Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/19/21 | 0.019 | 0.019 | 0.018 | 0.018 | 18,883,777.041 | 142,925,050.813 |
1/18/21 | 0.017 | 0.019 | 0.017 | 0.019 | 33,612,604.442 | 150,244,052.704 |
1/17/21 | 0.016 | 0.018 | 0.016 | 0.017 | 17,840,653.557 | 137,149,652.149 |
1/16/21 | 0.016 | 0.017 | 0.016 | 0.016 | 14,397,121.78 | 128,546,797.842 |
1/15/21 | 0.016 | 0.017 | 0.015 | 0.016 | 14,783,089.401 | 130,057,746.245 |
1/14/21 | 0.016 | 0.017 | 0.016 | 0.016 | 11,725,272.578 | 128,479,592.337 |
1/13/21 | 0.015 | 0.017 | 0.015 | 0.016 | 14,361,524.726 | 129,027,716.775 |
1/12/21 | 0.015 | 0.016 | 0.014 | 0.015 | 9,354,417.598 | 117,019,216.13 |
1/11/21 | 0.017 | 0.017 | 0.013 | 0.015 | 20,149,607.639 | 117,756,234.138 |
1/10/21 | 0.018 | 0.019 | 0.016 | 0.017 | 25,496,080.552 | 132,601,274.637 |
1/9/21 | 0.016 | 0.018 | 0.016 | 0.018 | 25,690,562.629 | 139,723,946.586 |
1/8/21 | 0.016 | 0.018 | 0.015 | 0.016 | 29,569,289.278 | 128,079,850.269 |
1/7/21 | 0.016 | 0.017 | 0.015 | 0.016 | 23,161,729.798 | 122,638,169.041 |
1/6/21 | 0.015 | 0.016 | 0.015 | 0.016 | 20,998,671.329 | 123,783,704.244 |
1/5/21 | 0.014 | 0.016 | 0.013 | 0.015 | 27,204,341.131 | 117,187,286.395 |
1/4/21 | 0.014 | 0.014 | 0.013 | 0.014 | 11,092,097.659 | 106,790,520.838 |
1/3/21 | 0.013 | 0.015 | 0.013 | 0.014 | 16,630,771.729 | 109,864,694.313 |
1/2/21 | 0.013 | 0.013 | 0.012 | 0.013 | 13,967,919.268 | 102,218,631.268 |
1/1/21 | 0.013 | 0.013 | 0.013 | 0.013 | 8,381,604.656 | 101,448,234.678 |
12/31/20 | 0.013 | 0.013 | 0.013 | 0.013 | 6,156,465.545 | 98,180,629.362 |
12/30/20 | 0.013 | 0.013 | 0.013 | 0.013 | 6,239,119.489 | 101,600,694.057 |
12/29/20 | 0.013 | 0.013 | 0.013 | 0.013 | 6,449,159.998 | 99,804,766.788 |
12/28/20 | 0.013 | 0.014 | 0.013 | 0.013 | 7,606,610.409 | 103,873,970.884 |
12/27/20 | 0.014 | 0.014 | 0.013 | 0.013 | 10,481,340.269 | 102,828,650.716 |
12/26/20 | 0.013 | 0.014 | 0.013 | 0.014 | 7,734,623.141 | 105,683,858.448 |
12/25/20 | 0.013 | 0.014 | 0.013 | 0.013 | 6,885,328.811 | 103,430,147.49 |
12/24/20 | 0.012 | 0.014 | 0.012 | 0.013 | 6,265,956.878 | 104,656,897.21 |
12/23/20 | 0.014 | 0.014 | 0.012 | 0.012 | 8,542,678.294 | 96,290,742.137 |
12/22/20 | 0.014 | 0.014 | 0.013 | 0.014 | 6,390,129.449 | 106,528,437.133 |
12/21/20 | 0.015 | 0.015 | 0.013 | 0.014 | 10,851,495.345 | 106,314,389.356 |
12/20/20 | 0.015 | 0.015 | 0.014 | 0.015 | 10,255,061.569 | 113,159,021.301 |
12/19/20 | 0.014 | 0.016 | 0.014 | 0.015 | 21,019,170.248 | 119,075,545.054 |
12/18/20 | 0.014 | 0.014 | 0.014 | 0.014 | 5,559,322.266 | 109,202,774.579 |
12/17/20 | 0.014 | 0.014 | 0.014 | 0.014 | 10,841,612.53 | 106,394,227.298 |
12/16/20 | 0.014 | 0.014 | 0.013 | 0.014 | 7,601,239.521 | 107,417,703.799 |
10/27/20 | 0.012 | 0.012 | 0.012 | 0.012 | 8,002,129.345 | 86,056,339.333 |
10/26/20 | 0.012 | 0.012 | 0.012 | 0.012 | 5,490,863.351 | 87,830,466.813 |
10/25/20 | 0.013 | 0.013 | 0.012 | 0.012 | 7,402,560.9 | 90,162,200.971 |
10/24/20 | 0.013 | 0.013 | 0.012 | 0.013 | 5,057,998.976 | 91,887,417.865 |
10/23/20 | 0.013 | 0.013 | 0.012 | 0.013 | 6,551,973.673 | 91,531,113.305 |
10/22/20 | 0.012 | 0.013 | 0.012 | 0.013 | 9,110,938.521 | 91,368,713.575 |
10/21/20 | 0.012 | 0.013 | 0.012 | 0.012 | 9,665,609.596 | 90,416,858.639 |
10/20/20 | 0.013 | 0.013 | 0.012 | 0.012 | 7,999,298.325 | 89,766,154.018 |
10/19/20 | 0.013 | 0.013 | 0.013 | 0.013 | 5,419,173.471 | 92,903,761.13 |
10/18/20 | 0.013 | 0.013 | 0.013 | 0.013 | 3,762,415.897 | 92,449,832.635 |
10/17/20 | 0.013 | 0.013 | 0.013 | 0.013 | 5,101,056.618 | 92,496,785.1 |
10/16/20 | 0.013 | 0.013 | 0.012 | 0.013 | 8,172,935.335 | 92,793,226.683 |
10/15/20 | 0.013 | 0.013 | 0.013 | 0.013 | 8,453,345.554 | 92,445,188.706 |
10/14/20 | 0.013 | 0.013 | 0.013 | 0.013 | 8,001,244.585 | 94,163,150.805 |
10/13/20 | 0.014 | 0.014 | 0.013 | 0.013 | 11,148,055.283 | 96,053,068.176 |
10/12/20 | 0.014 | 0.014 | 0.014 | 0.014 | 9,031,325.051 | 99,745,764.801 |
10/11/20 | 0.014 | 0.014 | 0.014 | 0.014 | 6,783,044.927 | 101,893,355.755 |
10/10/20 | 0.014 | 0.014 | 0.014 | 0.014 | 7,311,719.073 | 99,811,980.115 |
10/9/20 | 0.013 | 0.014 | 0.013 | 0.014 | 7,638,587.48 | 99,269,415.308 |
10/8/20 | 0.013 | 0.013 | 0.013 | 0.013 | 4,662,585.592 | 94,102,191.585 |
10/7/20 | 0.013 | 0.013 | 0.012 | 0.013 | 5,970,134.368 | 92,829,258.266 |
10/6/20 | 0.014 | 0.014 | 0.013 | 0.013 | 6,124,836.514 | 91,379,514.745 |
10/5/20 | 0.013 | 0.014 | 0.013 | 0.014 | 5,033,720.392 | 98,159,580.378 |
10/4/20 | 0.013 | 0.013 | 0.013 | 0.013 | 3,597,016.789 | 95,303,005.776 |
10/3/20 | 0.013 | 0.013 | 0.013 | 0.013 | 3,200,142.392 | 95,834,996.69 |
10/2/20 | 0.014 | 0.014 | 0.013 | 0.013 | 4,850,540.91 | 95,391,899.421 |
10/1/20 | 0.014 | 0.015 | 0.013 | 0.014 | 5,948,626.12 | 97,788,327.865 |
9/29/20 | 0.014 | 0.014 | 0.014 | 0.014 | 4,292,444.95 | 100,760,836.149 |
9/28/20 | 0.015 | 0.015 | 0.014 | 0.014 | 5,454,151.118 | 100,796,741.254 |
9/27/20 | 0.015 | 0.015 | 0.014 | 0.015 | 4,614,623.22 | 103,998,616.789 |
9/26/20 | 0.015 | 0.015 | 0.014 | 0.015 | 3,912,110.991 | 104,412,271.932 |
9/25/20 | 0.014 | 0.015 | 0.014 | 0.015 | 7,573,725.386 | 103,355,988.418 |
9/24/20 | 0.013 | 0.014 | 0.013 | 0.014 | 7,180,493.014 | 99,177,440.535 |
9/23/20 | 0.014 | 0.014 | 0.013 | 0.013 | 7,239,237.792 | 93,893,137.969 |
9/22/20 | 0.014 | 0.015 | 0.014 | 0.014 | 6,337,588.086 | 100,750,022.296 |
9/21/20 | 0.015 | 0.016 | 0.013 | 0.014 | 12,800,902.748 | 99,492,540.616 |
9/20/20 | 0.016 | 0.017 | 0.015 | 0.015 | 7,174,883.172 | 109,769,887.53 |
9/19/20 | 0.016 | 0.016 | 0.016 | 0.016 | 4,769,812.823 | 115,026,189.676 |
9/18/20 | 0.017 | 0.017 | 0.016 | 0.016 | 5,232,055.491 | 115,581,455.802 |
9/17/20 | 0.016 | 0.017 | 0.016 | 0.017 | 5,847,875.937 | 116,944,602.277 |
9/16/20 | 0.017 | 0.017 | 0.016 | 0.016 | 7,552,112.874 | 115,236,234.948 |
9/15/20 | 0.017 | 0.018 | 0.017 | 0.017 | 6,785,281.972 | 117,904,728.101 |
9/14/20 | 0.017 | 0.018 | 0.017 | 0.017 | 6,970,151.099 | 122,364,930.069 |
9/13/20 | 0.018 | 0.018 | 0.017 | 0.017 | 11,323,236.517 | 120,176,677.257 |
9/12/20 | 0.017 | 0.018 | 0.017 | 0.018 | 7,484,009.294 | 124,206,405.919 |
9/11/20 | 0.017 | 0.017 | 0.017 | 0.017 | 5,778,589.394 | 121,375,825.929 |
9/10/20 | 0.017 | 0.018 | 0.017 | 0.017 | 6,739,366.096 | 122,207,916.735 |
9/9/20 | 0.017 | 0.017 | 0.016 | 0.017 | 6,898,700.611 | 119,124,863.564 |
9/8/20 | 0.017 | 0.017 | 0.016 | 0.017 | 6,266,073.832 | 115,734,850.202 |
9/7/20 | 0.017 | 0.017 | 0.016 | 0.017 | 8,006,099.124 | 118,715,786.778 |
9/6/20 | 0.016 | 0.017 | 0.016 | 0.017 | 8,864,143.065 | 119,536,333.207 |
9/5/20 | 0.018 | 0.018 | 0.015 | 0.016 | 12,956,775.656 | 114,919,887.621 |
9/4/20 | 0.018 | 0.019 | 0.017 | 0.018 | 12,108,736.185 | 126,861,983.275 |
9/3/20 | 0.021 | 0.021 | 0.018 | 0.018 | 14,061,121.307 | 124,008,195.599 |
9/2/20 | 0.022 | 0.022 | 0.02 | 0.021 | 15,130,202.351 | 144,324,460.578 |