Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/19/21 | 0.209 | 0.209 | 0.201 | 0.202 | 5,726,437.83 | 78,855,886.258 |
1/18/21 | 0.201 | 0.221 | 0.189 | 0.208 | 14,967,076.012 | 81,406,190.042 |
1/17/21 | 0.184 | 0.21 | 0.178 | 0.199 | 19,305,067.017 | 78,023,655.28 |
1/16/21 | 0.178 | 0.188 | 0.177 | 0.184 | 4,262,039.388 | 72,175,225.446 |
1/15/21 | 0.184 | 0.185 | 0.17 | 0.178 | 3,725,939.284 | 69,741,420.449 |
1/14/21 | 0.183 | 0.189 | 0.176 | 0.184 | 4,719,923.141 | 72,098,265.44 |
1/13/21 | 0.174 | 0.184 | 0.169 | 0.183 | 3,433,392.051 | 72,033,981.724 |
1/12/21 | 0.178 | 0.184 | 0.168 | 0.174 | 4,646,811.592 | 68,209,438.316 |
1/11/21 | 0.206 | 0.207 | 0.163 | 0.177 | 9,907,322.338 | 69,219,956.987 |
1/10/21 | 0.207 | 0.24 | 0.185 | 0.205 | 30,533,986.788 | 80,058,024.665 |
1/9/21 | 0.193 | 0.21 | 0.187 | 0.207 | 8,905,035.433 | 80,736,636.822 |
1/8/21 | 0.188 | 0.195 | 0.174 | 0.194 | 7,426,343.707 | 75,973,749.953 |
1/7/21 | 0.188 | 0.197 | 0.182 | 0.188 | 10,239,738.914 | 74,301,001.871 |
1/6/21 | 0.169 | 0.19 | 0.164 | 0.188 | 8,218,552.159 | 74,098,335.092 |
1/5/21 | 0.165 | 0.17 | 0.156 | 0.169 | 4,379,411.631 | 66,985,619.766 |
1/4/21 | 0.166 | 0.174 | 0.149 | 0.165 | 6,254,352.306 | 65,237,340.497 |
1/3/21 | 0.166 | 0.167 | 0.159 | 0.166 | 4,827,645.868 | 65,503,997.623 |
1/2/21 | 0.163 | 0.176 | 0.162 | 0.166 | 6,072,754.486 | 65,535,277.026 |
1/1/21 | 0.157 | 0.164 | 0.156 | 0.162 | 2,903,340.516 | 64,013,388.675 |
12/31/20 | 0.158 | 0.159 | 0.154 | 0.157 | 1,782,715.357 | 61,968,316.283 |
12/30/20 | 0.162 | 0.163 | 0.157 | 0.158 | 1,796,728.436 | 62,278,946.911 |
12/29/20 | 0.165 | 0.166 | 0.155 | 0.163 | 2,636,045.824 | 64,233,068.356 |
12/28/20 | 0.159 | 0.166 | 0.158 | 0.163 | 2,391,045.381 | 64,436,482.273 |
12/27/20 | 0.162 | 0.168 | 0.154 | 0.16 | 3,385,419.787 | 62,937,715.214 |
12/26/20 | 0.16 | 0.163 | 0.155 | 0.162 | 1,956,075.183 | 63,763,547.254 |
12/25/20 | 0.161 | 0.167 | 0.155 | 0.16 | 2,028,942.636 | 63,062,779.738 |
12/24/20 | 0.15 | 0.162 | 0.147 | 0.161 | 2,509,541.228 | 63,350,117.084 |
12/23/20 | 0.171 | 0.174 | 0.149 | 0.15 | 3,366,144.671 | 58,856,554.06 |
12/22/20 | 0.174 | 0.175 | 0.166 | 0.171 | 2,845,780.135 | 66,395,349.918 |
12/21/20 | 0.184 | 0.187 | 0.167 | 0.173 | 3,481,039.502 | 67,356,871.553 |
12/20/20 | 0.192 | 0.192 | 0.182 | 0.183 | 3,537,403.645 | 71,171,405.133 |
12/19/20 | 0.183 | 0.203 | 0.183 | 0.192 | 7,466,689.56 | 74,787,587.864 |
12/18/20 | 0.176 | 0.2 | 0.172 | 0.183 | 12,228,145.124 | 71,531,645.451 |
12/17/20 | 0.178 | 0.179 | 0.172 | 0.176 | 3,360,526.677 | 68,699,746.025 |
12/16/20 | 0.178 | 0.178 | 0.168 | 0.178 | 3,182,445.785 | 69,387,879.735 |
10/30/20 | 0.15 | 0.151 | 0.142 | 0.144 | 1,291,637.808 | 56,579,624.708 |
10/29/20 | 0.151 | 0.152 | 0.147 | 0.15 | 1,365,950.39 | 58,632,628.751 |
10/28/20 | 0.155 | 0.159 | 0.149 | 0.151 | 1,616,075.237 | 58,998,163.345 |
10/27/20 | 0.154 | 0.158 | 0.152 | 0.155 | 1,520,305.412 | 60,304,511.793 |
10/26/20 | 0.159 | 0.159 | 0.152 | 0.154 | 1,735,827.74 | 60,102,523.966 |
10/25/20 | 0.161 | 0.162 | 0.157 | 0.159 | 1,458,758.254 | 61,755,743.313 |
10/24/20 | 0.161 | 0.162 | 0.159 | 0.161 | 2,248,332.472 | 62,561,039.471 |
10/23/20 | 0.161 | 0.164 | 0.159 | 0.161 | 4,057,022.607 | 62,665,676.269 |
10/22/20 | 0.158 | 0.164 | 0.156 | 0.161 | 3,670,853.416 | 62,545,637.965 |
10/21/20 | 0.154 | 0.16 | 0.154 | 0.158 | 4,757,083.196 | 61,357,392.343 |
10/20/20 | 0.157 | 0.158 | 0.153 | 0.154 | 4,129,502.467 | 60,106,908.77 |
10/19/20 | 0.157 | 0.159 | 0.155 | 0.157 | 3,053,091.865 | 61,201,643.734 |
10/18/20 | 0.157 | 0.158 | 0.156 | 0.157 | 2,408,394.13 | 60,939,770.966 |
10/17/20 | 0.157 | 0.159 | 0.156 | 0.157 | 2,091,082.226 | 61,085,115.575 |
10/16/20 | 0.16 | 0.161 | 0.154 | 0.157 | 3,811,796.031 | 61,021,245.935 |
10/15/20 | 0.16 | 0.162 | 0.157 | 0.16 | 2,673,720.435 | 61,984,038.764 |
10/14/20 | 0.167 | 0.169 | 0.157 | 0.16 | 3,754,017.638 | 61,831,974.012 |
10/13/20 | 0.17 | 0.172 | 0.166 | 0.167 | 4,401,887.861 | 64,539,832.849 |
10/12/20 | 0.169 | 0.173 | 0.164 | 0.17 | 4,638,463.625 | 65,665,376.003 |
10/11/20 | 0.17 | 0.171 | 0.166 | 0.169 | 2,566,873.642 | 65,244,954.344 |
10/10/20 | 0.165 | 0.182 | 0.164 | 0.171 | 6,751,831.268 | 66,255,039.697 |
10/9/20 | 0.158 | 0.168 | 0.157 | 0.166 | 4,500,834.794 | 64,537,059.722 |
10/8/20 | 0.152 | 0.16 | 0.15 | 0.158 | 3,245,309.618 | 61,476,037.891 |
10/7/20 | 0.153 | 0.153 | 0.148 | 0.152 | 3,317,501.221 | 58,992,670.804 |
10/6/20 | 0.158 | 0.158 | 0.152 | 0.153 | 3,947,024.556 | 59,225,385.759 |
10/5/20 | 0.157 | 0.159 | 0.154 | 0.158 | 2,840,409.206 | 61,322,983.525 |
10/4/20 | 0.158 | 0.158 | 0.154 | 0.157 | 2,479,197.746 | 60,833,464.677 |
10/3/20 | 0.155 | 0.16 | 0.154 | 0.158 | 2,522,469.666 | 61,022,002.555 |
10/2/20 | 0.161 | 0.162 | 0.151 | 0.155 | 4,344,444.651 | 59,736,373.16 |
10/1/20 | 0.165 | 0.167 | 0.157 | 0.161 | 4,229,598.412 | 62,030,685.457 |
9/29/20 | 0.167 | 0.168 | 0.164 | 0.166 | 3,035,626.838 | 63,854,134.627 |
9/28/20 | 0.171 | 0.172 | 0.167 | 0.167 | 3,467,941.134 | 64,280,057.005 |
9/27/20 | 0.165 | 0.171 | 0.162 | 0.171 | 2,935,358.052 | 65,850,327.2 |
9/26/20 | 0.161 | 0.169 | 0.161 | 0.165 | 3,271,297.061 | 63,949,879.807 |
9/25/20 | 0.158 | 0.162 | 0.153 | 0.161 | 3,122,679.475 | 62,269,414.297 |
9/24/20 | 0.152 | 0.158 | 0.15 | 0.158 | 3,251,574.535 | 61,075,380.998 |
9/23/20 | 0.165 | 0.166 | 0.151 | 0.152 | 2,960,906.287 | 58,655,352.763 |
9/22/20 | 0.161 | 0.167 | 0.157 | 0.165 | 2,720,828.57 | 63,509,108.952 |
9/21/20 | 0.172 | 0.175 | 0.154 | 0.161 | 3,742,716.515 | 61,714,851.794 |
9/20/20 | 0.174 | 0.175 | 0.168 | 0.172 | 2,395,457.038 | 66,007,086.206 |
9/19/20 | 0.174 | 0.176 | 0.172 | 0.174 | 1,567,489.83 | 66,829,564.769 |
9/18/20 | 0.173 | 0.179 | 0.17 | 0.174 | 2,532,903.976 | 66,655,210.14 |
9/17/20 | 0.173 | 0.176 | 0.169 | 0.173 | 3,348,793.553 | 66,262,876.207 |
9/16/20 | 0.173 | 0.173 | 0.167 | 0.173 | 3,268,248.927 | 65,949,051.961 |
9/15/20 | 0.183 | 0.184 | 0.171 | 0.173 | 3,707,293.334 | 65,724,300.126 |
9/14/20 | 0.183 | 0.187 | 0.18 | 0.183 | 3,161,216.999 | 69,462,841.887 |
9/13/20 | 0.192 | 0.194 | 0.179 | 0.183 | 2,957,582.695 | 69,376,486.186 |
9/12/20 | 0.191 | 0.194 | 0.187 | 0.192 | 2,429,127.035 | 72,905,816.82 |
9/11/20 | 0.189 | 0.192 | 0.18 | 0.191 | 3,012,858.126 | 72,777,281.954 |
9/10/20 | 0.175 | 0.19 | 0.175 | 0.189 | 3,890,447.587 | 72,209,815.479 |
9/9/20 | 0.169 | 0.179 | 0.168 | 0.175 | 2,314,612.423 | 66,969,018.979 |
9/8/20 | 0.175 | 0.177 | 0.167 | 0.169 | 3,086,349.74 | 64,712,311.831 |
9/7/20 | 0.178 | 0.179 | 0.165 | 0.175 | 2,996,753.59 | 66,709,282.622 |
9/6/20 | 0.17 | 0.178 | 0.164 | 0.177 | 3,153,981.669 | 67,506,764.617 |
9/5/20 | 0.188 | 0.193 | 0.161 | 0.17 | 5,065,455.921 | 64,483,649.543 |