Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 0.091 | 0.098 | 0.087 | 0.09 | 4,108,171.36 | 76,234,537.16 |
3/3/21 | 0.089 | 0.097 | 0.088 | 0.091 | 3,343,378.53 | 76,721,082.48 |
3/2/21 | 0.088 | 0.091 | 0.084 | 0.089 | 4,200,930.17 | 75,385,669.47 |
3/1/21 | 0.08 | 0.089 | 0.08 | 0.088 | 3,355,079.39 | 74,162,258.5 |
2/28/21 | 0.087 | 0.089 | 0.074 | 0.08 | 5,064,136.7 | 67,456,389.59 |
2/27/21 | 0.076 | 0.102 | 0.076 | 0.087 | 16,152,432.68 | 73,403,667.27 |
2/26/21 | 0.077 | 0.08 | 0.07 | 0.076 | 3,451,109.96 | 63,502,209.6 |
2/25/21 | 0.085 | 0.089 | 0.077 | 0.077 | 2,938,967.69 | 64,342,350.54 |
2/24/21 | 0.079 | 0.092 | 0.075 | 0.085 | 5,114,434.36 | 71,088,815.26 |
2/23/21 | 0.095 | 0.095 | 0.07 | 0.079 | 6,598,025.73 | 66,003,254.99 |
2/22/21 | 0.113 | 0.113 | 0.083 | 0.095 | 6,679,491.66 | 80,091,613.41 |
2/21/21 | 0.106 | 0.114 | 0.105 | 0.112 | 4,388,255.61 | 94,324,805.54 |
2/20/21 | 0.115 | 0.121 | 0.101 | 0.107 | 8,018,031.19 | 89,427,910.39 |
2/19/21 | 0.119 | 0.121 | 0.112 | 0.115 | 8,327,770.01 | 95,408,546.86 |
2/18/21 | 0.114 | 0.125 | 0.114 | 0.119 | 10,112,029.81 | 98,909,912.16 |
2/17/21 | 0.103 | 0.126 | 0.096 | 0.114 | 14,124,864.32 | 94,719,223.45 |
2/16/21 | 0.107 | 0.113 | 0.098 | 0.103 | 6,963,656.61 | 85,329,867.6 |
2/15/21 | 0.114 | 0.117 | 0.097 | 0.107 | 9,264,063.43 | 88,565,678.92 |
2/14/21 | 0.127 | 0.128 | 0.111 | 0.114 | 11,563,292.34 | 94,216,318.33 |
2/13/21 | 0.132 | 0.14 | 0.122 | 0.126 | 22,184,027.48 | 104,673,868.09 |
2/12/21 | 0.097 | 0.183 | 0.092 | 0.132 | 138,253,136.1 | 109,519,088.37 |
2/11/21 | 0.084 | 0.102 | 0.081 | 0.097 | 14,220,866.74 | 80,095,003.85 |
2/10/21 | 0.076 | 0.084 | 0.074 | 0.083 | 7,092,675.5 | 68,470,953.68 |
2/9/21 | 0.074 | 0.079 | 0.071 | 0.076 | 5,178,024.6 | 54,441,003.79 |
2/8/21 | 0.07 | 0.077 | 0.068 | 0.074 | 5,068,585.14 | 53,138,002.53 |
2/7/21 | 0.072 | 0.074 | 0.066 | 0.07 | 4,170,527.49 | 49,688,780.38 |
2/6/21 | 0.079 | 0.08 | 0.071 | 0.072 | 5,286,265.88 | 51,029,973.08 |
2/5/21 | 0.071 | 0.082 | 0.07 | 0.079 | 7,404,772.87 | 56,686,920.52 |
2/4/21 | 0.077 | 0.078 | 0.068 | 0.071 | 5,988,117.06 | 50,574,036.41 |
2/3/21 | 0.063 | 0.077 | 0.063 | 0.076 | 9,940,185.1 | 54,587,425.49 |
2/2/21 | 0.059 | 0.065 | 0.059 | 0.064 | 2,914,900.31 | 45,361,649.13 |
2/1/21 | 0.059 | 0.06 | 0.057 | 0.059 | 2,516,265.59 | 42,243,668.38 |
1/31/21 | 0.064 | 0.064 | 0.056 | 0.059 | 2,988,780.18 | 42,164,349.65 |
1/30/21 | 0.056 | 0.066 | 0.055 | 0.064 | 6,242,915.04 | 45,468,445.59 |
1/29/21 | 0.055 | 0.057 | 0.053 | 0.056 | 3,574,872.55 | 39,957,818.73 |
1/28/21 | 0.054 | 0.057 | 0.053 | 0.057 | 1,941,770.336 | 40,636,129.84 |
1/27/21 | 0.061 | 0.061 | 0.051 | 0.054 | 2,158,058.366 | 38,242,320.247 |
1/26/21 | 0.056 | 0.061 | 0.054 | 0.061 | 2,903,230.688 | 43,675,687.217 |
1/25/21 | 0.062 | 0.063 | 0.056 | 0.056 | 3,216,400.163 | 40,135,139.464 |
1/24/21 | 0.063 | 0.067 | 0.06 | 0.062 | 4,424,357.777 | 43,902,695.142 |
1/23/21 | 0.062 | 0.074 | 0.061 | 0.063 | 12,431,189.288 | 44,887,886.121 |
1/22/21 | 0.05 | 0.07 | 0.046 | 0.062 | 7,365,994.124 | 43,993,535.525 |
1/21/21 | 0.061 | 0.062 | 0.05 | 0.051 | 3,547,679.882 | 36,065,316.53 |
1/20/21 | 0.054 | 0.067 | 0.051 | 0.061 | 12,409,569.922 | 43,391,078.232 |
1/19/21 | 0.051 | 0.055 | 0.051 | 0.054 | 2,613,602.274 | 38,178,436.171 |
1/18/21 | 0.05 | 0.053 | 0.049 | 0.051 | 1,769,712.7 | 36,629,805.934 |
1/17/21 | 0.052 | 0.053 | 0.047 | 0.05 | 2,160,715.324 | 35,870,524.151 |
1/16/21 | 0.047 | 0.056 | 0.047 | 0.052 | 3,584,808.45 | 37,352,523.371 |
1/15/21 | 0.046 | 0.049 | 0.042 | 0.047 | 1,998,460.984 | 33,808,541.732 |
1/14/21 | 0.046 | 0.048 | 0.044 | 0.045 | 1,696,094.778 | 32,415,791.415 |
1/13/21 | 0.044 | 0.046 | 0.042 | 0.046 | 1,636,118.748 | 32,553,805.589 |
1/12/21 | 0.043 | 0.046 | 0.041 | 0.044 | 1,728,936.184 | 31,418,367.105 |
1/11/21 | 0.048 | 0.048 | 0.037 | 0.043 | 3,107,378.51 | 30,531,114.502 |
1/10/21 | 0.052 | 0.06 | 0.044 | 0.048 | 3,348,872.252 | 34,507,050.167 |
1/9/21 | 0.058 | 0.07 | 0.052 | 0.052 | 8,299,745.424 | 37,335,591.905 |
1/8/21 | 0.044 | 0.059 | 0.042 | 0.058 | 8,219,493.786 | 41,279,974.837 |
1/7/21 | 0.043 | 0.056 | 0.043 | 0.044 | 5,473,830.791 | 31,487,179.853 |
1/6/21 | 0.04 | 0.045 | 0.04 | 0.043 | 3,159,310.19 | 30,955,999.59 |
1/5/21 | 0.04 | 0.041 | 0.038 | 0.04 | 1,588,115.091 | 28,798,135.088 |
1/4/21 | 0.039 | 0.044 | 0.038 | 0.04 | 2,117,310.336 | 28,568,236.553 |
1/3/21 | 0.038 | 0.04 | 0.038 | 0.039 | 1,802,317.775 | 27,797,897.248 |
1/2/21 | 0.039 | 0.039 | 0.037 | 0.038 | 2,422,056.087 | 27,377,450.524 |
1/1/21 | 0.037 | 0.042 | 0.037 | 0.039 | 3,193,926.888 | 28,038,992.254 |
12/31/20 | 0.037 | 0.038 | 0.036 | 0.037 | 2,062,668.332 | 26,205,095.246 |
12/30/20 | 0.038 | 0.039 | 0.037 | 0.037 | 1,302,113.51 | 26,656,419.506 |
12/29/20 | 0.041 | 0.041 | 0.037 | 0.038 | 2,218,572.475 | 27,388,568.125 |
12/28/20 | 0.043 | 0.044 | 0.04 | 0.041 | 3,420,599.427 | 28,993,380.514 |
12/27/20 | 0.046 | 0.049 | 0.04 | 0.043 | 7,775,341.121 | 30,479,076.518 |
12/26/20 | 0.036 | 0.064 | 0.036 | 0.046 | 16,685,009.98 | 32,889,313.129 |
12/25/20 | 0.038 | 0.038 | 0.03 | 0.036 | 1,444,783.014 | 25,058,648.91 |
12/24/20 | 0.036 | 0.038 | 0.035 | 0.038 | 1,595,008.261 | 26,022,738.121 |
12/23/20 | 0.04 | 0.042 | 0.035 | 0.036 | 2,100,022.978 | 24,902,756.957 |
12/22/20 | 0.038 | 0.046 | 0.036 | 0.04 | 2,728,523.604 | 27,598,519.417 |
12/21/20 | 0.043 | 0.043 | 0.036 | 0.038 | 1,608,425.893 | 26,024,829.442 |
12/20/20 | 0.041 | 0.053 | 0.039 | 0.043 | 8,661,376.41 | 29,664,798.709 |
12/19/20 | 0.04 | 0.042 | 0.039 | 0.041 | 1,848,126.349 | 28,162,707.165 |
12/18/20 | 0.039 | 0.04 | 0.038 | 0.04 | 846,867.245 | 27,659,570.099 |
12/17/20 | 0.041 | 0.042 | 0.039 | 0.039 | 1,478,916.58 | 26,831,054.402 |
12/16/20 | 0.042 | 0.042 | 0.04 | 0.041 | 1,211,888.61 | 28,505,086.271 |
12/15/20 | 0.041 | 0.042 | 0.041 | 0.042 | 1,378,391.723 | 29,107,569.882 |
12/14/20 | 0.041 | 0.043 | 0.04 | 0.041 | 1,834,273.79 | 28,626,242.815 |
12/13/20 | 0.04 | 0.041 | 0.04 | 0.041 | 786,212.627 | 28,272,461.762 |
12/12/20 | 0.039 | 0.042 | 0.039 | 0.04 | 1,097,848.396 | 27,919,045.406 |
12/11/20 | 0.04 | 0.04 | 0.038 | 0.039 | 758,507.327 | 26,865,645.216 |
12/10/20 | 0.041 | 0.041 | 0.039 | 0.04 | 581,853.194 | 27,555,510.956 |
12/9/20 | 0.038 | 0.041 | 0.037 | 0.041 | 882,607.957 | 28,121,443.418 |
12/8/20 | 0.041 | 0.041 | 0.038 | 0.038 | 806,398.59 | 26,174,728.422 |
12/7/20 | 0.04 | 0.042 | 0.039 | 0.041 | 773,121.755 | 28,243,210.49 |
12/6/20 | 0.041 | 0.041 | 0.039 | 0.04 | 832,433.862 | 27,767,195.247 |
12/5/20 | 0.04 | 0.042 | 0.04 | 0.041 | 664,178.128 | 28,646,804.493 |