Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/17/21 | 0.018 | 0.018 | 0.013 | 0.018 | 5,768.957 | 223,135.314 |
1/16/21 | 0.015 | 0.019 | 0.013 | 0.018 | 6,238.861 | 230,204.288 |
1/15/21 | 0.018 | 0.023 | 0.014 | 0.015 | 3,944.821 | 186,783.793 |
1/14/21 | 0.015 | 0.023 | 0.014 | 0.018 | 6,941.448 | 224,180.13 |
1/13/21 | 0.013 | 0.022 | 0.012 | 0.015 | 7,652.334 | 189,649.073 |
1/12/21 | 0.014 | 0.018 | 0.012 | 0.013 | 6,817.519 | 163,668.394 |
1/11/21 | 0.016 | 0.019 | 0.012 | 0.014 | 4,257.94 | 180,679.605 |
1/10/21 | 0.019 | 0.021 | 0.014 | 0.016 | 7,114.497 | 200,068.483 |
1/9/21 | 0.015 | 0.021 | 0.015 | 0.019 | 8,100.545 | 245,889.618 |
1/8/21 | 0.014 | 0.019 | 0.013 | 0.015 | 7,324.889 | 192,004.622 |
1/7/21 | 0.007 | 0.015 | 0.007 | 0.014 | 3,248.343 | 175,094.973 |
1/6/21 | 0.013 | 0.014 | 0.007 | 0.007 | 0 | 91,379.144 |
1/5/21 | 0.014 | 0.017 | 0.011 | 0.013 | 3,534.658 | 168,504.88 |
1/4/21 | 0.008 | 0.017 | 0.008 | 0.014 | 5,889.513 | 174,747.337 |
1/3/21 | 0.017 | 0.02 | 0.008 | 0.008 | 3,948.982 | 104,056.205 |
1/2/21 | 0.016 | 0.019 | 0.015 | 0.017 | 4,121.608 | 216,151.171 |
1/1/21 | 0.016 | 0.018 | 0.015 | 0.016 | 5,394.834 | 197,910.713 |
12/31/20 | 0.016 | 0.018 | 0.015 | 0.016 | 4,445.15 | 206,526.093 |
12/30/20 | 0.015 | 0.019 | 0.014 | 0.016 | 5,199.172 | 197,821.085 |
12/29/20 | 0.016 | 0.018 | 0.014 | 0.015 | 5,389.546 | 191,325.2 |
12/28/20 | 0.017 | 0.019 | 0.014 | 0.016 | 6,058.464 | 206,583.523 |
12/27/20 | 0.016 | 0.019 | 0.015 | 0.017 | 7,611.893 | 217,151.741 |
12/26/20 | 0.016 | 0.018 | 0.016 | 0.016 | 4,604.237 | 201,623.281 |
12/25/20 | 0.017 | 0.017 | 0.015 | 0.016 | 5,837.272 | 203,865.983 |
12/24/20 | 0.017 | 0.018 | 0.014 | 0.017 | 7,530.107 | 211,431.672 |
12/23/20 | 0.018 | 0.018 | 0.016 | 0.017 | 4,728.331 | 212,937.039 |
12/22/20 | 0.016 | 0.019 | 0.016 | 0.018 | 5,458.239 | 223,715.781 |
12/21/20 | 0.017 | 0.02 | 0.016 | 0.016 | 6,604.915 | 206,435.039 |
12/20/20 | 0.018 | 0.019 | 0.016 | 0.017 | 7,889.13 | 220,798.368 |
12/19/20 | 0.021 | 0.027 | 0.014 | 0.018 | 7,667.386 | 233,650.336 |
12/18/20 | 0.025 | 0.029 | 0.014 | 0.021 | 77,406.74 | 263,871.425 |
12/17/20 | 0.026 | 0.03 | 0.013 | 0.025 | 34,645.131 | 320,428.906 |
12/16/20 | 0.011 | 0.031 | 0.007 | 0.026 | 91,930.956 | 324,981.938 |
12/15/20 | 0.011 | 0.011 | 0.011 | 0.011 | 1,810.917 | 140,731.552 |
12/14/20 | 0.011 | 0.011 | 0.011 | 0.011 | 3,827.723 | 139,524.378 |
12/13/20 | 0.011 | 0.011 | 0.011 | 0.011 | 2,205.828 | 141,172.035 |
12/12/20 | 0.01 | 0.011 | 0.01 | 0.011 | 0.852 | 138,598.88 |
12/11/20 | 0.01 | 0.01 | 0.01 | 0.01 | 2,245.171 | 126,352.626 |
12/10/20 | 0.007 | 0.011 | 0.006 | 0.01 | 3,685.836 | 132,402.262 |
12/9/20 | 0.009 | 0.013 | 0.005 | 0.007 | 7,852.968 | 92,391.342 |
12/8/20 | 0.003 | 0.019 | 0.003 | 0.009 | 42,913.132 | 108,544.926 |
12/7/20 | 0.038 | 0.05 | 0.001 | 0.003 | 54,962.796 | 42,296.779 |
12/6/20 | 0.043 | 0.049 | 0.009 | 0.038 | 657,845.084 | 484,874.573 |
12/5/20 | 0.04 | 0.048 | 0.018 | 0.043 | 52,208.375 | 544,666.001 |
12/4/20 | 0.045 | 0.05 | 0.018 | 0.04 | 50,973.715 | 503,813.303 |
12/3/20 | 0.049 | 0.052 | 0.013 | 0.045 | 276,461.053 | 571,227.231 |
12/2/20 | 0.051 | 0.053 | 0.029 | 0.049 | 58,222.655 | 621,112.538 |
11/29/20 | 0.043 | 0.048 | 0.029 | 0.045 | 63,166.834 | 566,557.555 |
11/28/20 | 0.041 | 0.046 | 0.029 | 0.043 | 60,776.159 | 551,277.629 |
11/27/20 | 0.042 | 0.046 | 0.027 | 0.041 | 52,738.569 | 523,832.709 |
11/26/20 | 0.027 | 0.049 | 0.023 | 0.042 | 63,987.71 | 530,862.134 |
11/25/20 | 0.047 | 0.049 | 0.022 | 0.027 | 238,365.655 | 348,935.793 |
11/24/20 | 0.034 | 0.052 | 0.022 | 0.047 | 494,142.458 | 599,117.639 |
11/23/20 | 0.049 | 0.051 | 0.027 | 0.034 | 217,659.093 | 435,480.808 |
11/22/20 | 0.029 | 0.05 | 0.026 | 0.049 | 258,972.435 | 622,378.383 |
11/21/20 | 0.044 | 0.045 | 0.022 | 0.029 | 134,275.162 | 363,970.587 |
11/20/20 | 0.037 | 0.051 | 0.021 | 0.044 | 367,430.046 | 558,079.101 |
11/19/20 | 0.035 | 0.049 | 0.027 | 0.037 | 200,577.89 | 468,905.531 |
11/18/20 | 0.042 | 0.047 | 0.021 | 0.035 | 284,110.443 | 447,636.89 |
11/17/20 | 0.042 | 0.047 | 0.018 | 0.042 | 226,312.421 | 536,769.348 |
11/16/20 | 0.04 | 0.045 | 0.034 | 0.042 | 163,793.235 | 537,225.1 |
11/15/20 | 0.042 | 0.044 | 0.033 | 0.04 | 55,274.182 | 509,669.915 |
11/14/20 | 0.042 | 0.043 | 0.033 | 0.042 | 53,934.469 | 534,871.775 |
11/13/20 | 0.041 | 0.043 | 0.033 | 0.042 | 61,704.135 | 538,156.971 |
11/12/20 | 0.04 | 0.043 | 0.033 | 0.041 | 59,063.539 | 521,532.437 |
11/11/20 | 0.04 | 0.043 | 0.033 | 0.04 | 61,733.408 | 506,775.792 |
11/10/20 | 0.041 | 0.042 | 0.036 | 0.04 | 55,992.175 | 513,609.294 |
11/9/20 | 0.042 | 0.043 | 0.035 | 0.041 | 55,716.852 | 521,517.791 |
11/8/20 | 0.039 | 0.042 | 0.038 | 0.042 | 56,615.139 | 530,147.26 |
11/7/20 | 0.042 | 0.043 | 0.036 | 0.039 | 53,730.451 | 500,287.03 |
11/6/20 | 0.041 | 0.043 | 0.037 | 0.042 | 52,418.628 | 530,289.351 |
11/5/20 | 0.035 | 0.041 | 0.028 | 0.041 | 55,372.423 | 523,774.76 |
11/4/20 | 0.037 | 0.038 | 0.026 | 0.035 | 47,021.006 | 445,546.199 |
11/3/20 | 0.034 | 0.037 | 0.027 | 0.037 | 44,299.812 | 465,365.054 |
11/1/20 | 0.036 | 0.038 | 0.029 | 0.036 | 41,767.977 | 461,887.063 |
10/30/20 | 0.016 | 0.037 | 0.014 | 0.035 | 45,490.887 | 446,706.916 |
10/29/20 | 0.034 | 0.036 | 0.016 | 0.016 | 93,043.92 | 205,817.345 |
10/28/20 | 0.036 | 0.037 | 0.026 | 0.034 | 47,524.416 | 436,338.465 |
10/27/20 | 0.031 | 0.038 | 0.024 | 0.036 | 42,859.597 | 457,973.821 |
10/26/20 | 0.036 | 0.037 | 0.013 | 0.031 | 107,932.573 | 389,577.518 |
10/25/20 | 0.034 | 0.036 | 0.012 | 0.036 | 513,619.716 | 457,229.656 |
10/24/20 | 0.033 | 0.035 | 0.025 | 0.034 | 44,287.851 | 436,510.038 |
10/23/20 | 0.034 | 0.035 | 0.025 | 0.033 | 49,411.079 | 418,922.535 |
10/22/20 | 0.034 | 0.035 | 0.029 | 0.034 | 54,626.219 | 434,920.388 |
10/21/20 | 0.031 | 0.035 | 0.024 | 0.034 | 57,231.337 | 429,040.685 |
10/20/20 | 0.032 | 0.033 | 0.011 | 0.031 | 43,545.481 | 399,071.616 |
10/19/20 | 0.032 | 0.033 | 0.011 | 0.032 | 41,195.314 | 403,584.522 |
10/18/20 | 0.028 | 0.032 | 0.011 | 0.032 | 532,594.548 | 404,545.467 |
10/17/20 | 0.033 | 0.035 | 0.014 | 0.028 | 212,020.528 | 357,863.454 |
10/16/20 | 0.034 | 0.035 | 0.028 | 0.034 | 58,566.129 | 425,931.416 |