Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.021 | 0.024 | 0.02 | 0.024 | 1,895,446.06 | 53,302,204.07 |
2/16/21 | 0.019 | 0.024 | 0.018 | 0.021 | 2,877,153.38 | 46,305,838.73 |
2/15/21 | 0.018 | 0.02 | 0.016 | 0.019 | 1,271,095.96 | 43,337,945.39 |
2/14/21 | 0.018 | 0.019 | 0.017 | 0.018 | 1,011,037.85 | 39,629,712.49 |
2/13/21 | 0.019 | 0.019 | 0.018 | 0.018 | 1,068,667.32 | 41,251,902.28 |
2/12/21 | 0.02 | 0.02 | 0.018 | 0.019 | 1,105,651.84 | 42,927,986.91 |
2/11/21 | 0.018 | 0.021 | 0.018 | 0.02 | 1,266,104.14 | 44,859,127.69 |
2/10/21 | 0.018 | 0.02 | 0.017 | 0.018 | 1,218,222.76 | 42,906,084.65 |
2/9/21 | 0.02 | 0.02 | 0.017 | 0.018 | 996,741.39 | 41,347,364.49 |
2/8/21 | 0.02 | 0.02 | 0.019 | 0.02 | 1,037,407.16 | 43,958,881.55 |
2/7/21 | 0.019 | 0.021 | 0.019 | 0.02 | 986,172.22 | 47,207,164.13 |
2/6/21 | 0.015 | 0.02 | 0.014 | 0.019 | 1,443,920.49 | 42,903,610.84 |
2/5/21 | 0.015 | 0.015 | 0.014 | 0.015 | 707,592.36 | 33,114,373.77 |
2/4/21 | 0.015 | 0.015 | 0.013 | 0.015 | 1,064,961.2 | 33,817,166.21 |
2/3/21 | 0.015 | 0.016 | 0.014 | 0.015 | 929,517.01 | 33,444,995.79 |
2/2/21 | 0.015 | 0.016 | 0.015 | 0.015 | 657,243.78 | 34,383,764.73 |
2/1/21 | 0.015 | 0.016 | 0.014 | 0.015 | 665,250.05 | 35,177,478.35 |
1/31/21 | 0.015 | 0.016 | 0.014 | 0.015 | 645,578.43 | 33,127,486.51 |
1/30/21 | 0.016 | 0.016 | 0.015 | 0.015 | 511,456.55 | 33,720,453.1 |
1/29/21 | 0.016 | 0.017 | 0.015 | 0.016 | 616,411.36 | 35,659,629 |
1/28/21 | 0.015 | 0.016 | 0.015 | 0.016 | 652,927.198 | 35,372,777.062 |
1/27/21 | 0.016 | 0.017 | 0.015 | 0.015 | 746,456.915 | 34,511,680.918 |
1/26/21 | 0.016 | 0.016 | 0.015 | 0.016 | 634,216.982 | 36,826,504.085 |
1/25/21 | 0.016 | 0.017 | 0.015 | 0.016 | 715,829.372 | 35,365,314.297 |
1/24/21 | 0.016 | 0.017 | 0.016 | 0.016 | 516,785.554 | 36,321,870.592 |
1/23/21 | 0.017 | 0.017 | 0.016 | 0.016 | 453,254.696 | 35,758,798.874 |
1/22/21 | 0.015 | 0.017 | 0.015 | 0.017 | 752,858.392 | 38,129,333.24 |
1/21/21 | 0.018 | 0.018 | 0.015 | 0.015 | 722,027.401 | 34,367,104.365 |
1/20/21 | 0.017 | 0.018 | 0.017 | 0.018 | 566,787.832 | 40,179,272.988 |
1/19/21 | 0.017 | 0.018 | 0.016 | 0.017 | 837,192.98 | 37,562,586.545 |
1/18/21 | 0.017 | 0.018 | 0.016 | 0.017 | 1,252,380.257 | 36,362,603.825 |
1/17/21 | 0.018 | 0.019 | 0.017 | 0.017 | 1,176,059.519 | 38,395,137.656 |
1/16/21 | 0.02 | 0.02 | 0.018 | 0.018 | 1,221,559.168 | 41,054,883.294 |
1/15/21 | 0.022 | 0.023 | 0.019 | 0.02 | 1,498,503.023 | 44,798,352.014 |
1/14/21 | 0.022 | 0.024 | 0.02 | 0.022 | 3,725,574.173 | 48,253,902.694 |
1/13/21 | 0.02 | 0.023 | 0.02 | 0.022 | 2,774,178.945 | 52,308,484.09 |
1/12/21 | 0.02 | 0.021 | 0.019 | 0.02 | 2,137,978.614 | 43,818,057.374 |
1/11/21 | 0.02 | 0.02 | 0.017 | 0.02 | 2,113,592.068 | 43,767,968.111 |
1/10/21 | 0.02 | 0.021 | 0.019 | 0.02 | 2,080,682.114 | 45,424,736.73 |
1/9/21 | 0.022 | 0.022 | 0.02 | 0.02 | 2,150,688.737 | 43,440,353.854 |
1/8/21 | 0.022 | 0.023 | 0.02 | 0.022 | 2,302,989.353 | 46,977,416.55 |
1/7/21 | 0.018 | 0.024 | 0.017 | 0.022 | 3,617,925.16 | 48,703,830.487 |
1/6/21 | 0.019 | 0.02 | 0.017 | 0.018 | 2,220,458.032 | 38,077,912.344 |
1/5/21 | 0.018 | 0.02 | 0.018 | 0.019 | 2,019,942.682 | 38,988,767.096 |
1/4/21 | 0.02 | 0.021 | 0.017 | 0.018 | 1,996,560.877 | 37,454,118.226 |
1/3/21 | 0.021 | 0.022 | 0.02 | 0.02 | 2,096,176.248 | 40,282,079.08 |
1/2/21 | 0.021 | 0.021 | 0.019 | 0.021 | 1,984,320.476 | 42,834,168.344 |
1/1/21 | 0.021 | 0.021 | 0.02 | 0.021 | 2,116,391.349 | 42,163,551.434 |
12/31/20 | 0.021 | 0.021 | 0.019 | 0.021 | 2,075,584.612 | 43,246,523.208 |
12/30/20 | 0.02 | 0.021 | 0.02 | 0.021 | 1,971,568.657 | 42,787,724.819 |
12/29/20 | 0.019 | 0.02 | 0.019 | 0.02 | 1,933,038.187 | 43,320,390.93 |
12/28/20 | 0.02 | 0.021 | 0.019 | 0.019 | 1,977,892.184 | 41,035,596.857 |
12/27/20 | 0.02 | 0.021 | 0.02 | 0.02 | 2,440,851.905 | 41,112,671.919 |
12/26/20 | 0.018 | 0.021 | 0.018 | 0.02 | 2,405,233.713 | 41,746,479.342 |
12/25/20 | 0.017 | 0.019 | 0.017 | 0.018 | 2,087,163.079 | 37,960,513.627 |
12/24/20 | 0.017 | 0.018 | 0.017 | 0.017 | 1,870,655.727 | 35,785,182.551 |
12/23/20 | 0.018 | 0.018 | 0.017 | 0.017 | 2,082,300.733 | 36,386,080.601 |
12/22/20 | 0.017 | 0.018 | 0.017 | 0.018 | 1,958,415.138 | 36,107,262.918 |
12/21/20 | 0.018 | 0.021 | 0.017 | 0.017 | 2,447,924.092 | 35,150,265.622 |
12/20/20 | 0.017 | 0.019 | 0.016 | 0.018 | 2,051,922.329 | 41,396,009.243 |
12/19/20 | 0.017 | 0.018 | 0.016 | 0.017 | 2,209,266.534 | 35,111,657.326 |
12/18/20 | 0.017 | 0.018 | 0.015 | 0.017 | 2,270,040.237 | 35,294,889.716 |
12/17/20 | 0.016 | 0.018 | 0.016 | 0.017 | 2,053,770.204 | 34,500,799.24 |
12/16/20 | 0.017 | 0.018 | 0.016 | 0.016 | 2,175,211.512 | 33,173,579.356 |
12/15/20 | 0.019 | 0.019 | 0.017 | 0.017 | 2,291,724.294 | 35,310,229.948 |
12/14/20 | 0.019 | 0.02 | 0.018 | 0.019 | 1,793,233.254 | 37,911,968.693 |
12/13/20 | 0.018 | 0.019 | 0.018 | 0.019 | 1,326,335.139 | 38,736,606.363 |
12/12/20 | 0.018 | 0.019 | 0.018 | 0.018 | 1,336,131.252 | 36,948,995.57 |
12/11/20 | 0.019 | 0.019 | 0.018 | 0.018 | 1,416,482.983 | 36,609,636.63 |
12/10/20 | 0.019 | 0.02 | 0.019 | 0.019 | 1,602,989.51 | 38,148,805.667 |
12/9/20 | 0.02 | 0.021 | 0.019 | 0.019 | 1,771,175.061 | 39,044,183.067 |
12/8/20 | 0.021 | 0.021 | 0.02 | 0.02 | 2,010,977.89 | 40,176,892.339 |
12/7/20 | 0.021 | 0.022 | 0.021 | 0.021 | 1,901,048.294 | 41,773,435.285 |
12/6/20 | 0.022 | 0.022 | 0.02 | 0.021 | 1,954,220.962 | 43,168,050.197 |
12/5/20 | 0.021 | 0.022 | 0.021 | 0.022 | 1,916,969.333 | 44,148,019.895 |
12/4/20 | 0.022 | 0.023 | 0.021 | 0.021 | 1,737,157.925 | 42,751,535.136 |
12/3/20 | 0.021 | 0.022 | 0.021 | 0.022 | 2,041,401.332 | 43,302,340.63 |
12/2/20 | 0.022 | 0.023 | 0.021 | 0.021 | 1,989,088.911 | 43,166,214.783 |
12/1/20 | 0.023 | 0.024 | 0.022 | 0.022 | 1,775,742.745 | 44,891,830.206 |
11/30/20 | 0.023 | 0.024 | 0.022 | 0.024 | 2,279,714.678 | 47,044,333.727 |
11/29/20 | 0.022 | 0.024 | 0.022 | 0.023 | 1,849,562.723 | 45,337,809.877 |
11/28/20 | 0.022 | 0.023 | 0.021 | 0.022 | 1,946,004.781 | 44,229,793.777 |
11/27/20 | 0.021 | 0.022 | 0.021 | 0.022 | 1,766,444.843 | 42,869,118.161 |
11/26/20 | 0.023 | 0.024 | 0.019 | 0.021 | 2,226,135.26 | 41,847,343.628 |
11/25/20 | 0.026 | 0.026 | 0.022 | 0.023 | 2,829,218.968 | 45,002,469.884 |
11/24/20 | 0.023 | 0.028 | 0.018 | 0.026 | 3,250,941.574 | 51,345,718.022 |
11/23/20 | 0.022 | 0.024 | 0.021 | 0.023 | 2,823,734.546 | 45,290,010.271 |
11/22/20 | 0.022 | 0.023 | 0.021 | 0.022 | 3,324,902.075 | 42,478,989.115 |
11/21/20 | 0.024 | 0.025 | 0.022 | 0.022 | 4,583,404.722 | 44,859,367.021 |