Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.2 | 0.229 | 0.188 | 0.224 | 0 | 0 |
2/16/21 | 0.202 | 0.228 | 0.194 | 0.199 | 0 | 0 |
2/15/21 | 0.234 | 0.242 | 0.197 | 0.202 | 0 | 0 |
2/14/21 | 0.253 | 0.259 | 0.225 | 0.234 | 0 | 0 |
2/13/21 | 0.269 | 0.306 | 0.244 | 0.252 | 0 | 0 |
2/12/21 | 0.231 | 0.333 | 0.229 | 0.269 | 0 | 0 |
2/11/21 | 0.231 | 0.26 | 0.226 | 0.231 | 0 | 0 |
2/10/21 | 0.238 | 0.325 | 0.215 | 0.231 | 0 | 0 |
2/9/21 | 0.228 | 0.272 | 0.223 | 0.238 | 0 | 0 |
2/8/21 | 0.23 | 0.236 | 0.218 | 0.228 | 0 | 0 |
2/7/21 | 0.229 | 0.25 | 0.205 | 0.23 | 0 | 0 |
2/6/21 | 0.245 | 0.255 | 0.206 | 0.229 | 0 | 0 |
2/5/21 | 0.276 | 0.278 | 0.229 | 0.244 | 0 | 0 |
2/4/21 | 0.205 | 0.287 | 0.202 | 0.277 | 0 | 0 |
2/3/21 | 0.269 | 0.272 | 0.203 | 0.205 | 0 | 0 |
2/2/21 | 0.193 | 0.277 | 0.192 | 0.269 | 0 | 0 |
2/1/21 | 0.214 | 0.229 | 0.189 | 0.193 | 0 | 0 |
1/31/21 | 0.268 | 0.28 | 0.186 | 0.214 | 0 | 0 |
1/30/21 | 0.183 | 0.309 | 0.174 | 0.268 | 0 | 0 |
1/29/21 | 0.205 | 0.299 | 0.178 | 0.183 | 0 | 0 |
1/28/21 | 0.261 | 0.277 | 0.146 | 0.205 | 0 | 0 |
1/27/21 | 0.285 | 0.285 | 0.253 | 0.261 | 0 | 0 |
1/26/21 | 0.239 | 0.286 | 0.238 | 0.285 | 0 | 0 |
1/25/21 | 0.205 | 0.251 | 0.202 | 0.239 | 0 | 0 |
1/24/21 | 0.216 | 0.226 | 0.199 | 0.205 | 0 | 0 |
1/23/21 | 0.216 | 0.236 | 0.163 | 0.216 | 0 | 0 |
1/22/21 | 0.202 | 0.238 | 0.184 | 0.216 | 0 | 0 |
1/21/21 | 0.252 | 0.252 | 0.197 | 0.202 | 0 | 0 |
1/20/21 | 0.299 | 0.301 | 0.222 | 0.252 | 0 | 27,692,821.414 |
1/19/21 | 0.197 | 0.317 | 0.181 | 0.299 | 0 | 32,919,338.928 |
1/18/21 | 0.243 | 0.246 | 0.179 | 0.197 | 0 | 21,688,133.625 |
1/17/21 | 0.263 | 0.287 | 0.203 | 0.242 | 0 | 26,647,086.237 |
1/16/21 | 0.256 | 0.279 | 0.189 | 0.263 | 0 | 28,925,743.583 |
1/15/21 | 0.242 | 0.28 | 0.237 | 0.256 | 0 | 28,196,493.14 |
1/14/21 | 0.304 | 0.309 | 0.233 | 0.242 | 0 | 26,620,013.039 |
1/13/21 | 0.282 | 0.308 | 0.278 | 0.304 | 0 | 33,428,553.272 |
1/12/21 | 0.272 | 0.311 | 0.257 | 0.281 | 0 | 30,893,586.411 |
1/11/21 | 0.289 | 0.289 | 0.215 | 0.273 | 0 | 29,998,582.101 |
1/10/21 | 0.312 | 0.326 | 0.267 | 0.289 | 0 | 31,782,214.48 |
1/9/21 | 0.303 | 0.33 | 0.287 | 0.311 | 0 | 34,215,549.272 |
1/8/21 | 0.316 | 0.33 | 0.269 | 0.303 | 0 | 33,294,596.579 |
1/7/21 | 0.273 | 0.402 | 0.266 | 0.316 | 0 | 34,739,012.32 |
1/6/21 | 0.156 | 0.307 | 0.155 | 0.273 | 0 | 30,029,151.653 |
1/5/21 | 0.145 | 0.21 | 0.142 | 0.156 | 0 | 17,131,520.34 |
1/4/21 | 0.12 | 0.146 | 0.115 | 0.145 | 0 | 15,991,262.644 |
1/3/21 | 0.128 | 0.167 | 0.107 | 0.12 | 0 | 13,171,501.483 |
1/2/21 | 0.165 | 0.167 | 0.11 | 0.128 | 0 | 14,055,147.709 |
1/1/21 | 0.103 | 0.168 | 0.102 | 0.165 | 0 | 18,118,358.551 |
12/31/20 | 0.106 | 0.127 | 0.101 | 0.103 | 0 | 11,293,681.063 |
12/30/20 | 0.111 | 0.111 | 0.104 | 0.105 | 0 | 11,597,460.452 |
12/29/20 | 0.156 | 0.161 | 0.109 | 0.111 | 0 | 12,213,110.661 |
12/28/20 | 0.156 | 0.166 | 0.153 | 0.156 | 0 | 17,118,226.809 |
12/27/20 | 0.159 | 0.167 | 0.108 | 0.156 | 0 | 17,206,797.083 |
12/26/20 | 0.122 | 0.161 | 0.119 | 0.159 | 0 | 17,448,687.034 |
12/25/20 | 0.16 | 0.162 | 0.119 | 0.122 | 0 | 13,415,518.704 |
12/24/20 | 0.126 | 0.165 | 0.125 | 0.16 | 0 | 17,577,660.186 |
12/23/20 | 0.162 | 0.162 | 0.113 | 0.127 | 0 | 13,957,932.986 |
12/22/20 | 0.166 | 0.17 | 0.154 | 0.162 | 0 | 17,822,336.943 |
12/21/20 | 0.177 | 0.18 | 0.161 | 0.166 | 0 | 18,292,130.862 |
12/20/20 | 0.182 | 0.182 | 0.176 | 0.177 | 0 | 19,461,293.998 |
12/19/20 | 0.185 | 0.188 | 0.18 | 0.182 | 0 | 20,001,596.605 |
12/18/20 | 0.149 | 0.189 | 0.105 | 0.185 | 0 | 20,354,672.879 |
12/17/20 | 0.238 | 0.245 | 0.149 | 0.149 | 0 | 16,413,726.687 |
12/16/20 | 0.167 | 0.239 | 0.13 | 0.238 | 0 | 26,167,972.832 |
12/15/20 | 0.154 | 0.176 | 0.154 | 0.167 | 0 | 18,324,890.898 |
12/14/20 | 0.159 | 0.178 | 0.152 | 0.154 | 0 | 16,954,891.81 |
12/13/20 | 0.127 | 0.227 | 0.127 | 0.159 | 0 | 17,448,161.083 |
12/12/20 | 0.121 | 0.131 | 0.121 | 0.127 | 0 | 13,986,955.783 |
12/11/20 | 0.206 | 0.206 | 0.121 | 0.121 | 0 | 13,308,433.264 |
12/10/20 | 0.129 | 0.223 | 0.129 | 0.206 | 0 | 22,689,490.884 |
12/9/20 | 0.168 | 0.204 | 0.118 | 0.129 | 0 | 14,204,577.365 |
12/8/20 | 0.135 | 0.171 | 0.123 | 0.168 | 0 | 18,464,693.364 |
12/7/20 | 0.211 | 0.224 | 0.135 | 0.135 | 0 | 14,825,159.074 |
12/6/20 | 0.077 | 0.227 | 0.076 | 0.211 | 0 | 23,150,075.819 |
12/5/20 | 0.163 | 0.176 | 0.077 | 0.077 | 0 | 8,513,592.687 |
12/4/20 | 0.138 | 0.187 | 0.129 | 0.163 | 0 | 17,924,918.355 |
12/3/20 | 0.089 | 0.193 | 0.089 | 0.138 | 0 | 15,203,552.997 |
12/2/20 | 0.177 | 0.23 | 0.06 | 0.089 | 0 | 9,774,548.228 |
12/1/20 | 0.034 | 0.259 | 0.034 | 0.177 | 0 | 19,479,166.706 |
11/30/20 | 0.126 | 0.133 | 0.033 | 0.034 | 0 | 3,778,033.866 |
11/29/20 | 0.13 | 0.196 | 0.122 | 0.126 | 0 | 13,888,037.279 |
11/28/20 | 0.227 | 0.241 | 0.128 | 0.13 | 0 | 14,348,236.378 |
11/27/20 | 0.184 | 0.227 | 0.18 | 0.227 | 0 | 24,952,505.042 |
11/26/20 | 0.239 | 0.25 | 0.18 | 0.184 | 0 | 20,235,438.702 |
11/25/20 | 0.195 | 0.244 | 0.135 | 0.239 | 0 | 26,290,846.845 |
11/24/20 | 0.167 | 0.216 | 0.093 | 0.195 | 0 | 21,431,168.785 |
11/23/20 | 0.133 | 0.168 | 0.13 | 0.167 | 0 | 18,311,685.948 |
11/22/20 | 0.141 | 0.148 | 0.127 | 0.133 | 0 | 14,571,979.84 |
11/21/20 | 0.115 | 0.142 | 0.115 | 0.141 | 0 | 15,495,957.035 |