Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.037 | 0.039 | 0.034 | 0.039 | 10,214,309.33 | 35,665,832.84 |
2/16/21 | 0.038 | 0.043 | 0.035 | 0.037 | 23,419,937.71 | 34,077,575.98 |
2/15/21 | 0.035 | 0.042 | 0.029 | 0.038 | 21,296,999.91 | 35,204,264.62 |
2/14/21 | 0.036 | 0.039 | 0.033 | 0.035 | 14,370,862.79 | 32,536,290.74 |
2/13/21 | 0.033 | 0.037 | 0.031 | 0.036 | 21,333,801.51 | 33,187,486.25 |
2/12/21 | 0.03 | 0.034 | 0.028 | 0.033 | 13,025,535.74 | 30,406,564.46 |
2/11/21 | 0.027 | 0.03 | 0.027 | 0.03 | 9,379,404.68 | 27,394,729.57 |
2/10/21 | 0.027 | 0.028 | 0.025 | 0.027 | 8,490,970.76 | 25,187,537.85 |
2/9/21 | 0.025 | 0.027 | 0.024 | 0.026 | 6,929,834.08 | 24,431,538.77 |
2/8/21 | 0.024 | 0.025 | 0.023 | 0.025 | 5,156,324.87 | 23,194,608.81 |
2/7/21 | 0.024 | 0.025 | 0.023 | 0.024 | 2,794,175.46 | 21,926,212.94 |
2/6/21 | 0.026 | 0.026 | 0.024 | 0.025 | 4,584,492.14 | 22,647,286.99 |
2/5/21 | 0.025 | 0.027 | 0.025 | 0.026 | 11,861,537.35 | 24,367,054.37 |
2/4/21 | 0.023 | 0.028 | 0.022 | 0.025 | 33,047,715.55 | 23,344,338.08 |
2/3/21 | 0.021 | 0.035 | 0.021 | 0.023 | 48,266,128.5 | 21,177,724.98 |
2/2/21 | 0.02 | 0.021 | 0.02 | 0.021 | 2,836,011.76 | 19,521,198.93 |
2/1/21 | 0.021 | 0.022 | 0.02 | 0.02 | 4,912,561.73 | 18,692,664.05 |
1/31/21 | 0.023 | 0.023 | 0.021 | 0.021 | 2,722,018.11 | 19,510,316.24 |
1/30/21 | 0.023 | 0.023 | 0.022 | 0.023 | 3,190,784.42 | 20,771,883.47 |
1/29/21 | 0.024 | 0.026 | 0.022 | 0.023 | 14,279,390.18 | 20,703,623.15 |
1/28/21 | 0.021 | 0.026 | 0.021 | 0.023 | 16,216,791.561 | 20,681,553.991 |
1/27/21 | 0.023 | 0.024 | 0.02 | 0.021 | 3,164,239.029 | 19,497,210.517 |
1/26/21 | 0.022 | 0.025 | 0.022 | 0.023 | 10,261,509.403 | 21,377,589.666 |
1/25/21 | 0.022 | 0.026 | 0.021 | 0.022 | 13,900,594.345 | 20,591,650.96 |
1/24/21 | 0.02 | 0.023 | 0.019 | 0.022 | 37,990,852.186 | 20,304,039.169 |
1/23/21 | 0.019 | 0.02 | 0.018 | 0.02 | 2,382,673.771 | 18,317,293.143 |
1/22/21 | 0.019 | 0.02 | 0.017 | 0.019 | 3,278,482.914 | 17,661,909.394 |
1/21/21 | 0.022 | 0.025 | 0.019 | 0.019 | 12,702,909.678 | 17,785,885.896 |
1/20/21 | 0.02 | 0.023 | 0.019 | 0.022 | 16,859,740.034 | 20,141,408.249 |
1/19/21 | 0.02 | 0.02 | 0.019 | 0.02 | 2,097,319.339 | 18,152,975.246 |
1/18/21 | 0.019 | 0.021 | 0.018 | 0.02 | 5,052,210.31 | 18,427,133.736 |
1/17/21 | 0.02 | 0.02 | 0.018 | 0.019 | 2,277,575.759 | 17,640,299.217 |
1/16/21 | 0.019 | 0.021 | 0.019 | 0.02 | 13,415,714.412 | 18,157,852.486 |
1/15/21 | 0.019 | 0.019 | 0.017 | 0.019 | 2,424,942.368 | 17,469,758.376 |
1/14/21 | 0.017 | 0.019 | 0.017 | 0.019 | 2,611,371.476 | 17,232,350.769 |
1/13/21 | 0.017 | 0.017 | 0.016 | 0.017 | 1,269,312.124 | 15,859,051.295 |
1/12/21 | 0.017 | 0.017 | 0.016 | 0.017 | 1,543,694.301 | 15,361,305.484 |
1/11/21 | 0.018 | 0.018 | 0.016 | 0.017 | 2,462,553.11 | 15,487,028.051 |
1/10/21 | 0.019 | 0.02 | 0.017 | 0.018 | 864,708.858 | 16,600,163.906 |
1/9/21 | 0.018 | 0.02 | 0.017 | 0.019 | 1,044,778.313 | 17,380,512.84 |
1/8/21 | 0.017 | 0.018 | 0.016 | 0.018 | 966,404.574 | 16,344,504.42 |
1/7/21 | 0.017 | 0.018 | 0.017 | 0.017 | 841,253.165 | 15,647,648.805 |
1/6/21 | 0.017 | 0.017 | 0.016 | 0.017 | 1,671,675.918 | 15,696,683.877 |
1/5/21 | 0.016 | 0.017 | 0.016 | 0.017 | 1,445,436.117 | 15,258,281.627 |
1/4/21 | 0.017 | 0.017 | 0.015 | 0.016 | 1,187,739.124 | 14,802,318.167 |
1/3/21 | 0.018 | 0.018 | 0.016 | 0.017 | 845,681.817 | 15,455,005.467 |
1/2/21 | 0.017 | 0.019 | 0.017 | 0.018 | 3,222,690.291 | 16,534,324.474 |
1/1/21 | 0.017 | 0.017 | 0.016 | 0.017 | 1,009,263.502 | 15,528,734.803 |
12/31/20 | 0.016 | 0.017 | 0.016 | 0.017 | 919,268.112 | 15,303,358.649 |
12/30/20 | 0.017 | 0.017 | 0.016 | 0.016 | 1,160,981.105 | 15,092,667.217 |
12/29/20 | 0.017 | 0.017 | 0.016 | 0.017 | 1,703,112.745 | 15,345,738.8 |
12/28/20 | 0.017 | 0.017 | 0.017 | 0.017 | 1,688,184.279 | 15,729,753.284 |
12/27/20 | 0.016 | 0.017 | 0.016 | 0.017 | 1,252,448.043 | 15,531,552.156 |
12/26/20 | 0.016 | 0.016 | 0.016 | 0.016 | 1,152,191.42 | 14,657,304.041 |
12/25/20 | 0.016 | 0.017 | 0.016 | 0.016 | 1,221,188.725 | 14,701,356.077 |
12/24/20 | 0.015 | 0.017 | 0.015 | 0.016 | 2,213,123.38 | 15,007,148.693 |
12/23/20 | 0.019 | 0.019 | 0.015 | 0.015 | 2,712,877.677 | 14,080,412.097 |
12/22/20 | 0.019 | 0.019 | 0.018 | 0.019 | 2,266,024.808 | 16,986,768.244 |
12/21/20 | 0.019 | 0.02 | 0.017 | 0.019 | 7,888,538.749 | 17,547,459.037 |
12/20/20 | 0.02 | 0.02 | 0.019 | 0.019 | 3,208,167.429 | 17,269,637.284 |
12/19/20 | 0.018 | 0.019 | 0.018 | 0.019 | 2,413,359.262 | 17,815,411.235 |
12/18/20 | 0.018 | 0.018 | 0.017 | 0.018 | 2,084,081.278 | 16,624,030.338 |
12/17/20 | 0.019 | 0.019 | 0.018 | 0.018 | 2,126,219.441 | 16,599,593.407 |
12/16/20 | 0.019 | 0.019 | 0.017 | 0.019 | 2,695,718.822 | 17,175,549.611 |
12/15/20 | 0.018 | 0.02 | 0.018 | 0.019 | 5,152,723.944 | 17,491,156.784 |
12/14/20 | 0.017 | 0.019 | 0.017 | 0.018 | 5,209,652.616 | 16,780,740.495 |
12/13/20 | 0.017 | 0.018 | 0.017 | 0.017 | 2,015,295 | 15,994,331.966 |
12/12/20 | 0.016 | 0.018 | 0.016 | 0.017 | 2,930,838.71 | 15,823,530.046 |
12/11/20 | 0.016 | 0.016 | 0.015 | 0.016 | 1,872,295.438 | 14,662,886.842 |
12/10/20 | 0.016 | 0.017 | 0.016 | 0.016 | 2,044,467.056 | 15,062,938.674 |
12/9/20 | 0.016 | 0.016 | 0.015 | 0.016 | 3,176,905.664 | 14,811,730.799 |
12/8/20 | 0.017 | 0.017 | 0.016 | 0.016 | 2,254,089.372 | 14,354,521.786 |
12/7/20 | 0.017 | 0.017 | 0.016 | 0.017 | 2,660,407.161 | 15,514,528.45 |
12/6/20 | 0.016 | 0.017 | 0.016 | 0.017 | 2,152,135.872 | 15,197,638.789 |
12/5/20 | 0.016 | 0.017 | 0.016 | 0.016 | 1,972,793.662 | 15,049,322.829 |
12/4/20 | 0.017 | 0.018 | 0.016 | 0.016 | 2,446,995.484 | 14,667,680.663 |
12/3/20 | 0.018 | 0.018 | 0.017 | 0.017 | 3,072,207.815 | 15,937,593.865 |
12/2/20 | 0.017 | 0.018 | 0.017 | 0.018 | 6,839,645.882 | 16,386,261.978 |
12/1/20 | 0.018 | 0.018 | 0.016 | 0.017 | 13,163,355.158 | 15,784,341.976 |
11/30/20 | 0.015 | 0.023 | 0.015 | 0.018 | 44,235,391.798 | 16,489,246.234 |
11/29/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,117,270.684 | 13,824,776.135 |
11/28/20 | 0.015 | 0.015 | 0.015 | 0.015 | 1,142,082.103 | 13,707,726.312 |
11/27/20 | 0.015 | 0.015 | 0.014 | 0.015 | 1,386,759.934 | 13,554,312.739 |
11/26/20 | 0.017 | 0.018 | 0.014 | 0.015 | 3,070,230.347 | 13,791,216.125 |
11/25/20 | 0.016 | 0.018 | 0.016 | 0.017 | 3,051,723.928 | 16,004,263.176 |
11/24/20 | 0.015 | 0.016 | 0.015 | 0.016 | 2,904,910.963 | 14,910,175.93 |
11/23/20 | 0.015 | 0.016 | 0.015 | 0.015 | 1,743,245.625 | 14,124,141.256 |
11/22/20 | 0.016 | 0.016 | 0.015 | 0.015 | 1,792,287.447 | 14,105,669.67 |
11/21/20 | 0.015 | 0.017 | 0.015 | 0.016 | 4,999,838.025 | 14,754,305.632 |