Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 0.538 | 0.543 | 0.504 | 0.538 | 831,157.406 | 53,833,720.257 |
1/25/21 | 0.533 | 0.56 | 0.527 | 0.539 | 1,260,493.972 | 53,989,593.702 |
1/24/21 | 0.548 | 0.563 | 0.526 | 0.533 | 1,270,204.886 | 53,324,663.347 |
1/23/21 | 0.521 | 0.56 | 0.512 | 0.55 | 1,298,485.358 | 55,033,719.101 |
1/22/21 | 0.508 | 0.532 | 0.475 | 0.52 | 1,320,048.916 | 52,065,700.683 |
1/21/21 | 0.554 | 0.556 | 0.488 | 0.51 | 2,139,255.382 | 50,996,628.737 |
1/20/21 | 0.586 | 0.593 | 0.507 | 0.555 | 3,793,542.016 | 55,509,887.748 |
1/19/21 | 0.56 | 0.639 | 0.559 | 0.589 | 4,116,160.594 | 58,907,935.218 |
1/18/21 | 0.568 | 0.575 | 0.529 | 0.561 | 1,394,570.799 | 56,127,559.196 |
1/17/21 | 0.518 | 0.568 | 0.497 | 0.568 | 2,276,836.603 | 56,806,449.839 |
1/16/21 | 0.486 | 0.544 | 0.484 | 0.519 | 1,736,801.326 | 51,934,274.227 |
1/15/21 | 0.479 | 0.521 | 0.453 | 0.485 | 1,930,958.844 | 48,553,101.386 |
1/14/21 | 0.469 | 0.495 | 0.465 | 0.478 | 1,580,891.216 | 47,838,322.272 |
1/13/21 | 0.447 | 0.477 | 0.425 | 0.469 | 1,513,079.025 | 46,911,474.342 |
1/12/21 | 0.46 | 0.492 | 0.444 | 0.447 | 1,892,217.914 | 44,685,423.844 |
1/11/21 | 0.519 | 0.521 | 0.426 | 0.459 | 2,804,421.122 | 45,957,606.859 |
1/10/21 | 0.534 | 0.589 | 0.471 | 0.519 | 2,502,094.652 | 51,944,572.839 |
1/9/21 | 0.484 | 0.566 | 0.467 | 0.533 | 3,086,028.06 | 53,377,086.2 |
1/8/21 | 0.497 | 0.51 | 0.453 | 0.484 | 1,923,633.463 | 48,483,626.353 |
1/7/21 | 0.461 | 0.589 | 0.457 | 0.496 | 8,403,094.82 | 49,686,016.124 |
1/6/21 | 0.44 | 0.489 | 0.426 | 0.463 | 2,751,312.727 | 46,292,032.704 |
1/5/21 | 0.433 | 0.457 | 0.413 | 0.441 | 1,227,465.949 | 44,107,649.586 |
1/4/21 | 0.448 | 0.487 | 0.408 | 0.433 | 2,020,684.101 | 43,346,527.364 |
1/3/21 | 0.447 | 0.455 | 0.415 | 0.451 | 1,951,156.899 | 45,121,159.598 |
1/2/21 | 0.478 | 0.479 | 0.421 | 0.447 | 1,405,872.685 | 44,745,108.948 |
1/1/21 | 0.473 | 0.487 | 0.465 | 0.479 | 973,516.795 | 47,913,323.048 |
12/31/20 | 0.472 | 0.519 | 0.452 | 0.473 | 1,147,063.443 | 47,308,712.402 |
12/30/20 | 0.457 | 0.503 | 0.441 | 0.472 | 757,709.725 | 47,261,196.261 |
12/29/20 | 0.483 | 0.488 | 0.437 | 0.457 | 698,620.996 | 45,730,261.346 |
12/28/20 | 0.485 | 0.504 | 0.474 | 0.484 | 859,588.489 | 48,414,151.723 |
12/27/20 | 0.483 | 0.496 | 0.456 | 0.485 | 1,197,480.606 | 48,542,668.732 |
12/26/20 | 0.487 | 0.504 | 0.473 | 0.483 | 818,219.785 | 48,355,554.594 |
12/25/20 | 0.505 | 0.521 | 0.472 | 0.487 | 2,676,776.617 | 48,729,018.048 |
12/24/20 | 0.46 | 0.574 | 0.429 | 0.505 | 2,620,011.12 | 50,540,058.013 |
12/23/20 | 0.524 | 0.55 | 0.451 | 0.46 | 1,514,593.583 | 46,005,253.381 |
12/22/20 | 0.538 | 0.546 | 0.5 | 0.524 | 861,666.324 | 52,446,390.232 |
12/21/20 | 0.559 | 0.625 | 0.492 | 0.539 | 2,799,095.045 | 53,893,500.986 |
12/20/20 | 0.607 | 0.609 | 0.548 | 0.56 | 1,130,883.1 | 56,004,691.458 |
12/19/20 | 0.578 | 0.617 | 0.578 | 0.609 | 2,634,501.623 | 60,991,837.117 |
12/18/20 | 0.565 | 0.612 | 0.561 | 0.578 | 1,142,896.288 | 57,847,408.922 |
12/17/20 | 0.595 | 0.625 | 0.565 | 0.565 | 2,175,674.245 | 56,547,749.589 |
12/16/20 | 0.57 | 0.612 | 0.55 | 0.595 | 2,864,594.785 | 59,552,926.435 |
11/1/20 | 0.382 | 0.385 | 0.377 | 0.385 | 778,962.263 | 38,547,886.965 |
10/27/20 | 0.441 | 0.479 | 0.437 | 0.449 | 3,850,694.789 | 44,950,163.985 |
10/26/20 | 0.441 | 0.461 | 0.43 | 0.441 | 3,393,928.457 | 44,086,782.589 |
10/25/20 | 0.428 | 0.464 | 0.427 | 0.441 | 2,663,357.562 | 44,150,480.803 |
10/24/20 | 0.424 | 0.43 | 0.422 | 0.428 | 490,114.258 | 42,779,548.64 |
10/23/20 | 0.418 | 0.431 | 0.412 | 0.424 | 1,415,257.739 | 42,412,695.916 |
10/22/20 | 0.426 | 0.432 | 0.415 | 0.417 | 1,496,596.011 | 41,722,270.845 |
10/21/20 | 0.386 | 0.452 | 0.383 | 0.427 | 4,000,164.785 | 42,709,729.08 |
10/20/20 | 0.406 | 0.414 | 0.381 | 0.386 | 1,261,551.477 | 38,575,133.435 |
10/19/20 | 0.413 | 0.416 | 0.405 | 0.406 | 852,092.996 | 40,641,088.732 |
10/18/20 | 0.425 | 0.426 | 0.413 | 0.414 | 442,068.264 | 41,355,502.367 |
10/17/20 | 0.416 | 0.425 | 0.411 | 0.425 | 326,837.901 | 42,520,063.234 |
10/16/20 | 0.44 | 0.44 | 0.41 | 0.415 | 938,110.862 | 41,492,698.059 |
10/15/20 | 0.445 | 0.452 | 0.438 | 0.439 | 949,713.515 | 43,897,377.814 |
10/14/20 | 0.463 | 0.466 | 0.438 | 0.446 | 1,181,298.753 | 44,555,567.25 |
10/13/20 | 0.439 | 0.482 | 0.439 | 0.463 | 3,436,391.24 | 46,302,974.357 |
10/12/20 | 0.445 | 0.452 | 0.434 | 0.439 | 1,210,809.024 | 43,902,849.95 |
10/11/20 | 0.454 | 0.479 | 0.439 | 0.445 | 2,490,150.421 | 44,466,621.19 |
10/10/20 | 0.434 | 0.459 | 0.433 | 0.454 | 1,589,125.012 | 45,364,736.183 |
10/9/20 | 0.415 | 0.442 | 0.408 | 0.433 | 1,496,962.386 | 43,336,845.63 |
10/8/20 | 0.397 | 0.42 | 0.393 | 0.415 | 1,453,419.749 | 41,504,865.756 |
10/7/20 | 0.401 | 0.401 | 0.394 | 0.397 | 595,118.885 | 39,650,524.078 |
10/6/20 | 0.43 | 0.43 | 0.397 | 0.401 | 701,997.213 | 40,049,492.761 |
10/5/20 | 0.419 | 0.436 | 0.409 | 0.43 | 984,391.409 | 42,955,615.339 |
10/4/20 | 0.428 | 0.429 | 0.413 | 0.419 | 716,894.558 | 41,882,257.522 |
10/3/20 | 0.424 | 0.431 | 0.418 | 0.428 | 528,100.311 | 42,753,974.387 |
10/2/20 | 0.437 | 0.439 | 0.395 | 0.424 | 1,706,892.417 | 42,364,577.469 |
10/1/20 | 0.445 | 0.464 | 0.424 | 0.437 | 954,832.196 | 43,709,655.101 |
9/29/20 | 0.452 | 0.456 | 0.438 | 0.448 | 1,183,785.768 | 44,831,778.355 |
9/28/20 | 0.466 | 0.47 | 0.451 | 0.451 | 1,856,307.169 | 45,063,163.283 |
9/27/20 | 0.498 | 0.498 | 0.455 | 0.466 | 3,876,376.513 | 46,631,500.964 |
9/26/20 | 0.492 | 0.579 | 0.485 | 0.498 | 14,655,814.974 | 49,739,633.673 |
9/25/20 | 0.399 | 0.477 | 0.393 | 0.477 | 2,888,264.838 | 47,652,051.393 |
9/24/20 | 0.368 | 0.399 | 0.366 | 0.399 | 739,488.301 | 39,842,731.516 |
9/23/20 | 0.41 | 0.412 | 0.367 | 0.368 | 695,818.339 | 36,797,750.907 |
9/22/20 | 0.41 | 0.411 | 0.388 | 0.41 | 764,731.385 | 40,954,964.032 |
9/21/20 | 0.452 | 0.461 | 0.397 | 0.41 | 1,257,160.33 | 40,988,917.757 |
9/20/20 | 0.472 | 0.473 | 0.443 | 0.452 | 692,169.699 | 45,190,085.956 |
9/19/20 | 0.466 | 0.478 | 0.465 | 0.472 | 838,227.513 | 47,173,741.232 |
9/18/20 | 0.471 | 0.477 | 0.461 | 0.466 | 846,606.75 | 46,603,302.128 |
9/17/20 | 0.484 | 0.494 | 0.469 | 0.471 | 676,876.737 | 47,103,542.627 |
9/16/20 | 0.502 | 0.502 | 0.475 | 0.484 | 2,168,576.946 | 48,417,121.473 |
9/15/20 | 0.494 | 0.526 | 0.493 | 0.503 | 1,209,535.425 | 50,232,254.604 |
9/14/20 | 0.496 | 0.508 | 0.49 | 0.494 | 606,200.569 | 49,372,584.871 |
9/13/20 | 0.539 | 0.547 | 0.488 | 0.496 | 1,144,044.057 | 49,537,881.316 |
9/12/20 | 0.534 | 0.554 | 0.518 | 0.539 | 1,823,096.778 | 53,913,422.536 |
9/11/20 | 0.492 | 0.536 | 0.48 | 0.534 | 1,611,212.529 | 53,353,579.543 |
9/10/20 | 0.465 | 0.498 | 0.462 | 0.492 | 1,187,665.909 | 49,221,378.208 |