Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.11 | 0.114 | 0.015 | 0.111 | 52,281.22 | 35,464,721.72 |
2/16/21 | 0.005 | 0.113 | 0.005 | 0.11 | 49,260.16 | 35,271,568.3 |
2/15/21 | 0.213 | 0.214 | 0.005 | 0.005 | 5.28 | 1,537,360.97 |
2/14/21 | 0.206 | 0.217 | 0.206 | 0.213 | 0 | 68,357,311.94 |
2/13/21 | 0.138 | 0.21 | 0.137 | 0.206 | 0 | 66,091,354.06 |
2/12/21 | 0.139 | 0.212 | 0.135 | 0.138 | 47,546.61 | 44,190,485.08 |
2/11/21 | 0.13 | 0.141 | 0.128 | 0.139 | 47,787.19 | 44,528,550.87 |
2/10/21 | 0.137 | 0.138 | 0.127 | 0.13 | 44,886.81 | 41,777,416.35 |
2/9/21 | 0.134 | 0.139 | 0.131 | 0.137 | 0 | 43,863,828.77 |
2/8/21 | 0.117 | 0.134 | 0.114 | 0.134 | 90,760.34 | 42,919,609.53 |
2/7/21 | 0.118 | 0.119 | 0.112 | 0.117 | 38,911.53 | 37,427,979.37 |
2/6/21 | 0.114 | 0.123 | 0.114 | 0.118 | 39,247.5 | 37,740,979.19 |
2/5/21 | 0.111 | 0.115 | 0.11 | 0.114 | 38,040.07 | 36,598,613.01 |
2/4/21 | 0.112 | 0.116 | 0.109 | 0.111 | 36,931.82 | 35,532,103.58 |
2/3/21 | 0.107 | 0.112 | 0.106 | 0.112 | 37,435.21 | 36,001,402.49 |
2/2/21 | 0.101 | 0.108 | 0.1 | 0.107 | 35,508.77 | 34,160,572.44 |
2/1/21 | 0.091 | 0.104 | 0.089 | 0.101 | 33,492.94 | 32,233,449.47 |
1/31/21 | 0.094 | 0.094 | 0.089 | 0.091 | 33,137.68 | 29,195,221.26 |
1/30/21 | 0.096 | 0.1 | 0.091 | 0.094 | 34,300.73 | 30,209,149.35 |
1/29/21 | 0.1 | 0.105 | 0.09 | 0.103 | 36,845.13 | 33,105,642.96 |
1/28/21 | 0.085 | 0.089 | 0.084 | 0.089 | 31,653.366 | 28,425,415.65 |
1/27/21 | 0.091 | 0.093 | 0.082 | 0.085 | 30,364.409 | 27,277,370.401 |
1/26/21 | 0.091 | 0.095 | 0.087 | 0.091 | 32,599.798 | 29,243,924.395 |
1/25/21 | 0.09 | 0.097 | 0.09 | 0.091 | 32,323.318 | 29,039,796.697 |
1/24/21 | 0.09 | 0.094 | 0.087 | 0.09 | 32,322.172 | 29,012,341.666 |
1/23/21 | 0.094 | 0.094 | 0.088 | 0.09 | 32,051.76 | 28,778,487.258 |
1/22/21 | 0.088 | 0.096 | 0.084 | 0.094 | 32,935.913 | 30,103,031.903 |
1/21/21 | 0.104 | 0.104 | 0.086 | 0.088 | 30,877.686 | 28,164,366.779 |
1/20/21 | 0.103 | 0.104 | 0.096 | 0.104 | 0 | 33,365,564.862 |
1/19/21 | 0.106 | 0.109 | 0.103 | 0.103 | 36,193.045 | 33,062,381.263 |
1/18/21 | 0.104 | 0.108 | 0.101 | 0.107 | 73,473.558 | 34,150,621.216 |
1/17/21 | 0.105 | 0.106 | 0.099 | 0.104 | 35,843.831 | 33,310,938.042 |
1/16/21 | 0.107 | 0.111 | 0.103 | 0.105 | 36,217.444 | 33,668,959.988 |
1/15/21 | 0.114 | 0.116 | 0.101 | 0.107 | 36,732.763 | 34,243,197.632 |
1/14/21 | 0.112 | 0.116 | 0.107 | 0.114 | 39,192.563 | 36,441,751.103 |
1/13/21 | 0.084 | 0.113 | 0.081 | 0.112 | 37,320.808 | 35,878,032.95 |
1/12/21 | 0.103 | 0.119 | 0.081 | 0.084 | 30,564.368 | 26,943,222.793 |
1/11/21 | 0.115 | 0.115 | 0.089 | 0.103 | 35,590.814 | 33,041,805.889 |
1/10/21 | 0.121 | 0.124 | 0.108 | 0.115 | 38,385.678 | 36,914,951.3 |
1/9/21 | 0.122 | 0.124 | 0.116 | 0.121 | 40,297.059 | 38,724,869.92 |
1/8/21 | 0.124 | 0.126 | 0.115 | 0.122 | 40,805.903 | 39,246,251.147 |
1/7/21 | 0.122 | 0.125 | 0.115 | 0.124 | 39,387.251 | 39,749,605.601 |
1/6/21 | 0.112 | 0.122 | 0.003 | 0.122 | 36,839.473 | 39,261,572.122 |
1/5/21 | 0.099 | 0.114 | 0.093 | 0.112 | 34,053.713 | 36,002,733.499 |
1/4/21 | 0.109 | 0.111 | 0.095 | 0.099 | 0 | 31,606,705.237 |
1/3/21 | 0.106 | 0.135 | 0.106 | 0.109 | 60,808.831 | 34,949,237.351 |
1/2/21 | 0.117 | 0.132 | 0.102 | 0.106 | 0 | 34,016,433.511 |
1/1/21 | 0.144 | 0.144 | 0.116 | 0.117 | 58,439.964 | 37,571,692.047 |
12/31/20 | 0.118 | 0.145 | 0.059 | 0.144 | 0 | 46,280,146.873 |
12/30/20 | 0.119 | 0.126 | 0.118 | 0.118 | 28,816.01 | 37,907,424.716 |
12/29/20 | 0.119 | 0.119 | 0.061 | 0.119 | 27,324.988 | 38,169,404.236 |
12/28/20 | 0.117 | 0.122 | 0.092 | 0.119 | 27,095.666 | 38,226,212.358 |
12/27/20 | 0.119 | 0.127 | 0.091 | 0.117 | 31,990.374 | 37,546,264.373 |
12/26/20 | 0.117 | 0.12 | 0 | 0.119 | 52,543.47 | 38,143,327.546 |
12/25/20 | 0.113 | 0.117 | 0.084 | 0.117 | 24,673.994 | 37,578,691.668 |
12/24/20 | 0.112 | 0.113 | 0.108 | 0.113 | 23,757.751 | 36,189,472.378 |
12/23/20 | 0.114 | 0.115 | 0.084 | 0.112 | 23,268.574 | 35,807,713.455 |
12/22/20 | 0.112 | 0.114 | 0.108 | 0.114 | 23,789.903 | 36,603,513.563 |
12/21/20 | 0.117 | 0.12 | 0.087 | 0.112 | 22,868.218 | 35,936,665.948 |
12/20/20 | 0.119 | 0.121 | 0.084 | 0.117 | 23,529.923 | 37,638,143.34 |
12/19/20 | 0.116 | 0.12 | 0.114 | 0.119 | 23,861.415 | 38,259,622.992 |
12/18/20 | 0.117 | 0.119 | 0.112 | 0.116 | 23,117.72 | 37,069,270.285 |
12/17/20 | 0.113 | 0.122 | 0.002 | 0.118 | 22,801.039 | 37,677,927.327 |
12/16/20 | 0.103 | 0.113 | 0.002 | 0.113 | 21,326.245 | 36,076,151.217 |
12/15/20 | 0.102 | 0.103 | 0.073 | 0.103 | 19,421.869 | 32,880,590.173 |
12/14/20 | 0.102 | 0.102 | 0.039 | 0.102 | 19,255.271 | 32,710,504.446 |
12/13/20 | 0.072 | 0.104 | 0.003 | 0.102 | 19,146.751 | 32,836,426.393 |
12/12/20 | 0.1 | 0.104 | 0.072 | 0.072 | 0 | 23,175,825.198 |
12/11/20 | 0.034 | 0.101 | 0.024 | 0.1 | 18,071.574 | 32,135,898.907 |
12/10/20 | 0.003 | 0.035 | 0.003 | 0.034 | 19,392.27 | 11,004,245.175 |
12/9/20 | 0.095 | 0.114 | 0.002 | 0.003 | 1,426.777 | 951,893.74 |
12/8/20 | 0.089 | 0.118 | 0.003 | 0.095 | 72,637.394 | 30,599,786.467 |
12/7/20 | 0.098 | 0.107 | 0.003 | 0.089 | 110,540.659 | 28,463,366.021 |
12/6/20 | 0.103 | 0.115 | 0.003 | 0.098 | 114,857.819 | 31,292,525.528 |
12/5/20 | 0.073 | 0.117 | 0.004 | 0.103 | 110,386.083 | 33,116,379.704 |
12/4/20 | 0.108 | 0.116 | 0.005 | 0.073 | 108,770.202 | 23,399,965.389 |
12/3/20 | 0.084 | 0.117 | 0.003 | 0.108 | 112,383.793 | 34,722,636.356 |
12/2/20 | 0.042 | 0.116 | 0.003 | 0.084 | 123,139.353 | 26,997,093.728 |
12/1/20 | 0.114 | 0.117 | 0.003 | 0.042 | 95,686.027 | 13,413,169.662 |
11/30/20 | 0.108 | 0.123 | 0.004 | 0.114 | 119,633.655 | 36,542,096.903 |
11/29/20 | 0.097 | 0.119 | 0.032 | 0.108 | 73,327.124 | 34,624,229.398 |
11/28/20 | 0.109 | 0.113 | 0.001 | 0.097 | 113,725.312 | 30,946,506.18 |
11/27/20 | 0.103 | 0.112 | 0.042 | 0.109 | 78,117.285 | 34,809,266.872 |
11/26/20 | 0.084 | 0.113 | 0.003 | 0.103 | 79,943.402 | 32,950,206.559 |
11/25/20 | 0.062 | 0.103 | 0.005 | 0.084 | 88,350.731 | 26,933,925.056 |
11/24/20 | 0.113 | 0.125 | 0.003 | 0.062 | 110,095.181 | 19,950,182.364 |
11/23/20 | 0.103 | 0.122 | 0.1 | 0.112 | 99,522.259 | 36,073,450.527 |
11/22/20 | 0.115 | 0.121 | 0.1 | 0.103 | 106,508.524 | 33,106,972.365 |
11/21/20 | 0.109 | 0.122 | 0.006 | 0.115 | 106,801.77 | 36,900,022.119 |