Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/26/21 | 0.382 | 0.401 | 0.358 | 0.401 | 1,387,062,138.23 | 9,024,534,780.94 |
2/25/21 | 0.407 | 0.426 | 0.381 | 0.381 | 1,320,643,982.12 | 8,577,766,461.48 |
2/24/21 | 0.387 | 0.433 | 0.37 | 0.407 | 1,862,049,592.1 | 9,162,056,611.68 |
2/23/21 | 0.467 | 0.467 | 0.322 | 0.387 | 2,962,479,689.47 | 8,689,168,941.17 |
2/22/21 | 0.499 | 0.523 | 0.4 | 0.467 | 2,952,779,388.51 | 10,497,178,439.42 |
2/21/21 | 0.487 | 0.508 | 0.478 | 0.499 | 1,691,495,132.56 | 11,203,802,237.17 |
2/20/21 | 0.514 | 0.532 | 0.468 | 0.488 | 2,152,043,634.71 | 10,962,064,695.84 |
2/19/21 | 0.498 | 0.521 | 0.486 | 0.514 | 1,683,567,104.08 | 11,537,019,583.75 |
2/18/21 | 0.497 | 0.515 | 0.486 | 0.498 | 1,663,443,587.1 | 11,170,637,269.8 |
2/17/21 | 0.487 | 0.508 | 0.459 | 0.497 | 1,859,433,187.95 | 11,149,343,207.03 |
2/16/21 | 0.493 | 0.514 | 0.473 | 0.487 | 2,101,777,438.57 | 10,913,786,309.07 |
2/15/21 | 0.516 | 0.537 | 0.437 | 0.494 | 3,202,896,143.44 | 11,058,832,287.58 |
2/14/21 | 0.561 | 0.574 | 0.499 | 0.518 | 3,078,578,193.15 | 11,593,719,034.93 |
2/13/21 | 0.527 | 0.601 | 0.515 | 0.56 | 5,519,338,626.4 | 12,541,203,762.19 |
2/12/21 | 0.453 | 0.531 | 0.441 | 0.528 | 3,705,074,297.4 | 11,822,145,263.53 |
2/11/21 | 0.412 | 0.464 | 0.412 | 0.453 | 3,244,799,993.39 | 10,130,547,529.45 |
2/10/21 | 0.397 | 0.439 | 0.384 | 0.412 | 3,501,396,593.97 | 9,222,071,530.38 |
2/9/21 | 0.395 | 0.401 | 0.384 | 0.397 | 1,818,075,316.94 | 8,871,810,121.18 |
2/8/21 | 0.383 | 0.399 | 0.373 | 0.396 | 2,542,466,582.36 | 8,840,584,789.94 |
2/7/21 | 0.376 | 0.417 | 0.365 | 0.383 | 5,026,694,577.75 | 8,561,005,916.78 |
2/6/21 | 0.349 | 0.392 | 0.336 | 0.376 | 2,538,410,913.67 | 8,400,870,220.84 |
2/5/21 | 0.325 | 0.357 | 0.325 | 0.35 | 2,146,857,566.68 | 7,804,945,511.88 |
2/4/21 | 0.342 | 0.345 | 0.314 | 0.325 | 1,554,404,274.76 | 7,251,779,648.38 |
2/3/21 | 0.337 | 0.345 | 0.329 | 0.342 | 1,486,186,862.72 | 7,626,334,312.37 |
2/2/21 | 0.322 | 0.346 | 0.317 | 0.337 | 2,229,603,871.12 | 7,498,842,216.53 |
2/1/21 | 0.306 | 0.359 | 0.295 | 0.322 | 3,711,837,884.54 | 7,167,741,271.19 |
1/31/21 | 0.325 | 0.337 | 0.297 | 0.306 | 2,305,438,899.34 | 6,802,946,003.14 |
1/30/21 | 0.294 | 0.354 | 0.28 | 0.325 | 3,891,286,886.65 | 7,229,409,865.2 |
1/29/21 | 0.304 | 0.367 | 0.288 | 0.295 | 5,357,767,875.66 | 6,557,536,274.52 |
1/28/21 | 0.239 | 0.26 | 0.234 | 0.255 | 793,515,246.374 | 5,643,734,371.394 |
1/27/21 | 0.262 | 0.262 | 0.232 | 0.239 | 669,146,235.598 | 5,282,403,136.352 |
1/26/21 | 0.262 | 0.265 | 0.25 | 0.262 | 670,565,995.386 | 5,779,476,199.09 |
1/25/21 | 0.271 | 0.276 | 0.261 | 0.262 | 713,468,708.503 | 5,792,995,006.46 |
1/24/21 | 0.27 | 0.282 | 0.264 | 0.272 | 806,028,759.339 | 6,000,202,935.164 |
1/23/21 | 0.27 | 0.278 | 0.264 | 0.27 | 875,595,181.318 | 5,960,403,156.7 |
1/22/21 | 0.252 | 0.28 | 0.229 | 0.271 | 1,392,207,581.611 | 5,976,891,252.731 |
1/21/21 | 0.294 | 0.295 | 0.246 | 0.253 | 1,083,947,046.358 | 5,581,406,106.44 |
1/20/21 | 0.299 | 0.301 | 0.277 | 0.294 | 1,160,924,327.938 | 6,503,855,794.644 |
1/19/21 | 0.304 | 0.317 | 0.297 | 0.299 | 1,530,976,794.353 | 6,615,523,321.178 |
1/18/21 | 0.303 | 0.307 | 0.295 | 0.304 | 1,011,246,741.631 | 6,708,461,687.412 |
1/17/21 | 0.292 | 0.318 | 0.288 | 0.304 | 1,884,116,937.061 | 6,707,475,316.091 |
1/16/21 | 0.285 | 0.31 | 0.279 | 0.292 | 1,576,551,020.96 | 6,452,338,613.079 |
1/15/21 | 0.303 | 0.311 | 0.263 | 0.285 | 1,546,747,797.186 | 6,295,941,495.052 |
1/14/21 | 0.304 | 0.319 | 0.288 | 0.303 | 1,746,390,817.536 | 6,686,565,092.53 |
1/13/21 | 0.282 | 0.308 | 0.278 | 0.304 | 1,932,760,185.924 | 6,717,550,411.134 |
1/12/21 | 0.272 | 0.311 | 0.257 | 0.282 | 2,951,493,959.969 | 6,220,555,219.632 |
1/11/21 | 0.288 | 0.288 | 0.215 | 0.272 | 2,510,439,297.134 | 6,005,967,121.738 |
1/10/21 | 0.312 | 0.326 | 0.267 | 0.289 | 1,949,483,668.04 | 6,362,493,022.635 |
1/9/21 | 0.303 | 0.33 | 0.287 | 0.312 | 2,262,748,352.108 | 6,873,398,271.442 |
1/8/21 | 0.316 | 0.33 | 0.269 | 0.303 | 3,650,270,361.507 | 6,670,622,996.835 |
1/7/21 | 0.343 | 0.402 | 0.297 | 0.316 | 6,253,336,842.255 | 6,948,367,857.897 |
1/6/21 | 0.195 | 0.383 | 0.194 | 0.341 | 10,408,578,426.599 | 7,491,769,257.622 |
1/5/21 | 0.165 | 0.21 | 0.152 | 0.195 | 2,558,465,428.703 | 4,276,293,447.629 |
1/4/21 | 0.137 | 0.166 | 0.131 | 0.165 | 1,650,893,149.732 | 3,621,839,340.116 |
1/3/21 | 0.128 | 0.139 | 0.125 | 0.136 | 694,141,229.003 | 2,989,656,210.886 |
1/2/21 | 0.132 | 0.135 | 0.128 | 0.128 | 463,295,709.309 | 2,801,127,005.362 |
1/1/21 | 0.128 | 0.14 | 0.127 | 0.132 | 493,194,344.834 | 2,901,669,479.134 |
12/31/20 | 0.132 | 0.132 | 0.124 | 0.128 | 484,196,978.006 | 2,813,168,655.088 |
12/30/20 | 0.139 | 0.139 | 0.13 | 0.132 | 555,793,351.26 | 2,889,641,250.301 |
12/29/20 | 0.144 | 0.149 | 0.129 | 0.139 | 762,785,955.982 | 3,040,839,826.952 |
12/28/20 | 0.145 | 0.154 | 0.142 | 0.144 | 578,664,860.468 | 3,162,631,384.87 |
12/27/20 | 0.147 | 0.155 | 0.135 | 0.145 | 758,476,186.168 | 3,170,263,194.618 |
12/26/20 | 0.153 | 0.155 | 0.145 | 0.147 | 532,755,621.222 | 3,215,622,814.21 |
12/25/20 | 0.159 | 0.167 | 0.149 | 0.153 | 864,019,522.17 | 3,336,777,846.033 |
12/24/20 | 0.127 | 0.165 | 0.125 | 0.16 | 1,571,608,568.522 | 3,490,572,261.992 |
12/23/20 | 0.162 | 0.162 | 0.113 | 0.126 | 1,192,456,989.548 | 2,765,665,940.705 |
12/22/20 | 0.166 | 0.17 | 0.154 | 0.162 | 661,299,925.154 | 3,545,740,493.137 |
12/21/20 | 0.177 | 0.18 | 0.161 | 0.166 | 509,445,346.307 | 3,636,077,351.435 |
12/20/20 | 0.182 | 0.182 | 0.176 | 0.177 | 459,139,596.369 | 3,864,704,195.27 |
12/19/20 | 0.185 | 0.188 | 0.18 | 0.182 | 483,210,984.128 | 3,970,801,615.346 |
12/18/20 | 0.186 | 0.189 | 0.178 | 0.185 | 822,786,726.788 | 4,042,308,069.564 |
12/17/20 | 0.191 | 0.206 | 0.181 | 0.186 | 1,664,078,484.492 | 4,059,027,361.741 |
12/16/20 | 0.167 | 0.192 | 0.16 | 0.191 | 1,059,791,079.899 | 4,174,146,997.851 |
12/15/20 | 0.17 | 0.176 | 0.165 | 0.167 | 469,193,893.966 | 3,629,660,433.398 |
12/14/20 | 0.175 | 0.178 | 0.167 | 0.17 | 522,592,210.002 | 3,697,528,701.268 |
12/13/20 | 0.159 | 0.179 | 0.156 | 0.175 | 689,055,367.24 | 3,808,388,514.522 |
12/12/20 | 0.151 | 0.164 | 0.151 | 0.159 | 509,594,961.498 | 3,462,031,614.999 |
12/11/20 | 0.161 | 0.164 | 0.151 | 0.151 | 608,768,064.47 | 3,292,780,696.982 |
12/10/20 | 0.172 | 0.177 | 0.161 | 0.161 | 770,957,773.482 | 3,505,757,415.031 |
12/9/20 | 0.153 | 0.174 | 0.14 | 0.172 | 935,284,782.895 | 3,746,165,986.412 |
12/8/20 | 0.168 | 0.168 | 0.15 | 0.153 | 432,945,451.549 | 3,321,508,152.732 |
12/7/20 | 0.176 | 0.176 | 0.166 | 0.168 | 317,729,160.23 | 3,661,734,584.038 |
12/6/20 | 0.172 | 0.18 | 0.168 | 0.176 | 410,343,063.204 | 3,814,433,496.656 |
12/5/20 | 0.163 | 0.176 | 0.161 | 0.172 | 428,643,561.334 | 3,729,468,793.549 |
12/4/20 | 0.184 | 0.188 | 0.161 | 0.163 | 575,389,418.94 | 3,536,073,795.261 |
12/3/20 | 0.185 | 0.189 | 0.18 | 0.184 | 489,435,451.854 | 4,000,537,942.97 |
12/2/20 | 0.184 | 0.188 | 0.178 | 0.185 | 588,076,706.492 | 4,016,921,142.43 |
12/1/20 | 0.202 | 0.204 | 0.178 | 0.184 | 917,146,766.653 | 4,000,801,881.005 |
11/30/20 | 0.194 | 0.205 | 0.19 | 0.202 | 1,061,790,831.186 | 4,383,702,574.297 |
11/29/20 | 0.2 | 0.202 | 0.19 | 0.194 | 987,586,583.252 | 4,207,379,426.279 |