Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 0.302 | 0.326 | 0.277 | 0.29 | 1,972,878.96 | 380,028,709.34 |
4/14/21 | 0.329 | 0.339 | 0.284 | 0.302 | 2,723,152.09 | 395,770,033.19 |
4/13/21 | 0.292 | 0.361 | 0.292 | 0.329 | 3,794,823.03 | 432,077,999.49 |
4/12/21 | 0.295 | 0.316 | 0.281 | 0.292 | 2,755,825.57 | 383,233,044.73 |
4/11/21 | 0.303 | 0.319 | 0.285 | 0.295 | 2,950,266.07 | 387,396,701.75 |
4/10/21 | 0.335 | 0.369 | 0.294 | 0.303 | 3,699,655.79 | 398,027,267.33 |
4/9/21 | 0.335 | 0.381 | 0.318 | 0.335 | 6,141,483.68 | 439,038,527.79 |
4/8/21 | 0.311 | 0.337 | 0.3 | 0.335 | 3,861,111.33 | 439,420,773.21 |
4/7/21 | 0.324 | 0.332 | 0.297 | 0.312 | 4,237,852.88 | 409,508,033.3 |
4/6/21 | 0.293 | 0.332 | 0.291 | 0.324 | 4,475,153.39 | 425,534,035.19 |
4/5/21 | 0.323 | 0.323 | 0.281 | 0.293 | 2,361,752.47 | 384,069,719.8 |
4/4/21 | 0.314 | 0.332 | 0.301 | 0.323 | 3,298,128.58 | 423,364,064.53 |
4/3/21 | 0.297 | 0.343 | 0.274 | 0.315 | 4,022,587.01 | 413,209,714.57 |
4/2/21 | 0.272 | 0.338 | 0.264 | 0.297 | 3,791,490.49 | 389,326,994.95 |
4/1/21 | 0.297 | 0.3 | 0.264 | 0.271 | 2,700,521.17 | 355,880,078.63 |
3/31/21 | 0.288 | 0.31 | 0.277 | 0.297 | 2,748,205.86 | 389,377,606.71 |
3/30/21 | 0.279 | 0.295 | 0.27 | 0.288 | 3,128,575.06 | 377,856,740.53 |
3/29/21 | 0.311 | 0.317 | 0.267 | 0.279 | 2,618,850.64 | 366,689,609.78 |
3/28/21 | 0.319 | 0.325 | 0.287 | 0.311 | 3,276,625.74 | 408,399,504.38 |
3/27/21 | 0.324 | 0.342 | 0.284 | 0.319 | 3,679,664.12 | 418,672,015.57 |
3/26/21 | 0.251 | 0.325 | 0.251 | 0.324 | 4,632,006.47 | 425,110,124.13 |
3/25/21 | 0.238 | 0.283 | 0.225 | 0.251 | 4,849,492.35 | 329,733,820.54 |
3/24/21 | 0.311 | 0.339 | 0.239 | 0.239 | 6,203,250.31 | 313,850,120.85 |
3/23/21 | 0.28 | 0.315 | 0.266 | 0.311 | 4,455,382.09 | 408,144,629.81 |
3/22/21 | 0.262 | 0.311 | 0.247 | 0.28 | 7,282,844.51 | 367,167,355.27 |
3/21/21 | 0.237 | 0.268 | 0.234 | 0.262 | 4,535,772.71 | 343,603,075.56 |
3/20/21 | 0.238 | 0.282 | 0.225 | 0.237 | 4,537,646.14 | 310,616,781.34 |
3/19/21 | 0.192 | 0.245 | 0.189 | 0.238 | 6,104,873.43 | 311,949,985.41 |
3/18/21 | 0.199 | 0.208 | 0.179 | 0.192 | 2,877,880.71 | 252,472,678.99 |
3/17/21 | 0.165 | 0.201 | 0.161 | 0.199 | 3,496,559.6 | 261,530,485.08 |
3/16/21 | 0.174 | 0.175 | 0.146 | 0.165 | 3,110,452.75 | 216,508,558.88 |
3/15/21 | 0.164 | 0.175 | 0.153 | 0.174 | 3,401,942.91 | 227,669,942.64 |
3/14/21 | 0.163 | 0.177 | 0.157 | 0.164 | 3,294,601.07 | 214,958,282.15 |
3/13/21 | 0.158 | 0.179 | 0.142 | 0.163 | 3,047,738.94 | 213,505,674.45 |
3/12/21 | 0.157 | 0.169 | 0.131 | 0.158 | 3,384,127.2 | 206,948,323.4 |
3/11/21 | 0.154 | 0.16 | 0.145 | 0.157 | 2,746,164.63 | 206,373,802.26 |
3/10/21 | 0.158 | 0.177 | 0.148 | 0.154 | 3,580,933.43 | 202,036,372.2 |
3/9/21 | 0.148 | 0.175 | 0.136 | 0.158 | 3,770,247.94 | 207,847,373.51 |
3/8/21 | 0.148 | 0.152 | 0.138 | 0.148 | 2,584,188.95 | 193,752,507.97 |
3/7/21 | 0.131 | 0.154 | 0.121 | 0.148 | 2,475,541.21 | 194,234,039.52 |
3/6/21 | 0.139 | 0.145 | 0.13 | 0.132 | 2,114,589.1 | 172,552,426.72 |
3/4/21 | 0.162 | 0.167 | 0.146 | 0.15 | 2,344,053.84 | 196,601,588.49 |
3/3/21 | 0.146 | 0.169 | 0.145 | 0.162 | 3,240,762.57 | 213,015,594.66 |
3/2/21 | 0.152 | 0.16 | 0.135 | 0.146 | 2,249,643.22 | 191,301,681.56 |
3/1/21 | 0.145 | 0.152 | 0.13 | 0.152 | 2,460,276.28 | 199,334,863.55 |
2/28/21 | 0.131 | 0.147 | 0.12 | 0.145 | 2,273,942.21 | 190,506,851.25 |
2/27/21 | 0.124 | 0.137 | 0.124 | 0.131 | 2,144,221.54 | 172,333,265.3 |
2/26/21 | 0.136 | 0.149 | 0.107 | 0.124 | 2,536,063.25 | 162,572,621.75 |
2/25/21 | 0.155 | 0.163 | 0.136 | 0.137 | 2,562,676.46 | 179,180,907.95 |
2/24/21 | 0.133 | 0.167 | 0.128 | 0.155 | 3,165,950.92 | 203,845,631.63 |
2/23/21 | 0.145 | 0.149 | 0.114 | 0.132 | 2,633,606.22 | 173,776,048.34 |
2/22/21 | 0.151 | 0.158 | 0.119 | 0.145 | 3,489,897.08 | 190,781,029.71 |
2/21/21 | 0.141 | 0.155 | 0.14 | 0.151 | 3,280,857.48 | 197,952,615.41 |
2/20/21 | 0.163 | 0.168 | 0.127 | 0.142 | 5,114,195.13 | 186,570,098.37 |
2/19/21 | 0.12 | 0.185 | 0.119 | 0.163 | 11,008,601.37 | 213,470,694.38 |
2/18/21 | 0.089 | 0.141 | 0.089 | 0.12 | 7,110,751.78 | 157,047,377.83 |
2/17/21 | 0.083 | 0.094 | 0.072 | 0.089 | 5,249,886.19 | 117,195,776.81 |
2/16/21 | 0.068 | 0.083 | 0.067 | 0.083 | 2,284,274.78 | 108,358,567.8 |
2/15/21 | 0.064 | 0.072 | 0.052 | 0.068 | 2,217,196.16 | 0 |
2/14/21 | 0.062 | 0.069 | 0.059 | 0.064 | 1,680,676 | 0 |
2/13/21 | 0.048 | 0.063 | 0.048 | 0.062 | 2,080,298.87 | 0 |
2/12/21 | 0.038 | 0.05 | 0.038 | 0.048 | 1,458,507.78 | 0 |
2/11/21 | 0.038 | 0.041 | 0.036 | 0.038 | 827,474.39 | 0 |
2/10/21 | 0.037 | 0.038 | 0.035 | 0.038 | 994,070.1 | 0 |
2/9/21 | 0.025 | 0.04 | 0.024 | 0.037 | 1,641,541.98 | 0 |
2/8/21 | 0.026 | 0.027 | 0.024 | 0.025 | 513,677.53 | 0 |
2/7/21 | 0.025 | 0.026 | 0.022 | 0.026 | 287,422.72 | 0 |
2/6/21 | 0.026 | 0.026 | 0.024 | 0.025 | 509,315.22 | 0 |
2/5/21 | 0.025 | 0.028 | 0.024 | 0.026 | 561,848.92 | 0 |
2/4/21 | 0.026 | 0.028 | 0.025 | 0.025 | 781,189.95 | 0 |
2/3/21 | 0.025 | 0.027 | 0.024 | 0.026 | 501,353.36 | 0 |
2/2/21 | 0.023 | 0.026 | 0.023 | 0.026 | 464,115.29 | 0 |
2/1/21 | 0.022 | 0.023 | 0.02 | 0.023 | 399,972.58 | 0 |
1/31/21 | 0.022 | 0.022 | 0.02 | 0.022 | 347,504.85 | 0 |
1/30/21 | 0.024 | 0.025 | 0.021 | 0.022 | 576,719.11 | 0 |
1/29/21 | 0.023 | 0.026 | 0.021 | 0.025 | 698,090.11 | 0 |
1/28/21 | 0.021 | 0.023 | 0.021 | 0.023 | 427,140.647 | 0 |
1/27/21 | 0.024 | 0.025 | 0.021 | 0.021 | 380,712.871 | 0 |
1/26/21 | 0.023 | 0.026 | 0.022 | 0.024 | 480,060.541 | 0 |
1/25/21 | 0.024 | 0.025 | 0.022 | 0.023 | 367,290.143 | 0 |
1/24/21 | 0.022 | 0.024 | 0.022 | 0.024 | 505,433.313 | 0 |
1/23/21 | 0.026 | 0.027 | 0.021 | 0.022 | 537,478.238 | 0 |
1/22/21 | 0.021 | 0.027 | 0.019 | 0.026 | 567,350.931 | 0 |
1/21/21 | 0.025 | 0.025 | 0.02 | 0.021 | 325,946.184 | 0 |
1/20/21 | 0.027 | 0.028 | 0.024 | 0.025 | 545,744.156 | 0 |
1/19/21 | 0.024 | 0.028 | 0.024 | 0.027 | 499,244.264 | 0 |
1/18/21 | 0.022 | 0.026 | 0.022 | 0.024 | 499,483.101 | 0 |
1/17/21 | 0.024 | 0.025 | 0.022 | 0.022 | 415,077.551 | 0 |
1/16/21 | 0.024 | 0.026 | 0.023 | 0.024 | 394,182.258 | 0 |
1/15/21 | 0.028 | 0.029 | 0.022 | 0.024 | 413,041.974 | 0 |