Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 0.14 | 0.157 | 0.13 | 0.142 | 287,675.42 | 53,173,562.09 |
2/23/21 | 0.191 | 0.193 | 0.121 | 0.139 | 444,485.4 | 52,319,971.04 |
2/22/21 | 0.226 | 0.236 | 0.169 | 0.193 | 14,540,168.57 | 72,426,667.36 |
2/21/21 | 0.211 | 0.228 | 0.202 | 0.225 | 9,350,508.87 | 84,576,215.73 |
2/20/21 | 0.221 | 0.224 | 0.204 | 0.211 | 11,280,623.12 | 79,331,769.55 |
2/19/21 | 0.218 | 0.222 | 0.188 | 0.221 | 9,224,274.93 | 83,107,743.08 |
2/18/21 | 0.193 | 0.244 | 0.191 | 0.219 | 18,949,019.54 | 82,242,612.74 |
2/17/21 | 0.158 | 0.201 | 0.158 | 0.195 | 32,043,560.35 | 73,108,001.58 |
2/16/21 | 0.169 | 0.174 | 0.153 | 0.158 | 249,011.57 | 59,416,784.84 |
2/15/21 | 0.155 | 0.19 | 0.131 | 0.169 | 30,368,228.26 | 63,394,441.34 |
2/14/21 | 0.147 | 0.165 | 0.14 | 0.155 | 12,777,592.39 | 58,238,681.51 |
2/13/21 | 0.142 | 0.15 | 0.133 | 0.148 | 5,867,876.54 | 55,592,893.08 |
2/12/21 | 0.14 | 0.142 | 0.13 | 0.142 | 5,065,719.19 | 53,180,189.14 |
2/11/21 | 0.117 | 0.141 | 0.114 | 0.141 | 13,241,860.07 | 52,817,338.55 |
2/10/21 | 0.113 | 0.122 | 0.108 | 0.117 | 4,675,544.94 | 43,835,302.32 |
2/9/21 | 0.107 | 0.115 | 0.105 | 0.112 | 3,027,365.97 | 42,079,725.36 |
2/8/21 | 0.104 | 0.108 | 0.1 | 0.108 | 2,365,843.93 | 40,583,269.16 |
2/7/21 | 0.105 | 0.106 | 0.1 | 0.104 | 1,608,172.65 | 38,995,946.96 |
2/6/21 | 0.109 | 0.11 | 0.103 | 0.104 | 2,247,124.85 | 39,144,555.9 |
2/5/21 | 0.105 | 0.109 | 0.102 | 0.109 | 2,994,071.24 | 41,105,028.75 |
2/4/21 | 0.101 | 0.106 | 0.097 | 0.104 | 5,125,374.27 | 38,972,931.25 |
2/3/21 | 0.096 | 0.102 | 0.095 | 0.101 | 3,114,861.52 | 38,011,677.92 |
2/2/21 | 0.094 | 0.097 | 0.093 | 0.096 | 891,707.25 | 36,194,092.85 |
2/1/21 | 0.095 | 0.095 | 0.091 | 0.094 | 1,271,063.51 | 35,321,091.52 |
1/31/21 | 0.098 | 0.098 | 0.093 | 0.095 | 683,239.16 | 35,568,249.16 |
1/30/21 | 0.096 | 0.099 | 0.094 | 0.098 | 1,041,851.84 | 36,920,646.89 |
1/29/21 | 0.098 | 0.098 | 0.094 | 0.096 | 1,030,810.48 | 35,962,466.74 |
1/28/21 | 0.09 | 0.095 | 0.09 | 0.094 | 1,040,971.194 | 35,315,346.471 |
1/27/21 | 0.096 | 0.099 | 0.087 | 0.09 | 69,450.609 | 33,891,059.471 |
1/26/21 | 0.095 | 0.098 | 0.091 | 0.096 | 25,553.332 | 36,152,647.254 |
1/25/21 | 0.096 | 0.102 | 0.092 | 0.095 | 130,120.824 | 35,835,379.682 |
1/24/21 | 0.095 | 0.099 | 0.095 | 0.096 | 52,329.914 | 36,134,462.942 |
1/23/21 | 0.099 | 0.1 | 0.094 | 0.095 | 9,048.995 | 35,549,900.311 |
1/22/21 | 0.094 | 0.1 | 0.091 | 0.099 | 108,361.178 | 37,065,105.832 |
1/21/21 | 0.106 | 0.106 | 0.093 | 0.095 | 88,056.234 | 35,771,387.659 |
1/20/21 | 0.106 | 0.108 | 0.098 | 0.107 | 133,788.46 | 40,067,999.587 |
1/19/21 | 0.107 | 0.109 | 0.102 | 0.106 | 2,401,771.678 | 39,856,769.207 |
1/18/21 | 0.101 | 0.108 | 0.099 | 0.107 | 3,773,666.648 | 40,152,228.594 |
1/17/21 | 0.108 | 0.108 | 0.098 | 0.101 | 89,351.53 | 37,846,790.426 |
1/16/21 | 0.109 | 0.113 | 0.102 | 0.109 | 5,201,126.489 | 40,799,571.824 |
1/15/21 | 0.101 | 0.116 | 0.097 | 0.109 | 14,480,624.886 | 40,824,398.958 |
1/14/21 | 0.098 | 0.103 | 0.095 | 0.101 | 2,995,504.668 | 38,048,713.139 |
1/13/21 | 0.092 | 0.099 | 0.089 | 0.096 | 49,380.091 | 36,146,328.164 |
1/12/21 | 0.093 | 0.096 | 0.087 | 0.092 | 74,064.84 | 34,435,742.48 |
1/11/21 | 0.097 | 0.098 | 0.082 | 0.092 | 118,497.571 | 34,628,820.005 |
1/10/21 | 0.112 | 0.113 | 0.092 | 0.098 | 265,170.026 | 36,777,608.465 |
1/9/21 | 0.1 | 0.114 | 0.096 | 0.111 | 2,669,822.34 | 41,854,989.115 |
1/8/21 | 0.099 | 0.107 | 0.09 | 0.1 | 152,008.032 | 37,475,141.3 |
1/7/21 | 0.098 | 0.103 | 0.095 | 0.099 | 194,877.201 | 37,038,607.376 |
1/6/21 | 0.1 | 0.104 | 0.092 | 0.098 | 215,993.247 | 36,758,137.757 |
1/5/21 | 0.088 | 0.101 | 0.086 | 0.101 | 3,923,775.028 | 37,904,920.689 |
1/4/21 | 0.089 | 0.091 | 0.083 | 0.088 | 189,197.781 | 33,095,851.776 |
1/3/21 | 0.091 | 0.095 | 0.086 | 0.09 | 235,573.1 | 33,842,311.933 |
1/2/21 | 0.092 | 0.097 | 0.087 | 0.091 | 103,554.159 | 34,189,376.145 |
1/1/21 | 0.09 | 0.094 | 0.089 | 0.092 | 5,521.412 | 34,526,831.094 |
12/31/20 | 0.093 | 0.095 | 0.088 | 0.09 | 79,040.891 | 33,968,219.598 |
12/30/20 | 0.092 | 0.096 | 0.089 | 0.093 | 54,426.642 | 34,885,718.813 |
12/29/20 | 0.093 | 0.096 | 0.089 | 0.092 | 89,439.109 | 34,550,687.204 |
12/28/20 | 0.095 | 0.097 | 0.091 | 0.093 | 55,516.962 | 35,086,185.832 |
12/27/20 | 0.093 | 0.098 | 0.091 | 0.095 | 1,927,424.981 | 35,762,259.52 |
12/26/20 | 0.095 | 0.096 | 0.09 | 0.093 | 691,923.629 | 35,094,132.38 |
12/25/20 | 0.096 | 0.098 | 0.093 | 0.095 | 1,807,945.135 | 35,600,605.248 |
12/24/20 | 0.09 | 0.099 | 0.086 | 0.096 | 3,368,506.969 | 36,149,723.118 |
12/23/20 | 0.098 | 0.1 | 0.09 | 0.09 | 1,215,813.688 | 33,901,974.666 |
12/22/20 | 0.097 | 0.1 | 0.094 | 0.097 | 72,974.932 | 36,594,669.074 |
12/21/20 | 0.101 | 0.104 | 0.092 | 0.097 | 1,270,492.566 | 36,420,030.841 |
12/20/20 | 0.104 | 0.105 | 0.098 | 0.101 | 98,381.895 | 37,861,118.089 |
12/19/20 | 0.098 | 0.108 | 0.096 | 0.104 | 116,632.69 | 38,882,945.325 |
12/18/20 | 0.095 | 0.099 | 0.093 | 0.098 | 1,082,905.863 | 36,868,789.163 |
12/17/20 | 0.096 | 0.098 | 0.091 | 0.094 | 85,006.141 | 35,395,980.435 |
12/16/20 | 0.096 | 0.097 | 0.094 | 0.095 | 567,656.677 | 35,703,530.451 |
12/15/20 | 0.095 | 0.096 | 0.093 | 0.096 | 409,592.809 | 35,875,095.014 |
12/14/20 | 0.094 | 0.095 | 0.093 | 0.095 | 399,577.435 | 35,734,207.651 |
12/13/20 | 0.095 | 0.096 | 0.093 | 0.094 | 589,832.94 | 35,446,858.852 |
12/12/20 | 0.091 | 0.096 | 0.091 | 0.095 | 493,417.458 | 35,758,879.251 |
12/11/20 | 0.094 | 0.094 | 0.091 | 0.091 | 410,901.726 | 34,295,636.24 |
12/10/20 | 0.098 | 0.098 | 0.092 | 0.094 | 557,228.48 | 35,418,676.479 |
12/9/20 | 0.097 | 0.098 | 0.092 | 0.098 | 770,512.595 | 36,892,717.792 |
12/8/20 | 0.105 | 0.106 | 0.095 | 0.097 | 1,257,316.545 | 36,332,828.591 |
12/7/20 | 0.1 | 0.108 | 0.1 | 0.104 | 1,440,157.765 | 39,104,192.932 |
12/6/20 | 0.1 | 0.101 | 0.098 | 0.1 | 403,512.961 | 37,383,372.83 |
12/5/20 | 0.098 | 0.101 | 0.096 | 0.1 | 705,644.232 | 37,711,148.848 |
12/4/20 | 0.104 | 0.104 | 0.096 | 0.098 | 1,039,561.279 | 36,663,321.394 |
12/3/20 | 0.104 | 0.105 | 0.099 | 0.104 | 1,268,698.35 | 39,188,668.826 |
12/2/20 | 0.097 | 0.107 | 0.096 | 0.104 | 2,692,204.951 | 39,239,923.65 |
12/1/20 | 0.093 | 0.099 | 0.091 | 0.097 | 2,088,860.018 | 36,569,042.067 |
11/30/20 | 0.093 | 0.094 | 0.091 | 0.093 | 572,037.172 | 34,974,636.138 |
11/29/20 | 0.094 | 0.094 | 0.092 | 0.093 | 416,176.831 | 35,022,127.157 |
11/28/20 | 0.091 | 0.097 | 0.09 | 0.094 | 604,951.748 | 35,353,119.813 |
11/27/20 | 0.093 | 0.095 | 0.088 | 0.091 | 704,976.253 | 34,288,331.796 |