Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 0.189 | 0.193 | 0.181 | 0.187 | 158,642,508.06 | 1,597,918,833.31 |
4/10/21 | 0.188 | 0.195 | 0.186 | 0.189 | 171,860,468.56 | 1,608,620,902.37 |
4/9/21 | 0.186 | 0.199 | 0.185 | 0.188 | 217,593,700.74 | 1,603,689,391.55 |
4/8/21 | 0.179 | 0.188 | 0.178 | 0.186 | 162,085,521.32 | 1,581,166,242.32 |
4/7/21 | 0.187 | 0.188 | 0.169 | 0.178 | 183,225,438.84 | 1,517,472,002.75 |
4/6/21 | 0.196 | 0.197 | 0.181 | 0.187 | 228,551,425.53 | 1,585,577,395.45 |
4/5/21 | 0.188 | 0.213 | 0.182 | 0.195 | 402,797,005.03 | 1,658,517,774.61 |
4/4/21 | 0.184 | 0.194 | 0.182 | 0.188 | 162,041,175.68 | 1,592,063,515.37 |
4/3/21 | 0.193 | 0.195 | 0.181 | 0.184 | 180,592,970.82 | 1,556,558,713.54 |
4/2/21 | 0.194 | 0.199 | 0.192 | 0.193 | 176,635,961.82 | 1,638,795,706.55 |
4/1/21 | 0.189 | 0.205 | 0.185 | 0.194 | 246,029,841.77 | 1,642,301,148.69 |
3/31/21 | 0.195 | 0.195 | 0.183 | 0.189 | 184,213,410.13 | 1,594,437,542.64 |
3/30/21 | 0.199 | 0.202 | 0.193 | 0.195 | 171,277,295.49 | 1,644,719,045.97 |
3/29/21 | 0.2 | 0.203 | 0.197 | 0.199 | 153,784,580.42 | 1,683,872,243.88 |
3/28/21 | 0.201 | 0.207 | 0.196 | 0.2 | 193,260,326.13 | 1,683,458,812.62 |
3/27/21 | 0.201 | 0.224 | 0.194 | 0.201 | 299,914,718.85 | 1,695,960,814.15 |
3/26/21 | 0.19 | 0.202 | 0.19 | 0.201 | 115,171,857.61 | 1,692,716,760.63 |
3/25/21 | 0.191 | 0.201 | 0.185 | 0.19 | 186,545,435.15 | 1,599,162,662.64 |
3/24/21 | 0.195 | 0.206 | 0.186 | 0.191 | 175,697,320.22 | 1,603,494,659.56 |
3/23/21 | 0.201 | 0.21 | 0.191 | 0.195 | 231,159,217.01 | 1,635,350,709.6 |
3/22/21 | 0.215 | 0.223 | 0.193 | 0.201 | 263,091,451.5 | 1,686,916,408.99 |
3/21/21 | 0.22 | 0.241 | 0.213 | 0.216 | 474,364,900.46 | 1,807,857,449.42 |
3/20/21 | 0.213 | 0.251 | 0.211 | 0.22 | 513,340,164.11 | 1,842,313,148.15 |
3/19/21 | 0.211 | 0.225 | 0.203 | 0.213 | 225,567,674.93 | 1,784,699,339.08 |
3/18/21 | 0.22 | 0.226 | 0.21 | 0.211 | 264,153,279.98 | 1,760,537,157.44 |
3/17/21 | 0.221 | 0.238 | 0.211 | 0.22 | 528,539,578.69 | 1,839,350,720.25 |
3/16/21 | 0.218 | 0.269 | 0.205 | 0.221 | 1,429,353,643.76 | 1,844,016,943.9 |
3/15/21 | 0.18 | 0.265 | 0.179 | 0.217 | 954,287,181.41 | 1,811,248,901.48 |
3/14/21 | 0.19 | 0.192 | 0.179 | 0.181 | 149,912,714.7 | 1,504,827,180.42 |
3/13/21 | 0.185 | 0.197 | 0.182 | 0.19 | 286,681,762.96 | 1,584,348,002.17 |
3/12/21 | 0.181 | 0.195 | 0.179 | 0.185 | 387,300,362.58 | 1,538,376,994.32 |
3/11/21 | 0.181 | 0.188 | 0.175 | 0.181 | 238,065,136.26 | 1,505,765,265.85 |
3/10/21 | 0.175 | 0.199 | 0.169 | 0.181 | 441,218,627.05 | 1,506,128,447.26 |
3/9/21 | 0.153 | 0.198 | 0.151 | 0.175 | 599,110,471.85 | 1,455,220,795.91 |
3/8/21 | 0.158 | 0.158 | 0.15 | 0.153 | 134,547,881.79 | 1,272,144,400.87 |
3/7/21 | 0.156 | 0.161 | 0.153 | 0.158 | 122,471,393.36 | 1,310,104,634.69 |
3/6/21 | 0.155 | 0.156 | 0.148 | 0.155 | 111,300,200.23 | 1,286,080,948.74 |
3/5/21 | 0.149 | 0.159 | 0.14 | 0.155 | 178,841,544.86 | 1,285,313,437.34 |
3/4/21 | 0.159 | 0.162 | 0.143 | 0.149 | 154,681,932.97 | 1,233,910,202.38 |
3/3/21 | 0.16 | 0.168 | 0.157 | 0.159 | 190,589,985.39 | 1,315,525,928.82 |
3/2/21 | 0.17 | 0.179 | 0.151 | 0.16 | 241,323,643.71 | 1,322,383,533.01 |
3/1/21 | 0.131 | 0.175 | 0.131 | 0.17 | 717,049,448 | 1,398,375,168.9 |
2/28/21 | 0.142 | 0.142 | 0.118 | 0.131 | 320,505,096.71 | 1,079,938,075.98 |
2/27/21 | 0.155 | 0.161 | 0.137 | 0.142 | 191,734,309.27 | 1,170,870,006.8 |
2/26/21 | 0.163 | 0.172 | 0.149 | 0.155 | 230,827,643.05 | 1,273,374,342.54 |
2/25/21 | 0.182 | 0.19 | 0.162 | 0.163 | 253,122,486.59 | 1,337,135,979.07 |
2/24/21 | 0.179 | 0.198 | 0.167 | 0.182 | 422,788,963.03 | 1,492,511,538.12 |
2/23/21 | 0.201 | 0.201 | 0.141 | 0.179 | 741,130,453.28 | 1,467,597,746.15 |
2/22/21 | 0.209 | 0.227 | 0.152 | 0.201 | 876,611,766.71 | 1,644,316,835.44 |
2/21/21 | 0.228 | 0.246 | 0.189 | 0.209 | 1,264,261,819.53 | 1,713,201,887.14 |
2/20/21 | 0.146 | 0.285 | 0.14 | 0.228 | 3,244,344,057.59 | 1,864,256,907.32 |
2/19/21 | 0.099 | 0.183 | 0.095 | 0.146 | 1,061,135,174.33 | 1,189,092,114.38 |
2/18/21 | 0.074 | 0.1 | 0.074 | 0.099 | 230,429,761.54 | 811,358,877.53 |
2/17/21 | 0.079 | 0.08 | 0.073 | 0.074 | 83,946,301.54 | 604,221,333.96 |
2/16/21 | 0.075 | 0.082 | 0.073 | 0.079 | 101,890,609.83 | 640,950,138.23 |
2/15/21 | 0.073 | 0.082 | 0.064 | 0.075 | 231,589,597.08 | 610,015,725.54 |
2/14/21 | 0.058 | 0.087 | 0.057 | 0.073 | 517,389,268 | 594,412,590.76 |
2/13/21 | 0.05 | 0.06 | 0.05 | 0.058 | 127,229,746.5 | 469,721,103.4 |
2/12/21 | 0.048 | 0.052 | 0.047 | 0.05 | 55,994,216.11 | 407,799,966.77 |
2/11/21 | 0.049 | 0.05 | 0.046 | 0.048 | 78,802,745 | 391,823,045.01 |
2/10/21 | 0.042 | 0.053 | 0.042 | 0.049 | 165,363,556.14 | 398,678,141.37 |
2/9/21 | 0.035 | 0.045 | 0.035 | 0.042 | 112,728,542.84 | 341,452,851.06 |
2/8/21 | 0.032 | 0.036 | 0.031 | 0.035 | 96,190,645.95 | 280,026,212.34 |
2/7/21 | 0.031 | 0.033 | 0.028 | 0.032 | 58,815,677.58 | 257,948,027.78 |
2/6/21 | 0.03 | 0.033 | 0.028 | 0.031 | 54,781,040.24 | 252,927,705.19 |
2/5/21 | 0.026 | 0.032 | 0.026 | 0.03 | 79,298,310.52 | 242,582,654.08 |
2/4/21 | 0.025 | 0.027 | 0.024 | 0.026 | 58,036,806.85 | 209,000,855.73 |
2/3/21 | 0.025 | 0.025 | 0.024 | 0.025 | 33,855,109.08 | 198,925,787.22 |
2/2/21 | 0.024 | 0.026 | 0.023 | 0.025 | 46,817,864.46 | 198,540,998.01 |
2/1/21 | 0.024 | 0.026 | 0.023 | 0.024 | 58,674,055.13 | 192,689,404.01 |
1/31/21 | 0.023 | 0.027 | 0.022 | 0.025 | 131,522,679.98 | 197,101,091.9 |
1/30/21 | 0.027 | 0.039 | 0.022 | 0.023 | 403,160,036.58 | 185,515,746.32 |
1/29/21 | 0.017 | 0.027 | 0.016 | 0.027 | 70,764,100.22 | 213,744,087.48 |
1/28/21 | 0.015 | 0.016 | 0.015 | 0.016 | 10,645,511.269 | 127,492,233.569 |
1/27/21 | 0.016 | 0.016 | 0.015 | 0.015 | 10,619,835.969 | 122,245,850.432 |
1/26/21 | 0.017 | 0.017 | 0.016 | 0.016 | 11,112,442.405 | 131,866,130.371 |
1/25/21 | 0.017 | 0.018 | 0.017 | 0.017 | 10,374,363.834 | 132,791,743.071 |
1/24/21 | 0.017 | 0.018 | 0.017 | 0.017 | 8,811,853.042 | 137,101,882.727 |
1/23/21 | 0.017 | 0.018 | 0.017 | 0.017 | 9,460,492.609 | 136,921,900.99 |
1/22/21 | 0.016 | 0.018 | 0.015 | 0.017 | 18,080,118.526 | 137,884,968.843 |
1/21/21 | 0.018 | 0.018 | 0.016 | 0.016 | 15,228,058.87 | 125,911,564.146 |
1/20/21 | 0.018 | 0.018 | 0.017 | 0.018 | 16,343,268.418 | 141,753,883.2 |
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 |