Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/13/21 | 0.015 | 0.015 | 0.014 | 0.014 | 5,241,190.73 | 108,864,620.28 |
4/12/21 | 0.015 | 0.017 | 0.015 | 0.015 | 7,089,716.13 | 122,772,982.55 |
4/11/21 | 0.017 | 0.018 | 0.015 | 0.015 | 7,559,624.37 | 121,641,961.27 |
4/10/21 | 0.017 | 0.019 | 0.017 | 0.017 | 8,633,851.34 | 138,587,156.06 |
4/9/21 | 0.013 | 0.019 | 0.013 | 0.017 | 11,037,592.69 | 139,196,709.59 |
4/8/21 | 0.012 | 0.015 | 0.012 | 0.013 | 4,983,197.05 | 105,670,661.77 |
4/7/21 | 0.015 | 0.015 | 0.012 | 0.012 | 5,161,061.27 | 97,953,587 |
4/6/21 | 0.014 | 0.015 | 0.013 | 0.015 | 6,023,280.94 | 119,327,303.48 |
4/5/21 | 0.016 | 0.016 | 0.014 | 0.014 | 6,869,992.4 | 111,431,884.24 |
4/4/21 | 0.016 | 0.017 | 0.015 | 0.016 | 6,407,155.39 | 123,690,310.01 |
4/3/21 | 0.016 | 0.017 | 0.015 | 0.016 | 3,794,991.4 | 124,269,319.98 |
4/2/21 | 0.017 | 0.017 | 0.015 | 0.016 | 8,582,771.03 | 130,302,923.71 |
4/1/21 | 0.017 | 0.019 | 0.016 | 0.017 | 8,505,501.43 | 132,321,718.76 |
3/31/21 | 0.019 | 0.019 | 0.017 | 0.017 | 7,033,455.58 | 136,966,341.62 |
3/30/21 | 0.022 | 0.022 | 0.018 | 0.019 | 9,510,239.51 | 150,796,739.91 |
3/29/21 | 0.02 | 0.022 | 0.019 | 0.022 | 10,121,532.68 | 170,796,197.79 |
3/28/21 | 0.018 | 0.02 | 0.018 | 0.02 | 8,325,708.97 | 155,074,516.74 |
3/27/21 | 0.018 | 0.02 | 0.017 | 0.018 | 6,898,637.56 | 142,444,649 |
3/26/21 | 0.018 | 0.02 | 0.017 | 0.018 | 7,782,453.61 | 145,349,771.52 |
3/25/21 | 0.016 | 0.018 | 0.016 | 0.018 | 7,478,793.76 | 139,424,450.78 |
3/24/21 | 0.02 | 0.02 | 0.016 | 0.016 | 7,776,317.91 | 130,847,112.49 |
3/23/21 | 0.019 | 0.02 | 0.018 | 0.02 | 8,270,006.01 | 155,559,393.04 |
3/22/21 | 0.022 | 0.023 | 0.019 | 0.02 | 10,605,011.63 | 154,918,737.4 |
3/21/21 | 0.019 | 0.023 | 0.019 | 0.022 | 12,399,657.62 | 176,514,024.76 |
3/20/21 | 0.017 | 0.019 | 0.016 | 0.019 | 8,565,154.45 | 152,021,705.63 |
3/19/21 | 0.019 | 0.02 | 0.017 | 0.017 | 8,125,345.76 | 137,733,997.42 |
3/18/21 | 0.019 | 0.02 | 0.019 | 0.019 | 8,217,431.05 | 149,806,644.1 |
3/17/21 | 0.019 | 0.02 | 0.018 | 0.019 | 10,949,106.18 | 153,982,338.01 |
3/16/21 | 0.023 | 0.023 | 0.015 | 0.019 | 15,769,355.82 | 148,512,706.09 |
3/15/21 | 0.023 | 0.024 | 0.022 | 0.023 | 18,744,618.51 | 179,194,108.75 |
3/14/21 | 0.024 | 0.026 | 0.019 | 0.023 | 18,551,745.61 | 180,071,939.68 |
3/13/21 | 0.021 | 0.024 | 0.019 | 0.024 | 17,472,776.92 | 191,055,771.14 |
3/12/21 | 0.024 | 0.025 | 0.019 | 0.021 | 15,962,855.05 | 164,459,330.43 |
3/11/21 | 0.023 | 0.025 | 0.022 | 0.024 | 19,611,475.53 | 191,489,700.19 |
3/10/21 | 0.018 | 0.024 | 0.017 | 0.023 | 22,490,127.49 | 180,085,776.62 |
3/9/21 | 0.015 | 0.019 | 0.015 | 0.018 | 17,115,544.17 | 145,928,875.36 |
3/8/21 | 0.014 | 0.015 | 0.012 | 0.015 | 10,781,176.14 | 120,304,736.48 |
3/7/21 | 0.012 | 0.014 | 0.011 | 0.014 | 9,974,995.58 | 109,265,370.72 |
3/6/21 | 0.011 | 0.012 | 0.01 | 0.012 | 5,814,905.05 | 93,148,629.23 |
3/5/21 | 0.011 | 0.012 | 0.01 | 0.011 | 8,332,575.87 | 88,504,354.78 |
3/4/21 | 0.011 | 0.012 | 0.009 | 0.011 | 8,448,913.3 | 79,523,238.32 |
3/3/21 | 0.011 | 0.012 | 0.011 | 0.011 | 7,328,844.73 | 78,564,316.05 |
3/2/21 | 0.01 | 0.012 | 0.01 | 0.011 | 7,769,343.33 | 80,807,332.46 |
3/1/21 | 0.009 | 0.01 | 0.009 | 0.01 | 6,154,824.58 | 71,832,033.21 |
2/28/21 | 0.01 | 0.01 | 0.008 | 0.009 | 5,601,402.93 | 66,070,019.08 |
2/27/21 | 0.011 | 0.011 | 0.009 | 0.01 | 7,809,414.95 | 74,077,630.71 |
2/26/21 | 0.012 | 0.014 | 0.011 | 0.011 | 10,973,673.42 | 83,480,826.61 |
2/25/21 | 0.011 | 0.014 | 0.009 | 0.012 | 9,679,328.32 | 91,013,101.74 |
2/24/21 | 0.009 | 0.012 | 0.009 | 0.011 | 7,345,394.94 | 81,489,867.67 |
2/23/21 | 0.011 | 0.011 | 0.008 | 0.009 | 6,211,348.57 | 66,172,229.93 |
2/22/21 | 0.01 | 0.012 | 0.008 | 0.011 | 1,466,869.69 | 78,599,731.63 |
2/21/21 | 0.008 | 0.011 | 0.008 | 0.01 | 1,016,860.16 | 76,835,225.34 |
2/20/21 | 0.009 | 0.009 | 0.008 | 0.008 | 5,811,426.13 | 57,658,601.69 |
2/19/21 | 0.009 | 0.01 | 0.008 | 0.009 | 6,923,859.18 | 66,892,703.33 |
2/18/21 | 0.01 | 0.011 | 0.009 | 0.009 | 6,303,333.45 | 70,005,938.24 |
2/17/21 | 0.011 | 0.012 | 0.01 | 0.01 | 7,472,185.26 | 76,889,769.78 |
2/16/21 | 0.011 | 0.012 | 0.01 | 0.011 | 7,419,592.47 | 79,862,336.81 |
2/15/21 | 0.01 | 0.011 | 0.009 | 0.011 | 8,481,194.38 | 82,510,371.29 |
2/14/21 | 0.011 | 0.011 | 0.009 | 0.01 | 7,116,698.34 | 70,354,884.2 |
2/13/21 | 0.011 | 0.011 | 0.009 | 0.011 | 9,814,253.46 | 83,069,844.75 |
2/12/21 | 0.012 | 0.014 | 0.01 | 0.011 | 12,817,679.19 | 80,844,149.65 |
2/11/21 | 0.008 | 0.016 | 0.008 | 0.012 | 18,461,814.5 | 91,338,007.72 |
2/10/21 | 0.007 | 0.009 | 0.006 | 0.008 | 8,504,345.74 | 60,881,560.39 |
2/9/21 | 0.005 | 0.008 | 0.004 | 0.007 | 6,196,715.26 | 50,786,254.84 |
2/8/21 | 0.004 | 0.005 | 0.004 | 0.005 | 4,807,175.59 | 35,829,077.55 |
2/7/21 | 0.003 | 0.004 | 0.003 | 0.004 | 4,051,883.08 | 28,496,309.64 |
2/6/21 | 0.001 | 0.003 | 0.001 | 0.003 | 3,656,184.18 | 22,756,223.95 |
2/5/21 | 0.002 | 0.002 | 0.001 | 0.001 | 1,087,978.26 | 10,492,716.61 |
2/4/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,166,187.76 | 11,850,887.77 |
2/3/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,247,455.16 | 12,905,757.38 |
2/2/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,510,723.04 | 15,996,541.62 |
2/1/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,375,374.15 | 14,647,342.36 |
1/31/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,305,116.41 | 14,564,564.5 |
1/30/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,623,134.87 | 16,665,970.34 |
1/29/21 | 0.002 | 0.002 | 0.002 | 0.002 | 1,827,174 | 18,005,756.31 |
1/28/21 | 0.002 | 0.003 | 0.002 | 0.002 | 1,657,438.21 | 17,336,410.95 |
1/27/21 | 0.003 | 0.003 | 0.002 | 0.002 | 1,375,485.577 | 16,560,077.095 |
1/26/21 | 0.003 | 0.003 | 0.002 | 0.003 | 1,750,858.481 | 19,428,294.163 |
1/25/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,701,033.149 | 19,476,342.736 |
1/24/21 | 0.002 | 0.003 | 0.002 | 0.003 | 1,967,042.039 | 21,082,813.036 |
1/23/21 | 0.003 | 0.003 | 0.002 | 0.002 | 1,519,561.755 | 17,903,956.246 |
1/22/21 | 0.002 | 0.003 | 0.002 | 0.003 | 1,675,789.117 | 19,565,914.907 |
1/21/21 | 0.003 | 0.003 | 0.002 | 0.002 | 1,467,197.79 | 16,687,897.697 |
1/20/21 | 0.003 | 0.003 | 0.002 | 0.003 | 2,069,642.038 | 21,300,720.767 |
1/19/21 | 0.003 | 0.003 | 0.002 | 0.003 | 2,212,646.328 | 22,418,366.066 |
1/18/21 | 0.003 | 0.003 | 0.002 | 0.003 | 1,875,963.378 | 20,013,041.139 |
1/17/21 | 0.003 | 0.003 | 0.002 | 0.003 | 299,210.522 | 19,142,833.404 |
1/16/21 | 0.002 | 0.003 | 0.002 | 0.003 | 378,976.32 | 19,341,281.89 |
1/15/21 | 0.003 | 0.003 | 0.002 | 0.002 | 1,736,739.235 | 18,171,439.5 |
1/14/21 | 0.002 | 0.003 | 0.002 | 0.003 | 485,620.539 | 19,872,156.063 |