Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 0.086 | 0.091 | 0.083 | 0.088 | 58,949,411.32 | 304,190,854.13 |
3/3/21 | 0.083 | 0.087 | 0.082 | 0.086 | 46,653,166.02 | 299,571,614.86 |
3/2/21 | 0.084 | 0.087 | 0.078 | 0.083 | 36,542,639.16 | 289,300,443.03 |
3/1/21 | 0.08 | 0.085 | 0.079 | 0.085 | 44,559,563.64 | 294,330,163.87 |
2/28/21 | 0.087 | 0.087 | 0.075 | 0.08 | 58,293,578.23 | 277,631,794.56 |
2/27/21 | 0.08 | 0.09 | 0.08 | 0.087 | 45,191,937.1 | 301,780,044.6 |
2/26/21 | 0.081 | 0.084 | 0.075 | 0.08 | 19,712,580.3 | 277,658,467.75 |
2/25/21 | 0.086 | 0.089 | 0.08 | 0.081 | 74,881,364.32 | 280,006,573.63 |
2/24/21 | 0.081 | 0.094 | 0.081 | 0.086 | 167,089,635.79 | 298,738,680.2 |
2/23/21 | 0.103 | 0.104 | 0.072 | 0.08 | 134,150,615.82 | 278,751,763.71 |
2/22/21 | 0.11 | 0.122 | 0.09 | 0.103 | 76,928,456.88 | 357,847,594.42 |
2/21/21 | 0.111 | 0.115 | 0.108 | 0.11 | 21,785,334.72 | 380,321,448.81 |
2/20/21 | 0.118 | 0.124 | 0.109 | 0.111 | 139,654,531.3 | 386,475,571.26 |
2/19/21 | 0.107 | 0.118 | 0.101 | 0.118 | 79,944,836.02 | 409,604,944.07 |
2/18/21 | 0.099 | 0.108 | 0.098 | 0.107 | 49,734,766.42 | 371,338,968.24 |
2/17/21 | 0.097 | 0.105 | 0.092 | 0.098 | 76,744,169.84 | 341,320,874.56 |
2/16/21 | 0.098 | 0.104 | 0.095 | 0.098 | 59,040,954.03 | 339,222,445.87 |
2/15/21 | 0.103 | 0.104 | 0.086 | 0.098 | 93,475,120.82 | 338,478,663.52 |
2/14/21 | 0.113 | 0.114 | 0.099 | 0.103 | 101,881,382.05 | 356,119,712.35 |
2/13/21 | 0.111 | 0.121 | 0.103 | 0.113 | 216,425,449.01 | 392,383,321.89 |
2/12/21 | 0.105 | 0.113 | 0.102 | 0.111 | 140,585,997.16 | 384,488,593.94 |
2/11/21 | 0.086 | 0.122 | 0.086 | 0.105 | 546,673,530.03 | 362,818,169.02 |
2/10/21 | 0.068 | 0.088 | 0.067 | 0.086 | 158,223,772.41 | 299,522,205.1 |
2/9/21 | 0.065 | 0.069 | 0.064 | 0.068 | 50,221,705.97 | 235,723,115.25 |
2/8/21 | 0.064 | 0.066 | 0.062 | 0.065 | 48,832,394.22 | 226,157,113.38 |
2/7/21 | 0.062 | 0.067 | 0.059 | 0.064 | 97,989,911.27 | 223,257,419.5 |
2/6/21 | 0.058 | 0.069 | 0.057 | 0.062 | 71,089,665.25 | 214,445,097.07 |
2/5/21 | 0.052 | 0.058 | 0.052 | 0.058 | 41,487,904.25 | 202,732,380.17 |
2/4/21 | 0.055 | 0.055 | 0.05 | 0.052 | 28,465,571.37 | 181,150,500.78 |
2/3/21 | 0.054 | 0.057 | 0.052 | 0.055 | 32,333,494.22 | 190,501,680.31 |
2/2/21 | 0.052 | 0.054 | 0.049 | 0.053 | 32,711,645.69 | 185,544,384.32 |
2/1/21 | 0.048 | 0.053 | 0.046 | 0.052 | 39,734,626.6 | 179,304,755.04 |
1/31/21 | 0.051 | 0.052 | 0.047 | 0.048 | 25,721,442.77 | 168,230,220.08 |
1/30/21 | 0.049 | 0.055 | 0.047 | 0.051 | 50,474,725.49 | 176,503,902.45 |
1/29/21 | 0.049 | 0.052 | 0.047 | 0.049 | 54,868,419.79 | 170,933,158.21 |
1/28/21 | 0.043 | 0.045 | 0.042 | 0.044 | 20,968,229.422 | 153,467,284.689 |
1/27/21 | 0.047 | 0.048 | 0.042 | 0.043 | 18,548,819.476 | 150,841,882.151 |
1/26/21 | 0.047 | 0.048 | 0.045 | 0.047 | 18,900,733.014 | 162,651,519.791 |
1/25/21 | 0.049 | 0.05 | 0.047 | 0.047 | 14,399,276.936 | 164,618,200.104 |
1/24/21 | 0.048 | 0.05 | 0.047 | 0.049 | 27,053,721.244 | 169,411,916.71 |
1/23/21 | 0.048 | 0.05 | 0.046 | 0.048 | 42,269,912.092 | 166,886,913.977 |
1/22/21 | 0.047 | 0.049 | 0.04 | 0.048 | 38,425,691.597 | 166,454,477.919 |
1/21/21 | 0.057 | 0.057 | 0.047 | 0.047 | 30,322,364.064 | 162,813,567.762 |
1/20/21 | 0.058 | 0.058 | 0.054 | 0.057 | 50,637,683.359 | 198,226,052.05 |
1/19/21 | 0.057 | 0.059 | 0.056 | 0.058 | 33,799,220.948 | 201,813,084.159 |
1/18/21 | 0.057 | 0.059 | 0.055 | 0.057 | 38,630,429.741 | 198,299,586.828 |
1/17/21 | 0.055 | 0.059 | 0.052 | 0.057 | 56,324,249.31 | 197,342,798.493 |
1/16/21 | 0.053 | 0.058 | 0.053 | 0.055 | 44,095,083.989 | 190,115,324.445 |
1/15/21 | 0.055 | 0.056 | 0.05 | 0.053 | 32,246,815.185 | 183,034,700.692 |
1/14/21 | 0.056 | 0.057 | 0.052 | 0.055 | 31,199,677.244 | 190,752,558.438 |
1/13/21 | 0.052 | 0.056 | 0.049 | 0.056 | 36,388,776.892 | 192,794,933.673 |
1/12/21 | 0.05 | 0.056 | 0.046 | 0.052 | 42,161,760.134 | 179,091,311.558 |
1/11/21 | 0.059 | 0.059 | 0.044 | 0.049 | 44,723,529.744 | 170,822,794.658 |
1/10/21 | 0.063 | 0.065 | 0.054 | 0.059 | 63,461,416.62 | 204,199,309.56 |
1/9/21 | 0.064 | 0.065 | 0.059 | 0.063 | 62,663,430.382 | 219,192,103.82 |
1/8/21 | 0.071 | 0.071 | 0.058 | 0.064 | 180,176,692.45 | 223,342,450.779 |
1/7/21 | 0.058 | 0.088 | 0.058 | 0.071 | 451,098,207.53 | 245,008,193.232 |
1/6/21 | 0.039 | 0.063 | 0.038 | 0.057 | 225,332,082.564 | 198,623,565.517 |
1/5/21 | 0.037 | 0.04 | 0.034 | 0.039 | 29,706,206.999 | 135,430,101.308 |
1/4/21 | 0.035 | 0.04 | 0.033 | 0.037 | 41,582,678.144 | 128,875,793.909 |
1/3/21 | 0.031 | 0.035 | 0.03 | 0.035 | 19,569,361.642 | 121,312,363.424 |
1/2/21 | 0.031 | 0.031 | 0.03 | 0.031 | 9,014,108.757 | 107,262,661.857 |
1/1/21 | 0.031 | 0.032 | 0.031 | 0.031 | 10,422,115.474 | 108,608,369.333 |
12/31/20 | 0.032 | 0.032 | 0.03 | 0.031 | 8,107,699.006 | 107,328,088.644 |
12/30/20 | 0.033 | 0.034 | 0.031 | 0.032 | 7,976,891.816 | 109,916,005.631 |
12/29/20 | 0.032 | 0.034 | 0.031 | 0.033 | 17,085,027.512 | 115,877,667.108 |
12/28/20 | 0.031 | 0.032 | 0.031 | 0.032 | 9,960,164.474 | 110,041,947.121 |
12/27/20 | 0.031 | 0.032 | 0.029 | 0.031 | 10,884,311.469 | 106,588,441.855 |
12/26/20 | 0.031 | 0.033 | 0.03 | 0.031 | 9,421,592.929 | 107,019,287.878 |
12/25/20 | 0.031 | 0.033 | 0.03 | 0.031 | 10,491,343.629 | 106,659,939.465 |
12/24/20 | 0.028 | 0.032 | 0.027 | 0.031 | 13,160,990.903 | 108,121,583.145 |
12/23/20 | 0.034 | 0.035 | 0.027 | 0.028 | 11,234,670.056 | 96,744,933.533 |
12/22/20 | 0.034 | 0.034 | 0.032 | 0.034 | 7,313,714.448 | 119,149,125.312 |
12/21/20 | 0.036 | 0.037 | 0.033 | 0.034 | 9,268,182.515 | 118,970,955.59 |
12/20/20 | 0.038 | 0.038 | 0.036 | 0.036 | 7,703,539.248 | 126,491,594.856 |
12/19/20 | 0.038 | 0.039 | 0.037 | 0.038 | 9,039,296.347 | 132,325,442.198 |
12/18/20 | 0.038 | 0.038 | 0.037 | 0.038 | 11,979,140.379 | 130,772,908.975 |
12/17/20 | 0.037 | 0.039 | 0.036 | 0.038 | 18,924,222.67 | 131,324,449.712 |
12/16/20 | 0.034 | 0.037 | 0.032 | 0.037 | 11,231,581.349 | 129,818,684.509 |
12/15/20 | 0.034 | 0.035 | 0.033 | 0.034 | 7,976,372.503 | 119,272,451.074 |
12/14/20 | 0.035 | 0.035 | 0.033 | 0.034 | 5,228,853.92 | 118,949,419.14 |
12/13/20 | 0.034 | 0.036 | 0.033 | 0.035 | 7,175,398.615 | 120,815,355.153 |
12/12/20 | 0.031 | 0.034 | 0.031 | 0.034 | 7,056,558.699 | 116,622,622.381 |
12/11/20 | 0.033 | 0.033 | 0.031 | 0.031 | 6,549,420.414 | 109,099,105.739 |
12/10/20 | 0.034 | 0.034 | 0.032 | 0.033 | 6,863,952.043 | 112,872,950.159 |
12/9/20 | 0.033 | 0.035 | 0.029 | 0.034 | 11,719,201.283 | 117,127,536.645 |
12/8/20 | 0.036 | 0.037 | 0.032 | 0.033 | 8,237,166.562 | 113,563,026.133 |
12/7/20 | 0.037 | 0.039 | 0.036 | 0.036 | 7,998,313.579 | 126,449,787.856 |
12/6/20 | 0.037 | 0.04 | 0.036 | 0.037 | 10,990,975.641 | 129,826,888.703 |
12/5/20 | 0.036 | 0.037 | 0.035 | 0.037 | 7,569,922.807 | 127,952,815.068 |