Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/27/20 | 0.005 | 0.006 | 0.005 | 0.005 | 314,988.801 | 14,029,610.306 |
10/26/20 | 0.003 | 0.005 | 0.003 | 0.005 | 635,444.808 | 14,026,481.075 |
10/25/20 | 0.003 | 0.003 | 0.003 | 0.003 | 137,265.245 | 8,307,810.773 |
10/24/20 | 0.003 | 0.004 | 0.003 | 0.003 | 108,675.396 | 8,309,371.434 |
10/23/20 | 0.003 | 0.004 | 0.003 | 0.003 | 89,696.909 | 8,307,277.963 |
10/22/20 | 0.003 | 0.005 | 0.003 | 0.003 | 201,458.836 | 8,305,930.785 |
10/21/20 | 0.003 | 0.005 | 0.003 | 0.003 | 392,986.306 | 9,692,373.595 |
10/20/20 | 0.005 | 0.005 | 0.003 | 0.003 | 263,951.242 | 9,479,497.228 |
10/19/20 | 0.004 | 0.005 | 0.004 | 0.005 | 415,534.621 | 14,290,491.798 |
10/18/20 | 0.004 | 0.004 | 0.003 | 0.004 | 287,850.735 | 10,570,004.372 |
10/17/20 | 0.004 | 0.004 | 0.004 | 0.004 | 168,951.741 | 11,719,229.144 |
10/16/20 | 0.004 | 0.004 | 0.004 | 0.004 | 348,281.182 | 11,723,332.746 |
10/15/20 | 0.005 | 0.005 | 0.004 | 0.004 | 376,734.48 | 12,723,529.892 |
10/14/20 | 0.005 | 0.005 | 0.005 | 0.005 | 245,678.695 | 14,218,364.84 |
10/13/20 | 0.005 | 0.005 | 0.005 | 0.005 | 436,807.772 | 14,923,121.517 |
10/12/20 | 0.005 | 0.005 | 0.005 | 0.005 | 732,305.488 | 15,180,452.59 |
10/11/20 | 0.005 | 0.005 | 0.005 | 0.005 | 416,894.923 | 14,305,944.157 |
10/10/20 | 0.005 | 0.006 | 0.005 | 0.005 | 479,194.242 | 14,642,494.938 |
10/9/20 | 0.005 | 0.005 | 0.004 | 0.005 | 668,406.484 | 14,747,727.145 |
10/8/20 | 0.005 | 0.005 | 0.005 | 0.005 | 533,685.539 | 13,431,191.949 |
10/7/20 | 0.005 | 0.005 | 0.005 | 0.005 | 646,180.474 | 13,591,379.838 |
10/6/20 | 0.006 | 0.006 | 0.005 | 0.005 | 768,192.325 | 14,569,047.42 |
10/5/20 | 0.006 | 0.006 | 0.005 | 0.006 | 628,544.694 | 16,560,762.399 |
10/4/20 | 0.006 | 0.006 | 0.005 | 0.006 | 765,900.172 | 15,637,428.946 |
10/3/20 | 0.006 | 0.006 | 0.006 | 0.006 | 582,487.555 | 16,292,341.053 |
10/2/20 | 0.007 | 0.007 | 0.006 | 0.006 | 500,215.209 | 17,728,950.802 |
10/1/20 | 0.007 | 0.007 | 0.007 | 0.007 | 637,946.02 | 19,985,990.359 |
9/29/20 | 0.007 | 0.007 | 0.006 | 0.006 | 934,039.235 | 18,244,417.619 |
9/28/20 | 0.007 | 0.007 | 0.007 | 0.007 | 942,820.555 | 18,728,988.491 |
9/27/20 | 0.006 | 0.007 | 0.006 | 0.007 | 787,060.697 | 18,892,036.161 |
9/26/20 | 0.006 | 0.006 | 0.005 | 0.006 | 701,780.784 | 17,860,996.85 |
9/25/20 | 0.006 | 0.006 | 0.005 | 0.006 | 683,415.307 | 15,825,623.456 |
9/24/20 | 0.006 | 0.006 | 0.006 | 0.006 | 608,418.523 | 16,315,645.658 |
9/23/20 | 0.007 | 0.007 | 0.006 | 0.006 | 946,096.575 | 16,899,978.848 |
9/22/20 | 0.007 | 0.007 | 0.006 | 0.007 | 644,933.21 | 18,813,102.762 |
9/21/20 | 0.008 | 0.009 | 0.007 | 0.007 | 641,119.869 | 18,967,051.755 |
9/20/20 | 0.007 | 0.008 | 0.007 | 0.008 | 645,308.798 | 21,921,718.84 |
9/19/20 | 0.009 | 0.009 | 0.007 | 0.007 | 551,145.103 | 19,969,885.604 |
9/18/20 | 0.006 | 0.009 | 0.006 | 0.009 | 945,711.758 | 23,392,756.948 |
9/17/20 | 0.005 | 0.006 | 0.005 | 0.006 | 336,142.571 | 16,166,744.054 |
9/16/20 | 0.006 | 0.006 | 0.005 | 0.005 | 469,430.563 | 14,736,706.175 |
9/15/20 | 0.005 | 0.006 | 0.005 | 0.006 | 486,672.837 | 16,147,008.864 |
9/14/20 | 0.005 | 0.006 | 0.005 | 0.005 | 467,069.973 | 14,792,095.716 |
9/13/20 | 0.005 | 0.006 | 0.005 | 0.005 | 348,832.038 | 13,842,258.271 |
9/12/20 | 0.005 | 0.005 | 0.005 | 0.005 | 321,669.219 | 14,852,235.114 |
9/11/20 | 0.006 | 0.006 | 0.005 | 0.005 | 267,115.583 | 14,839,703.508 |
9/10/20 | 0.006 | 0.006 | 0.005 | 0.006 | 341,353.244 | 15,242,364.475 |
9/9/20 | 0.006 | 0.006 | 0.005 | 0.006 | 223,023.669 | 15,600,179.379 |
9/8/20 | 0.006 | 0.006 | 0.004 | 0.006 | 287,556.697 | 16,094,888.946 |
9/7/20 | 0.006 | 0.006 | 0.006 | 0.006 | 194,980.008 | 15,939,197.821 |
9/6/20 | 0.006 | 0.007 | 0.005 | 0.006 | 221,418.295 | 16,009,633.361 |
9/5/20 | 0.008 | 0.008 | 0.005 | 0.006 | 288,970.955 | 16,216,329.486 |
9/4/20 | 0.008 | 0.008 | 0.007 | 0.008 | 215,364.22 | 20,951,219.498 |
9/3/20 | 0.01 | 0.011 | 0.008 | 0.008 | 844,884.647 | 21,435,845.432 |
9/2/20 | 0.01 | 0.012 | 0.008 | 0.01 | 1,149,350.154 | 26,757,953.188 |
9/1/20 | 0.009 | 0.011 | 0.009 | 0.01 | 470,430.425 | 27,600,256.292 |
8/31/20 | 0.008 | 0.009 | 0.007 | 0.009 | 367,697.339 | 24,497,102.676 |
8/30/20 | 0.008 | 0.009 | 0.008 | 0.008 | 208,606.634 | 22,206,340.072 |
8/29/20 | 0.008 | 0.009 | 0.007 | 0.008 | 276,973.89 | 21,293,926.037 |
8/28/20 | 0.008 | 0.009 | 0.007 | 0.008 | 244,302.287 | 21,687,064.205 |
8/27/20 | 0.006 | 0.008 | 0.006 | 0.008 | 343,031.416 | 20,535,453.941 |
8/26/20 | 0.006 | 0.007 | 0.006 | 0.006 | 282,930.258 | 16,632,725.674 |
8/25/20 | 0.007 | 0.007 | 0.006 | 0.006 | 256,788.234 | 16,326,116.529 |
8/24/20 | 0.007 | 0.007 | 0.007 | 0.007 | 230,407.364 | 19,544,970.02 |
8/23/20 | 0.007 | 0.007 | 0.006 | 0.007 | 183,883.581 | 18,297,804.762 |
8/22/20 | 0.006 | 0.007 | 0.006 | 0.007 | 140,572.552 | 17,362,328.272 |
8/21/20 | 0.008 | 0.008 | 0.006 | 0.006 | 207,060.434 | 17,078,392.626 |
8/20/20 | 0.008 | 0.008 | 0.007 | 0.008 | 239,393.621 | 20,945,219.285 |
8/19/20 | 0.008 | 0.009 | 0.007 | 0.008 | 449,846.141 | 21,432,075.542 |
8/18/20 | 0.008 | 0.01 | 0.007 | 0.007 | 559,544.919 | 19,442,263.258 |
8/17/20 | 0.006 | 0.009 | 0.006 | 0.008 | 664,461.54 | 21,922,714.585 |
8/16/20 | 0.006 | 0.006 | 0.006 | 0.006 | 235,722.648 | 15,701,700.778 |
8/15/20 | 0.006 | 0.007 | 0.006 | 0.006 | 303,279.703 | 16,118,168.501 |
8/14/20 | 0.007 | 0.007 | 0.005 | 0.006 | 323,735.522 | 16,511,852.658 |
8/13/20 | 0.007 | 0.007 | 0.006 | 0.007 | 183,634.365 | 17,546,612.763 |
8/12/20 | 0.007 | 0.008 | 0.006 | 0.007 | 258,025.302 | 19,000,771.39 |
8/11/20 | 0.006 | 0.007 | 0.005 | 0.007 | 255,857.124 | 17,122,050.173 |
8/10/20 | 0.007 | 0.007 | 0.005 | 0.006 | 247,084.816 | 16,430,535.617 |
8/9/20 | 0.007 | 0.007 | 0.006 | 0.007 | 252,251.388 | 17,345,099.261 |
8/8/20 | 0.006 | 0.007 | 0.006 | 0.007 | 350,391.076 | 18,819,484.215 |
8/7/20 | 0.007 | 0.008 | 0.005 | 0.006 | 596,929.849 | 15,622,737.423 |
8/6/20 | 0.005 | 0.007 | 0.004 | 0.007 | 562,195.585 | 17,446,945.749 |
8/5/20 | 0.003 | 0.005 | 0.003 | 0.005 | 441,316.234 | 12,345,458.576 |
8/4/20 | 0.003 | 0.003 | 0.003 | 0.003 | 120,582.846 | 8,289,510.551 |
8/3/20 | 0.003 | 0.003 | 0.003 | 0.003 | 96,968.954 | 7,100,781.708 |
8/2/20 | 0.003 | 0.004 | 0.003 | 0.003 | 143,938.636 | 6,949,949.002 |
8/1/20 | 0.003 | 0.003 | 0.003 | 0.003 | 145,121.576 | 7,192,126.7 |
7/31/20 | 0.003 | 0.003 | 0.003 | 0.003 | 124,792.282 | 6,992,865.692 |
7/30/20 | 0.003 | 0.003 | 0.002 | 0.003 | 129,584.782 | 6,920,341.898 |
7/29/20 | 0.003 | 0.003 | 0.003 | 0.003 | 73,753.545 | 6,559,605.765 |