804,664.634 |
1/24/21 | 0.215 | 0.223 | 0.211 | 0.219 | 955,926.816 | 11,153,395.572 |
1/23/21 | 0.222 | 0.252 | 0.212 | 0.215 | 1,849,963.335 | 10,961,639.668 |
1/22/21 | 0.2 | 0.228 | 0.183 | 0.222 | 803,446.003 | 11,285,980.857 |
1/21/21 | 0.213 | 0.225 | 0.194 | 0.2 | 867,040.289 | 10,200,215.43 |
1/20/21 | 0.221 | 0.227 | 0.193 | 0.214 | 639,358.882 | 10,874,711.995 |
1/19/21 | 0.218 | 0.238 | 0.218 | 0.221 | 727,087.751 | 11,235,853.451 |
1/18/21 | 0.198 | 0.221 | 0.191 | 0.218 | 904,929.037 | 11,107,692.811 |
1/17/21 | 0.204 | 0.207 | 0.19 | 0.198 | 480,490.805 | 10,089,007.967 |
1/16/21 | 0.209 | 0.218 | 0.2 | 0.204 | 606,573.484 | 10,406,704.614 |
1/15/21 | 0.246 | 0.251 | 0.2 | 0.209 | 892,307.295 | 10,625,103.662 |
1/14/21 | 0.204 | 0.264 | 0.203 | 0.246 | 985,133.602 | 12,533,496.281 |
1/13/21 | 0.188 | 0.206 | 0.181 | 0.204 | 387,552.724 | 10,411,178.256 |
1/12/21 | 0.202 | 0.212 | 0.186 | 0.188 | 407,904.266 | 9,574,853.098 |
1/11/21 | 0.216 | 0.222 | 0.175 | 0.201 | 939,768.902 | 10,255,170.295 |
1/10/21 | 0.227 | 0.252 | 0.205 | 0.216 | 1,101,788.64 | 10,993,440.433 |
1/9/21 | 0.191 | 0.313 | 0.186 | 0.226 | 4,071,975.147 | 11,517,679.444 |
1/8/21 | 0.192 | 0.198 | 0.175 | 0.191 | 688,851.896 | 9,742,559.486 |
1/7/21 | 0.2 | 0.221 | 0.19 | 0.192 | 799,585.159 | 9,756,965.423 |
1/6/21 | 0.179 | 0.225 | 0.176 | 0.2 | 1,946,286.511 | 10,178,969.438 |
1/5/21 | 0.176 | 0.2 | 0.159 | 0.179 | 2,166,067.831 | 9,110,195.659 |
1/4/21 | 0.167 | 0.185 | 0.155 | 0.175 | 740,470.061 | 8,910,082.568 |
1/3/21 | 0.148 | 0.17 | 0.148 | 0.167 | 920,612.822 | 8,502,957.367 |
1/2/21 | 0.164 | 0.164 | 0.143 | 0.148 | 963,849.108 | 7,538,797.204 |
1/1/21 | 0.162 | 0.169 | 0.154 | 0.164 | 845,363.299 | 8,373,637.255 |
12/31/20 | 0.164 | 0.165 | 0.158 | 0.162 | 520,054.023 | 8,222,171.037 |
12/30/20 | 0.164 | 0.171 | 0.163 | 0.164 | 803,491.927 | 8,329,852.266 |
12/29/20 | 0.172 | 0.174 | 0.16 | 0.164 | 835,938.438 | 8,368,912.589 |
12/28/20 | 0.17 | 0.177 | 0.17 | 0.172 | 787,598.415 | 8,737,694.57 |
12/27/20 | 0.16 | 0.178 | 0.16 | 0.17 | 789,813.274 | 8,673,052.994 |
12/26/20 | 0.162 | 0.164 | 0.157 | 0.161 | 664,198.08 | 8,187,847.695 |
12/25/20 | 0.159 | 0.168 | 0.158 | 0.162 | 668,001.745 | 8,234,864.445 |
12/24/20 | 0.154 | 0.159 | 0.146 | 0.159 | 784,769.227 | 8,075,067.11 |
12/23/20 | 0.18 | 0.182 | 0.15 | 0.154 | 800,164.774 | 7,834,084.422 |
12/22/20 | 0.174 | 0.192 | 0.167 | 0.18 | 830,308.902 | 9,182,580.761 |
12/21/20 | 0.179 | 0.183 | 0.169 | 0.174 | 802,644.871 | 8,849,231.488 |
12/20/20 | 0.193 | 0.202 | 0.175 | 0.179 | 1,172,949.303 | 9,138,108.728 |
12/19/20 | 0.168 | 0.24 | 0.167 | 0.192 | 3,189,825.48 | 9,779,701.444 |
12/18/20 | 0.171 | 0.174 | 0.164 | 0.168 | 1,003,879.45 | 8,531,727.834 |
12/17/20 | 0.172 | 0.184 | 0.166 | 0.171 | 1,258,187.532 | 8,713,771.902 |
12/16/20 | 0.171 | 0.183 | 0.168 | 0.172 | 807,207.235 | 8,749,260.08 |
12/15/20 | 0.177 | 0.182 | 0.167 | 0.171 | 678,751.846 | 8,721,254.177 |
12/14/20 | 0.179 | 0.181 | 0.175 | 0.177 | 606,760.263 | 9,030,672.368 |
12/13/20 | 0.174 | 0.187 | 0.173 | 0.179 | 744,624.273 | 9,097,292.267 |
12/12/20 | 0.175 | 0.182 | 0.173 | 0.174 | 700,003.494 | 8,857,389.76 |
12/11/20 | 0.181 | 0.182 | 0.17 | 0.175 | 569,754.617 | 8,900,299.704 |
12/10/20 | 0.186 | 0.187 | 0.177 | 0.182 | 630,708.362 | 9,244,786.074 |
12/9/20 | 0.182 | 0.188 | 0.175 | 0.186 | 787,525.534 | 9,491,684.438 |
12/8/20 | 0.192 | 0.197 | 0.18 | 0.182 | 667,923.19 | 9,281,126.238 |
12/7/20 | 0.19 | 0.193 | 0.187 | 0.192 | 713,829.249 | 9,771,257.589 |
12/6/20 | 0.2 | 0.203 | 0.186 | 0.19 | 784,531.183 | 9,689,090.254 |
12/5/20 | 0.184 | 0.202 | 0.183 | 0.2 | 865,362.276 | 10,201,308.035 |
12/4/20 | 0.207 | 0.22 | 0.184 | 0.184 | 1,184,536.263 | 9,380,634.347 |
12/3/20 | 0.187 | 0.22 | 0.183 | 0.207 | 2,138,798.761 | 10,516,769.017 |
12/2/20 | 0.186 | 0.2 | 0.182 | 0.187 | 2,166,009.577 | 9,514,114.521 |
12/1/20 | 0.2 | 0.201 | 0.18 | 0.186 | 1,518,198.228 | 9,493,533.273 |
11/30/20 | 0.198 | 0.211 | 0.192 | 0.2 | 1,875,856.271 | 10,182,430.285 |
11/29/20 | 0.205 | 0.208 | 0.194 | 0.198 | 1,730,955.724 | 10,066,445.673 |
11/28/20 | 0.209 | 0.212 | 0.199 | 0.205 | 2,705,326.145 | 10,437,857.721 |
11/27/20 | 0.199 | 0.21 | 0.187 | 0.209 | 2,782,502.531 | 10,618,451.539 |
11/26/20 | 0.242 | 0.244 | 0.184 | 0.199 | 2,366,977.827 | 10,111,860.739 |
11/25/20 | 0.201 | 0.349 | 0.201 | 0.242 | 3,547,830.726 | 12,317,069.296 |
11/24/20 | 0.203 | 0.217 | 0.195 | 0.201 | 1,642,053.282 | 10,245,210.017 |
11/23/20 | 0.185 | 0.206 | 0.184 | 0.202 | 2,241,058.176 | 10,303,315.415 |
11/22/20 | 0.202 | 0.209 | 0.184 | 0.185 | 1,297,844.674 | 9,410,488.749 |
11/21/20 | 0.191 | 0.203 | 0.186 | 0.202 | 1,197,350.282 | 10,288,123.881 |