Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.006 | 0.006 | 0.005 | 0.006 | 5,049,646.08 | 170,622,885.97 |
2/16/21 | 0.006 | 0.006 | 0.005 | 0.006 | 2,385,525.88 | 166,940,341.02 |
2/15/21 | 0.006 | 0.006 | 0.005 | 0.006 | 4,574,115.43 | 170,095,095.08 |
2/14/21 | 0.006 | 0.007 | 0.006 | 0.006 | 6,557,384.15 | 186,278,866.72 |
2/13/21 | 0.005 | 0.007 | 0.004 | 0.006 | 15,680,069.62 | 181,521,293.63 |
2/12/21 | 0.005 | 0.005 | 0.004 | 0.004 | 3,771,337.93 | 128,467,276.15 |
2/11/21 | 0.003 | 0.005 | 0.003 | 0.005 | 10,619,793.93 | 136,239,746.92 |
2/10/21 | 0.003 | 0.004 | 0.003 | 0.003 | 2,287,316.01 | 96,622,308.23 |
2/9/21 | 0.003 | 0.003 | 0.003 | 0.003 | 2,141,591.33 | 98,547,960.62 |
2/8/21 | 0.003 | 0.003 | 0.003 | 0.003 | 2,101,014.92 | 92,017,501.91 |
2/7/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,171,295.53 | 82,312,212.3 |
2/6/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,234,508.99 | 88,918,661.81 |
2/5/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,551,875.27 | 88,173,196.64 |
2/4/21 | 0.003 | 0.003 | 0.003 | 0.003 | 2,358,007.62 | 84,598,189.29 |
2/3/21 | 0.003 | 0.003 | 0.003 | 0.003 | 3,100,522.9 | 87,925,516.2 |
2/2/21 | 0.003 | 0.004 | 0.002 | 0.003 | 3,520,508.32 | 84,870,796.09 |
2/1/21 | 0.003 | 0.003 | 0.002 | 0.003 | 2,743,544.04 | 75,202,680.3 |
1/31/21 | 0.003 | 0.003 | 0.003 | 0.003 | 4,134,641.62 | 81,989,622.81 |
1/30/21 | 0.004 | 0.005 | 0.003 | 0.003 | 12,724,268.94 | 86,097,797.05 |
1/29/21 | 0.001 | 0.003 | 0.001 | 0.002 | 8,864,197.73 | 56,227,154.36 |
1/28/21 | 0.001 | 0.001 | 0.001 | 0.001 | 103,240.576 | 35,821,549.891 |
1/27/21 | 0.001 | 0.001 | 0.001 | 0.001 | 99,211.106 | 29,775,766.994 |
1/26/21 | 0.001 | 0.001 | 0.001 | 0.001 | 68,110.65 | 36,612,617.293 |
1/25/21 | 0.001 | 0.001 | 0.001 | 0.001 | 124,934.765 | 31,461,834.285 |
1/24/21 | 0.001 | 0.001 | 0.001 | 0.001 | 76,703.867 | 36,156,403.423 |
1/23/21 | 0.001 | 0.001 | 0.001 | 0.001 | 50,096.544 | 36,202,015.811 |
1/22/21 | 0.001 | 0.001 | 0.001 | 0.001 | 123,931.188 | 37,628,791.545 |
1/21/21 | 0.001 | 0.001 | 0.001 | 0.001 | 144,678.487 | 34,721,179.134 |
1/20/21 | 0.001 | 0.001 | 0.001 | 0.001 | 142,589.788 | 37,721,126.663 |
1/19/21 | 0.001 | 0.001 | 0.001 | 0.001 | 214,251.254 | 34,993,723.166 |
1/18/21 | 0.001 | 0.001 | 0.001 | 0.001 | 128,240.682 | 40,804,979.985 |
1/17/21 | 0.001 | 0.001 | 0.001 | 0.001 | 205,540.032 | 33,626,150.677 |
1/16/21 | 0.001 | 0.001 | 0.001 | 0.001 | 155,207.945 | 34,131,718.013 |
1/15/21 | 0.001 | 0.002 | 0.001 | 0.001 | 110,523.597 | 34,497,027.152 |
1/14/21 | 0.001 | 0.002 | 0.001 | 0.001 | 366,254.813 | 35,592,665.297 |
1/13/21 | 0.001 | 0.001 | 0.001 | 0.001 | 173,910.605 | 35,381,008.343 |
1/12/21 | 0.001 | 0.001 | 0.001 | 0.001 | 103,910.689 | 37,937,650.142 |
1/11/21 | 0.001 | 0.001 | 0.001 | 0.001 | 215,215.315 | 33,945,408.96 |
1/10/21 | 0.001 | 0.002 | 0.001 | 0.001 | 241,421.328 | 42,794,452.629 |
1/9/21 | 0.002 | 0.002 | 0.001 | 0.001 | 277,183.285 | 38,861,483.998 |
1/8/21 | 0.002 | 0.002 | 0.001 | 0.002 | 458,633.946 | 46,119,575.097 |
1/7/21 | 0.002 | 0.002 | 0.001 | 0.002 | 580,926.742 | 46,731,216.388 |
1/6/21 | 0.001 | 0.002 | 0.001 | 0.002 | 240,804.156 | 49,738,856.005 |
1/5/21 | 0.001 | 0.002 | 0.001 | 0.001 | 197,972.91 | 39,542,550.576 |
1/4/21 | 0.001 | 0.002 | 0.001 | 0.001 | 157,094.217 | 38,469,157.43 |
1/3/21 | 0.001 | 0.002 | 0.001 | 0.001 | 327,333.775 | 38,538,224.644 |
1/2/21 | 0.001 | 0.002 | 0.001 | 0.001 | 330,657.673 | 37,167,805.963 |
1/1/21 | 0.001 | 0.001 | 0.001 | 0.001 | 62,314.892 | 34,375,826.01 |
12/31/20 | 0.001 | 0.001 | 0.001 | 0.001 | 154,345.491 | 33,575,107.102 |
12/30/20 | 0.001 | 0.001 | 0.001 | 0.001 | 645,202.853 | 33,617,445.999 |
12/29/20 | 0.001 | 0.001 | 0.001 | 0.001 | 149,757.947 | 31,805,667.078 |
12/28/20 | 0.001 | 0.001 | 0.001 | 0.001 | 74,338.155 | 31,379,820.087 |
12/27/20 | 0.001 | 0.001 | 0.001 | 0.001 | 188,015.454 | 30,300,466.539 |
12/26/20 | 0.001 | 0.001 | 0.001 | 0.001 | 98,259.862 | 30,801,741.962 |
12/25/20 | 0.001 | 0.001 | 0.001 | 0.001 | 63,883.361 | 34,058,693.012 |
12/24/20 | 0.001 | 0.001 | 0.001 | 0.001 | 137,643.491 | 33,113,094.352 |
12/23/20 | 0.001 | 0.001 | 0.001 | 0.001 | 337,799.03 | 32,879,274.645 |
12/22/20 | 0.001 | 0.001 | 0.001 | 0.001 | 77,077.855 | 28,855,620.867 |
12/21/20 | 0.001 | 0.001 | 0.001 | 0.001 | 127,062.946 | 36,744,668.119 |
12/20/20 | 0.001 | 0.001 | 0.001 | 0.001 | 164,886.513 | 34,069,289.358 |
12/19/20 | 0.001 | 0.001 | 0.001 | 0.001 | 134,620.294 | 33,714,531.529 |
12/18/20 | 0.001 | 0.001 | 0.001 | 0.001 | 203,088.412 | 33,303,015.081 |
12/17/20 | 0.001 | 0.001 | 0.001 | 0.001 | 172,314.671 | 32,880,893.362 |
12/16/20 | 0.001 | 0.001 | 0.001 | 0.001 | 81,979.364 | 31,941,486.563 |
12/15/20 | 0.001 | 0.001 | 0.001 | 0.001 | 111,924.533 | 29,943,172.285 |
12/14/20 | 0.001 | 0.001 | 0.001 | 0.001 | 209,162.353 | 29,261,895.692 |
12/13/20 | 0.001 | 0.001 | 0.001 | 0.001 | 85,885.542 | 31,999,153.588 |
12/12/20 | 0.001 | 0.001 | 0.001 | 0.001 | 65,391.449 | 31,819,409.647 |
12/11/20 | 0.001 | 0.001 | 0.001 | 0.001 | 62,978.099 | 30,566,822.138 |
12/10/20 | 0.001 | 0.001 | 0.001 | 0.001 | 36,070.964 | 27,830,612.763 |
12/9/20 | 0.001 | 0.001 | 0.001 | 0.001 | 61,857.437 | 28,477,338.54 |
12/8/20 | 0.001 | 0.001 | 0.001 | 0.001 | 84,474.925 | 31,709,407.381 |
12/7/20 | 0.001 | 0.001 | 0.001 | 0.001 | 150,186.639 | 33,201,088.93 |
12/6/20 | 0.001 | 0.001 | 0.001 | 0.001 | 72,270.968 | 29,148,653.267 |
12/5/20 | 0.001 | 0.001 | 0.001 | 0.001 | 90,022.567 | 33,174,762.818 |
12/4/20 | 0.001 | 0.001 | 0.001 | 0.001 | 159,408.195 | 36,548,957.607 |
12/3/20 | 0.001 | 0.001 | 0.001 | 0.001 | 140,277.317 | 33,211,904.236 |
12/2/20 | 0.001 | 0.001 | 0.001 | 0.001 | 122,750.843 | 37,183,166.948 |
12/1/20 | 0.001 | 0.001 | 0.001 | 0.001 | 138,033.073 | 32,156,769.921 |
11/30/20 | 0.001 | 0.001 | 0.001 | 0.001 | 203,953.056 | 33,665,669.173 |
11/29/20 | 0.001 | 0.001 | 0.001 | 0.001 | 250,430.674 | 35,169,519.006 |
11/28/20 | 0.001 | 0.001 | 0.001 | 0.001 | 70,156.245 | 35,022,987.273 |
11/27/20 | 0.001 | 0.001 | 0.001 | 0.001 | 183,683.985 | 32,320,476.211 |
11/26/20 | 0.001 | 0.001 | 0.001 | 0.001 | 230,057.12 | 29,597,539.333 |
11/25/20 | 0.001 | 0.001 | 0.001 | 0.001 | 800,955.922 | 37,775,894.393 |
11/24/20 | 0.001 | 0.001 | 0.001 | 0.001 | 466,776.954 | 33,031,842.688 |
11/23/20 | 0.001 | 0.001 | 0.001 | 0.001 | 135,365.263 | 37,008,981.802 |
11/22/20 | 0.001 | 0.001 | 0.001 | 0.001 | 114,871.067 | 33,810,163.373 |
11/21/20 | 0.001 | 0.001 | 0.001 | 0.001 | 126,003.882 | 32,218,496.679 |