Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/12/21 | 0.028 | 0.028 | 0.026 | 0.026 | 112,157,102.59 | 1,249,836,991.81 |
4/11/21 | 0.028 | 0.028 | 0.026 | 0.028 | 151,124,269.05 | 1,318,319,372.6 |
4/10/21 | 0.03 | 0.03 | 0.027 | 0.028 | 159,606,293.85 | 1,332,411,692.86 |
4/9/21 | 0.03 | 0.03 | 0.029 | 0.03 | 135,645,541.35 | 1,423,311,863.37 |
4/8/21 | 0.026 | 0.03 | 0.026 | 0.03 | 192,487,595.41 | 1,405,047,366.46 |
4/7/21 | 0.03 | 0.03 | 0.024 | 0.026 | 271,316,559.83 | 1,240,023,555.33 |
4/6/21 | 0.032 | 0.033 | 0.028 | 0.03 | 345,507,922.38 | 1,427,792,959.05 |
4/5/21 | 0.03 | 0.04 | 0.03 | 0.032 | 942,181,344.26 | 1,543,099,625.55 |
4/4/21 | 0.027 | 0.031 | 0.027 | 0.03 | 204,180,594.47 | 1,440,060,322.65 |
4/3/21 | 0.032 | 0.033 | 0.027 | 0.027 | 228,700,939.38 | 1,291,562,816.76 |
4/2/21 | 0.03 | 0.033 | 0.029 | 0.032 | 367,656,410.41 | 1,494,339,317.64 |
4/1/21 | 0.027 | 0.031 | 0.026 | 0.03 | 378,129,122.27 | 1,402,562,105.38 |
3/31/21 | 0.026 | 0.027 | 0.024 | 0.027 | 187,608,487.18 | 1,256,716,082.89 |
3/30/21 | 0.025 | 0.027 | 0.025 | 0.026 | 167,207,329.73 | 1,222,533,642.97 |
3/29/21 | 0.026 | 0.027 | 0.024 | 0.025 | 211,006,560.94 | 1,206,544,194.86 |
3/28/21 | 0.024 | 0.028 | 0.023 | 0.025 | 395,752,816.67 | 1,205,121,358.41 |
3/27/21 | 0.022 | 0.024 | 0.021 | 0.024 | 195,672,845.6 | 1,130,836,623.61 |
3/26/21 | 0.019 | 0.022 | 0.019 | 0.022 | 130,610,455.71 | 1,022,129,153.62 |
3/25/21 | 0.02 | 0.02 | 0.018 | 0.019 | 111,207,622.07 | 905,448,585.5 |
3/24/21 | 0.022 | 0.023 | 0.02 | 0.02 | 119,495,926.46 | 941,091,358.57 |
3/23/21 | 0.022 | 0.023 | 0.019 | 0.022 | 203,719,101.61 | 1,058,040,135.15 |
3/22/21 | 0.025 | 0.026 | 0.021 | 0.022 | 212,252,042.49 | 1,037,319,126.36 |
3/21/21 | 0.023 | 0.026 | 0.022 | 0.025 | 225,277,218.97 | 1,191,194,210.16 |
3/20/21 | 0.025 | 0.03 | 0.023 | 0.023 | 477,495,923.7 | 1,093,196,975.36 |
3/19/21 | 0.023 | 0.025 | 0.021 | 0.025 | 270,754,817.97 | 1,177,377,328.23 |
3/18/21 | 0.021 | 0.023 | 0.019 | 0.023 | 215,547,822.29 | 1,083,641,950.93 |
3/17/21 | 0.018 | 0.021 | 0.017 | 0.021 | 274,582,727.37 | 988,580,401.59 |
3/16/21 | 0.019 | 0.021 | 0.017 | 0.018 | 479,634,271.15 | 865,554,218.17 |
3/15/21 | 0.014 | 0.02 | 0.013 | 0.019 | 475,963,634.68 | 906,153,782.72 |
3/14/21 | 0.014 | 0.015 | 0.013 | 0.014 | 169,186,774.39 | 669,836,973.49 |
3/13/21 | 0.012 | 0.014 | 0.011 | 0.013 | 78,583,555.04 | 637,308,032.41 |
3/12/21 | 0.012 | 0.012 | 0.011 | 0.012 | 25,146,185.59 | 552,462,632.99 |
3/11/21 | 0.012 | 0.012 | 0.011 | 0.012 | 22,355,205.88 | 563,739,853.75 |
3/10/21 | 0.012 | 0.012 | 0.011 | 0.012 | 52,117,503.98 | 575,970,173.84 |
3/9/21 | 0.011 | 0.012 | 0.011 | 0.012 | 26,738,879.8 | 572,555,737.74 |
3/8/21 | 0.011 | 0.011 | 0.011 | 0.011 | 33,457,093.23 | 537,559,557.77 |
3/7/21 | 0.011 | 0.011 | 0.011 | 0.011 | 13,722,089.18 | 517,094,646.87 |
3/6/21 | 0.011 | 0.011 | 0.01 | 0.011 | 26,598,832.06 | 509,822,226.12 |
3/5/21 | 0.01 | 0.011 | 0.01 | 0.011 | 22,127,464.05 | 503,758,503.66 |
3/4/21 | 0.011 | 0.011 | 0.01 | 0.01 | 17,679,312.01 | 492,220,955.27 |
3/3/21 | 0.01 | 0.011 | 0.01 | 0.011 | 30,620,029.61 | 508,608,129.82 |
3/2/21 | 0.01 | 0.01 | 0.01 | 0.01 | 16,118,306.39 | 482,151,890.74 |
3/1/21 | 0.01 | 0.01 | 0.01 | 0.01 | 20,787,224.06 | 482,765,288.57 |
2/28/21 | 0.01 | 0.01 | 0.009 | 0.01 | 43,004,487.54 | 456,945,520.4 |
2/27/21 | 0.01 | 0.01 | 0.01 | 0.01 | 21,128,367.81 | 475,520,455.25 |
2/26/21 | 0.01 | 0.01 | 0.009 | 0.01 | 28,523,324.26 | 465,176,376.16 |
2/25/21 | 0.011 | 0.011 | 0.01 | 0.01 | 30,597,677.3 | 482,267,045.03 |
2/24/21 | 0.011 | 0.012 | 0.01 | 0.011 | 89,928,007.94 | 517,095,417.26 |
2/23/21 | 0.013 | 0.013 | 0.008 | 0.011 | 73,498,263.07 | 503,878,345.24 |
2/22/21 | 0.014 | 0.014 | 0.01 | 0.013 | 76,593,558.61 | 601,154,411.16 |
2/21/21 | 0.013 | 0.014 | 0.013 | 0.014 | 40,809,819.81 | 650,267,426.14 |
2/20/21 | 0.013 | 0.014 | 0.013 | 0.013 | 71,898,301.58 | 617,638,171.24 |
2/19/21 | 0.014 | 0.014 | 0.013 | 0.013 | 42,670,187.88 | 632,361,265.36 |
2/18/21 | 0.012 | 0.014 | 0.012 | 0.013 | 51,116,557.35 | 634,650,213.7 |
2/17/21 | 0.011 | 0.013 | 0.011 | 0.012 | 41,208,330.39 | 572,889,374.66 |
2/16/21 | 0.012 | 0.012 | 0.011 | 0.011 | 42,336,677.4 | 540,278,486.42 |
2/15/21 | 0.013 | 0.013 | 0.011 | 0.012 | 46,790,169.03 | 554,368,032.21 |
2/14/21 | 0.014 | 0.014 | 0.012 | 0.013 | 50,181,035.73 | 596,662,107.74 |
2/13/21 | 0.013 | 0.014 | 0.012 | 0.014 | 103,069,058.55 | 636,985,625.54 |
2/12/21 | 0.011 | 0.013 | 0.011 | 0.013 | 91,377,897.63 | 608,320,910.29 |
2/11/21 | 0.01 | 0.012 | 0.01 | 0.011 | 69,265,892.84 | 529,791,773.27 |
2/10/21 | 0.01 | 0.012 | 0.01 | 0.01 | 100,529,522.97 | 483,572,728.58 |
2/9/21 | 0.009 | 0.011 | 0.009 | 0.01 | 98,518,095.69 | 472,049,916.64 |
2/8/21 | 0.008 | 0.009 | 0.008 | 0.009 | 41,653,771.49 | 421,566,386.22 |
2/7/21 | 0.008 | 0.009 | 0.008 | 0.008 | 30,112,234.59 | 387,885,937.39 |
2/6/21 | 0.009 | 0.009 | 0.008 | 0.008 | 38,056,856.86 | 396,274,280.91 |
2/5/21 | 0.009 | 0.009 | 0.009 | 0.009 | 44,739,084.93 | 432,444,466.63 |
2/4/21 | 0.009 | 0.009 | 0.008 | 0.009 | 69,661,834.49 | 405,528,011.18 |
2/3/21 | 0.009 | 0.01 | 0.008 | 0.009 | 129,459,165.88 | 409,469,836.87 |
2/2/21 | 0.007 | 0.009 | 0.007 | 0.009 | 102,939,034.43 | 394,796,170.34 |
2/1/21 | 0.007 | 0.008 | 0.007 | 0.007 | 67,777,583.91 | 329,297,525.33 |
1/31/21 | 0.007 | 0.008 | 0.006 | 0.007 | 88,422,196.61 | 333,780,579.04 |
1/30/21 | 0.007 | 0.008 | 0.006 | 0.007 | 90,962,547.89 | 295,124,040.17 |
1/29/21 | 0.006 | 0.009 | 0.006 | 0.007 | 433,054,277.7 | 334,253,887.89 |
1/28/21 | 0.004 | 0.005 | 0.004 | 0.005 | 26,490,522.916 | 216,538,917.76 |
1/27/21 | 0.004 | 0.004 | 0.004 | 0.004 | 6,542,830.304 | 188,520,089.667 |
1/26/21 | 0.005 | 0.005 | 0.004 | 0.004 | 4,419,056.104 | 201,594,614.639 |
1/25/21 | 0.005 | 0.005 | 0.004 | 0.005 | 9,583,720.589 | 204,949,725.156 |
1/24/21 | 0.005 | 0.005 | 0.005 | 0.005 | 5,792,608.289 | 210,783,846.335 |
1/23/21 | 0.005 | 0.005 | 0.004 | 0.005 | 11,224,231.718 | 211,888,242.304 |
1/22/21 | 0.004 | 0.005 | 0.004 | 0.005 | 10,489,434.47 | 208,553,916.013 |
1/21/21 | 0.005 | 0.005 | 0.004 | 0.004 | 10,893,748.598 | 202,753,052.22 |
1/20/21 | 0.005 | 0.005 | 0.005 | 0.005 | 16,094,131.502 | 239,537,368.896 |
1/19/21 | 0.005 | 0.005 | 0.005 | 0.005 | 27,129,021.853 | 227,399,190.841 |
1/18/21 | 0.005 | 0.005 | 0.004 | 0.005 | 13,359,185.036 | 220,130,752.576 |
1/17/21 | 0.005 | 0.005 | 0.004 | 0.005 | 17,198,950.316 | 210,754,174.641 |
1/16/21 | 0.005 | 0.005 | 0.005 | 0.005 | 10,661,593.073 | 217,069,303.018 |
1/15/21 | 0.005 | 0.005 | 0.004 | 0.005 | 9,689,701.298 | 207,681,406.667 |
1/14/21 | 0.004 | 0.005 | 0.004 | 0.005 | 9,610,956.424 | 205,709,461.663 |
1/13/21 | 0.004 | 0.005 | 0.004 | 0.004 | 8,542,843.667 | 202,138,140.511 |