Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 0.207 | 0.213 | 0.183 | 0.191 | 1,719,726.41 | 164,984,713.38 |
3/3/21 | 0.199 | 0.221 | 0.198 | 0.207 | 1,747,305.26 | 179,198,437.35 |
3/2/21 | 0.211 | 0.219 | 0.193 | 0.2 | 2,543,767.12 | 172,849,300.82 |
3/1/21 | 0.192 | 0.228 | 0.186 | 0.211 | 2,907,223.05 | 182,409,454.34 |
2/28/21 | 0.203 | 0.203 | 0.17 | 0.192 | 2,043,837.21 | 166,098,500.8 |
2/27/21 | 0.199 | 0.219 | 0.191 | 0.202 | 4,616,862.98 | 174,920,055.31 |
2/26/21 | 0.177 | 0.199 | 0.154 | 0.199 | 3,528,450.68 | 172,014,101.85 |
2/25/21 | 0.177 | 0.203 | 0.172 | 0.177 | 3,421,160.34 | 153,134,042.11 |
2/24/21 | 0.151 | 0.191 | 0.145 | 0.177 | 3,137,970.75 | 153,041,371.54 |
2/23/21 | 0.173 | 0.174 | 0.122 | 0.151 | 3,468,056.94 | 130,385,257.1 |
2/22/21 | 0.206 | 0.216 | 0.158 | 0.173 | 3,798,450.81 | 149,819,645.15 |
2/21/21 | 0.194 | 0.217 | 0.19 | 0.206 | 2,972,455.12 | 177,451,919.29 |
2/20/21 | 0.193 | 0.221 | 0.184 | 0.194 | 4,368,180.36 | 166,953,956.16 |
2/19/21 | 0.192 | 0.202 | 0.186 | 0.192 | 4,228,407.96 | 164,124,249.42 |
2/18/21 | 0.194 | 0.227 | 0.19 | 0.192 | 5,246,630.09 | 164,298,981.7 |
2/17/21 | 0.19 | 0.203 | 0.172 | 0.195 | 4,839,619.61 | 166,293,112.23 |
2/16/21 | 0.206 | 0.234 | 0.185 | 0.19 | 5,705,267.14 | 162,539,019.94 |
2/15/21 | 0.234 | 0.239 | 0.179 | 0.205 | 8,619,779.05 | 175,037,796.13 |
2/14/21 | 0.288 | 0.295 | 0.231 | 0.234 | 11,978,518.55 | 199,825,854.71 |
2/13/21 | 0.193 | 0.299 | 0.193 | 0.289 | 23,470,227.33 | 246,762,446.73 |
2/12/21 | 0.171 | 0.194 | 0.164 | 0.193 | 6,745,750.23 | 165,068,485.93 |
2/11/21 | 0.131 | 0.175 | 0.13 | 0.173 | 8,016,939.23 | 148,109,062.05 |
2/10/21 | 0.141 | 0.142 | 0.118 | 0.132 | 5,073,521.92 | 112,874,138.3 |
2/9/21 | 0.12 | 0.146 | 0.12 | 0.142 | 4,750,787.02 | 122,062,131.86 |
2/8/21 | 0.103 | 0.122 | 0.098 | 0.12 | 2,536,729.33 | 102,840,452.19 |
2/7/21 | 0.095 | 0.104 | 0.089 | 0.103 | 1,753,827.61 | 88,868,047.04 |
2/6/21 | 0.106 | 0.106 | 0.094 | 0.095 | 1,449,244.15 | 82,264,927.3 |
2/5/21 | 0.096 | 0.106 | 0.096 | 0.106 | 1,763,898.77 | 91,897,936.21 |
2/4/21 | 0.108 | 0.112 | 0.091 | 0.096 | 3,147,617.72 | 82,757,383.39 |
2/3/21 | 0.086 | 0.108 | 0.085 | 0.108 | 3,452,393.52 | 93,053,091.84 |
2/2/21 | 0.08 | 0.089 | 0.079 | 0.086 | 1,958,592.47 | 74,166,898.65 |
2/1/21 | 0.068 | 0.087 | 0.066 | 0.08 | 3,833,634.12 | 68,758,749.2 |
1/31/21 | 0.073 | 0.074 | 0.067 | 0.068 | 1,709,946.57 | 58,840,378.59 |
1/30/21 | 0.076 | 0.078 | 0.072 | 0.073 | 1,440,575.91 | 62,901,803.41 |
1/29/21 | 0.077 | 0.086 | 0.072 | 0.086 | 2,753,920.77 | 74,282,109.35 |
1/28/21 | 0.069 | 0.08 | 0.068 | 0.078 | 1,127,904.477 | 67,202,554.068 |
1/27/21 | 0.076 | 0.077 | 0.066 | 0.069 | 626,424.386 | 59,511,119.159 |
1/26/21 | 0.075 | 0.079 | 0.071 | 0.076 | 510,176.085 | 65,748,919.327 |
1/25/21 | 0.084 | 0.086 | 0.075 | 0.076 | 1,016,465.692 | 65,269,727.612 |
1/24/21 | 0.074 | 0.089 | 0.073 | 0.085 | 1,437,704.515 | 73,317,396.391 |
1/23/21 | 0.071 | 0.076 | 0.068 | 0.074 | 985,257.089 | 63,627,730.783 |
1/22/21 | 0.065 | 0.074 | 0.06 | 0.071 | 803,584.057 | 60,958,941.728 |
1/21/21 | 0.079 | 0.079 | 0.065 | 0.065 | 832,969.284 | 55,937,902.709 |
1/20/21 | 0.075 | 0.079 | 0.07 | 0.079 | 714,978.399 | 67,865,120.336 |
1/19/21 | 0.079 | 0.08 | 0.074 | 0.075 | 865,337.79 | 65,009,055.052 |
1/18/21 | 0.081 | 0.082 | 0.074 | 0.079 | 1,140,741.829 | 68,291,683.282 |
1/17/21 | 0.072 | 0.083 | 0.068 | 0.081 | 1,260,995.146 | 69,284,696.73 |
1/16/21 | 0.072 | 0.079 | 0.071 | 0.073 | 886,034.793 | 62,386,529.068 |
1/15/21 | 0.072 | 0.075 | 0.066 | 0.071 | 1,079,289.118 | 61,494,322.84 |
1/14/21 | 0.079 | 0.083 | 0.07 | 0.072 | 924,966.755 | 61,560,681.34 |
1/13/21 | 0.062 | 0.081 | 0.059 | 0.079 | 1,389,445.187 | 68,089,215.355 |
1/12/21 | 0.067 | 0.067 | 0.06 | 0.062 | 525,561.631 | 52,618,124.922 |
1/11/21 | 0.075 | 0.075 | 0.055 | 0.067 | 609,391.605 | 56,872,151.761 |
1/10/21 | 0.078 | 0.084 | 0.069 | 0.075 | 729,063.721 | 63,800,854.312 |
1/9/21 | 0.076 | 0.08 | 0.072 | 0.078 | 821,296.848 | 66,760,049.289 |
1/8/21 | 0.078 | 0.08 | 0.069 | 0.075 | 1,048,227.195 | 64,262,045.694 |
1/7/21 | 0.083 | 0.09 | 0.075 | 0.078 | 1,782,152.506 | 66,844,959.736 |
1/6/21 | 0.068 | 0.087 | 0.066 | 0.083 | 1,550,767.115 | 70,873,235.167 |
1/5/21 | 0.066 | 0.071 | 0.06 | 0.068 | 1,520,278.335 | 57,901,248.538 |
1/4/21 | 0.057 | 0.068 | 0.054 | 0.066 | 1,609,365.007 | 56,007,301.573 |
1/3/21 | 0.049 | 0.061 | 0.049 | 0.056 | 936,664.594 | 48,110,706.881 |
1/2/21 | 0.049 | 0.057 | 0.048 | 0.049 | 787,419.893 | 42,022,081.608 |
1/1/21 | 0.045 | 0.066 | 0.045 | 0.05 | 1,869,857.935 | 42,266,930.367 |
12/31/20 | 0.044 | 0.046 | 0.043 | 0.045 | 201,502.924 | 38,564,787.896 |
12/30/20 | 0.045 | 0.046 | 0.043 | 0.044 | 320,856.033 | 37,755,141.839 |
12/29/20 | 0.046 | 0.047 | 0.043 | 0.045 | 559,576.345 | 38,705,533.599 |
12/28/20 | 0.045 | 0.049 | 0.045 | 0.046 | 400,544.031 | 39,347,389.469 |
12/27/20 | 0.046 | 0.049 | 0.044 | 0.045 | 588,687.886 | 38,311,885.164 |
12/26/20 | 0.048 | 0.051 | 0.045 | 0.046 | 841,982.466 | 39,019,604.895 |
12/25/20 | 0.046 | 0.051 | 0.045 | 0.048 | 554,813.832 | 41,338,245.684 |
12/24/20 | 0.048 | 0.049 | 0.043 | 0.046 | 663,079.219 | 39,435,123.249 |
12/23/20 | 0.048 | 0.057 | 0.045 | 0.048 | 1,792,522.708 | 41,298,553.993 |
12/22/20 | 0.046 | 0.049 | 0.045 | 0.048 | 390,315.231 | 40,704,803.628 |
12/21/20 | 0.048 | 0.049 | 0.045 | 0.046 | 193,976.262 | 39,466,319.592 |
12/20/20 | 0.051 | 0.052 | 0.048 | 0.048 | 266,179.033 | 41,342,648.299 |
12/19/20 | 0.051 | 0.052 | 0.05 | 0.051 | 410,992.129 | 43,886,261.675 |
12/18/20 | 0.046 | 0.051 | 0.045 | 0.051 | 540,042.229 | 43,182,205.349 |
12/17/20 | 0.05 | 0.05 | 0.046 | 0.046 | 522,705.518 | 39,641,581.874 |
12/16/20 | 0.048 | 0.051 | 0.045 | 0.05 | 376,427.644 | 42,655,620.071 |
12/15/20 | 0.048 | 0.049 | 0.047 | 0.048 | 279,831.094 | 40,528,292.64 |
12/14/20 | 0.051 | 0.051 | 0.048 | 0.048 | 447,117.365 | 41,236,389.245 |
12/13/20 | 0.05 | 0.053 | 0.047 | 0.051 | 622,787.372 | 43,839,181.935 |
12/12/20 | 0.042 | 0.05 | 0.041 | 0.05 | 454,234.764 | 42,335,951.834 |
12/11/20 | 0.047 | 0.047 | 0.041 | 0.042 | 666,027.561 | 35,467,624.661 |
12/10/20 | 0.047 | 0.048 | 0.045 | 0.047 | 492,473.487 | 39,997,227.514 |
12/9/20 | 0.048 | 0.048 | 0.045 | 0.047 | 301,914.623 | 40,476,364.66 |
12/8/20 | 0.052 | 0.052 | 0.047 | 0.048 | 327,052.355 | 40,971,557.486 |
12/7/20 | 0.052 | 0.052 | 0.049 | 0.052 | 269,197.868 | 43,838,329.529 |
12/6/20 | 0.053 | 0.053 | 0.051 | 0.052 | 188,696.416 | 43,956,616.807 |
12/5/20 | 0.049 | 0.054 | 0.049 | 0.052 | 387,685.934 | 44,710,230.775 |