Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 0.214 | 0.22 | 0.211 | 0.22 | 1,232,628.48 | 18,790,923.69 |
2/23/21 | 0.218 | 0.218 | 0.208 | 0.214 | 455,772.89 | 18,272,234.37 |
2/22/21 | 0.22 | 0.221 | 0.211 | 0.217 | 494,438.6 | 18,558,361.56 |
2/21/21 | 0.228 | 0.228 | 0.22 | 0.22 | 539,035.75 | 18,776,923.29 |
2/20/21 | 0.217 | 0.228 | 0.212 | 0.228 | 490,893.8 | 19,412,122.97 |
2/19/21 | 0.212 | 0.218 | 0.211 | 0.217 | 433,749.33 | 18,470,862.84 |
2/18/21 | 0.229 | 0.229 | 0.209 | 0.212 | 490,991.42 | 18,051,954.16 |
2/17/21 | 0.232 | 0.232 | 0.227 | 0.229 | 413,583.23 | 19,478,825.35 |
2/16/21 | 0.237 | 0.239 | 0.23 | 0.232 | 446,971.16 | 19,740,285.09 |
2/15/21 | 0.245 | 0.245 | 0.232 | 0.237 | 912,811.41 | 20,167,463.62 |
2/14/21 | 0.218 | 0.247 | 0.212 | 0.245 | 748,421.66 | 20,847,488.29 |
2/13/21 | 0.223 | 0.223 | 0.21 | 0.217 | 475,044.24 | 18,524,990.52 |
2/12/21 | 0.202 | 0.223 | 0.196 | 0.223 | 493,230.28 | 18,960,528.36 |
2/11/21 | 0.194 | 0.202 | 0.192 | 0.199 | 11,852.04 | 16,986,763.23 |
2/10/21 | 0.189 | 0.196 | 0.187 | 0.194 | 22,435.7 | 16,483,422.29 |
2/9/21 | 0.184 | 0.19 | 0.179 | 0.189 | 310,407.39 | 16,118,780.2 |
2/8/21 | 0.176 | 0.184 | 0.174 | 0.184 | 274,804.71 | 15,696,451.09 |
2/7/21 | 0.177 | 0.21 | 0.171 | 0.176 | 215,425.42 | 15,008,623.87 |
2/6/21 | 0.176 | 0.178 | 0.175 | 0.177 | 233,528.15 | 15,074,420.7 |
2/5/21 | 0.176 | 0.179 | 0.174 | 0.176 | 255,594.88 | 14,971,414.26 |
2/4/21 | 0.177 | 0.177 | 0.171 | 0.176 | 248,898.55 | 15,004,408.84 |
2/3/21 | 0.169 | 0.177 | 0.167 | 0.177 | 256,343.71 | 15,074,263.01 |
2/2/21 | 0.163 | 0.172 | 0.163 | 0.169 | 13,597.49 | 14,400,244.58 |
2/1/21 | 0.165 | 0.165 | 0.163 | 0.163 | 345,973.62 | 13,893,120.38 |
1/31/21 | 0.172 | 0.172 | 0.164 | 0.165 | 249,069.84 | 14,036,197.73 |
1/30/21 | 0.168 | 0.173 | 0.163 | 0.172 | 264,136.43 | 14,612,171.86 |
1/29/21 | 0.163 | 0.169 | 0.161 | 0.169 | 295,799.05 | 14,380,691.09 |
1/28/21 | 0.163 | 0.163 | 0.16 | 0.162 | 236,336.664 | 23,294,393.06 |
1/27/21 | 0.165 | 0.166 | 0.154 | 0.163 | 239,687.627 | 23,376,926.072 |
1/26/21 | 0.166 | 0.167 | 0.159 | 0.166 | 262,393.675 | 23,908,880.647 |
1/25/21 | 0.168 | 0.17 | 0.162 | 0.166 | 329,414.348 | 23,846,226.971 |
1/24/21 | 0.16 | 0.169 | 0.16 | 0.168 | 5,808.041 | 24,152,028.43 |
1/23/21 | 0.164 | 0.165 | 0.16 | 0.16 | 272,950.877 | 23,032,606.673 |
1/22/21 | 0.162 | 0.165 | 0.155 | 0.164 | 32,467.084 | 23,550,115.012 |
1/21/21 | 0.171 | 0.171 | 0.159 | 0.162 | 345,731.903 | 23,341,797.012 |
1/20/21 | 0.175 | 0.175 | 0.165 | 0.171 | 228,941.404 | 24,561,582.441 |
1/19/21 | 0.17 | 0.175 | 0.168 | 0.175 | 209,744.07 | 25,133,799.829 |
1/18/21 | 0.176 | 0.176 | 0.17 | 0.17 | 278,856.968 | 24,387,050.227 |
1/17/21 | 0.173 | 0.176 | 0.166 | 0.176 | 232,458.632 | 25,257,054.57 |
1/16/21 | 0.17 | 0.174 | 0.168 | 0.173 | 326,106.998 | 24,899,280.55 |
1/15/21 | 0.169 | 0.172 | 0.164 | 0.17 | 361,943.513 | 24,362,249.3 |
1/14/21 | 0.166 | 0.171 | 0.162 | 0.169 | 5,902.683 | 24,278,372.857 |
1/13/21 | 0.166 | 0.168 | 0.162 | 0.166 | 255,780.769 | 13,372,804.005 |
1/12/21 | 0.167 | 0.171 | 0.162 | 0.166 | 312,687.692 | 13,356,815.479 |
1/11/21 | 0.158 | 0.167 | 0.14 | 0.167 | 713,454.361 | 13,422,687.328 |
1/10/21 | 0.159 | 0.163 | 0.148 | 0.158 | 453,101.307 | 12,762,899.167 |
1/9/21 | 0.161 | 0.161 | 0.157 | 0.159 | 7,396.059 | 12,844,220.09 |
1/8/21 | 0.16 | 0.164 | 0.156 | 0.161 | 422,399.271 | 12,926,198.436 |
1/7/21 | 0.158 | 0.161 | 0.157 | 0.16 | 516,756.613 | 12,918,875.331 |
1/6/21 | 0.155 | 0.158 | 0.153 | 0.158 | 494,185.38 | 12,718,033.718 |
1/5/21 | 0.15 | 0.156 | 0.146 | 0.155 | 447,138.039 | 12,514,948.64 |
1/4/21 | 0.148 | 0.156 | 0.145 | 0.15 | 375,003.538 | 12,098,581.709 |
1/3/21 | 0.139 | 0.149 | 0.137 | 0.148 | 404,571.219 | 11,891,341.77 |
1/2/21 | 0.139 | 0.141 | 0.135 | 0.139 | 647,471.719 | 11,163,837.317 |
1/1/21 | 0.138 | 0.14 | 0.138 | 0.139 | 596,843.519 | 11,190,592.971 |
12/31/20 | 0.139 | 0.141 | 0.138 | 0.138 | 364,826.644 | 11,093,393.876 |
12/30/20 | 0.144 | 0.144 | 0.138 | 0.139 | 411,738.614 | 11,189,631.483 |
12/29/20 | 0.144 | 0.144 | 0.14 | 0.144 | 371,032.379 | 11,572,351.328 |
12/28/20 | 0.143 | 0.145 | 0.142 | 0.144 | 388,608.89 | 11,628,083.974 |
12/27/20 | 0.136 | 0.144 | 0.136 | 0.143 | 441,235.112 | 11,497,567.024 |
12/26/20 | 0.137 | 0.138 | 0.136 | 0.136 | 1,371.563 | 10,968,222.285 |
12/25/20 | 0.135 | 0.14 | 0.135 | 0.137 | 856,812.068 | 11,039,330.872 |
12/24/20 | 0.139 | 0.139 | 0.135 | 0.135 | 386,436.044 | 10,896,714.058 |
12/23/20 | 0.136 | 0.142 | 0.135 | 0.139 | 528,399.587 | 11,173,787.127 |
12/22/20 | 0.136 | 0.137 | 0.135 | 0.136 | 445,548.489 | 10,986,697.213 |
12/21/20 | 0.138 | 0.138 | 0.135 | 0.136 | 412,946.681 | 10,991,896.368 |
12/20/20 | 0.14 | 0.14 | 0.137 | 0.138 | 344,121.88 | 11,122,790.225 |
12/19/20 | 0.139 | 0.142 | 0.138 | 0.14 | 398,978.344 | 11,276,475.869 |
12/18/20 | 0.136 | 0.14 | 0.135 | 0.14 | 476,851.224 | 11,268,871.49 |
12/17/20 | 0.136 | 0.138 | 0.135 | 0.136 | 415,591.416 | 10,960,642.826 |
12/16/20 | 0.133 | 0.137 | 0.132 | 0.136 | 341,000.343 | 10,955,763 |
12/15/20 | 0.133 | 0.211 | 0.132 | 0.133 | 62,609.448 | 10,695,621.062 |
12/14/20 | 0.133 | 0.21 | 0.132 | 0.21 | 91,199.77 | 16,940,303.281 |
12/13/20 | 0.132 | 0.21 | 0.132 | 0.209 | 92,933.44 | 16,826,610.277 |
12/12/20 | 0.131 | 0.21 | 0.131 | 0.209 | 91,740.37 | 16,869,138.646 |
12/11/20 | 0.133 | 0.208 | 0.13 | 0.208 | 93,114.846 | 16,712,703.068 |
12/10/20 | 0.136 | 0.207 | 0.133 | 0.133 | 8,824.418 | 10,734,526.979 |
12/9/20 | 0.204 | 0.204 | 0.131 | 0.136 | 6,551.695 | 10,913,291.549 |
12/8/20 | 0.136 | 0.209 | 0.132 | 0.133 | 13,228.141 | 10,685,709.001 |
12/7/20 | 0.14 | 0.21 | 0.135 | 0.136 | 9,829.829 | 10,937,460.098 |
12/6/20 | 0.14 | 0.21 | 0.138 | 0.21 | 97,561.702 | 16,892,221.539 |
12/5/20 | 0.138 | 0.208 | 0.136 | 0.139 | 6,022.715 | 11,230,936.528 |
12/4/20 | 0.14 | 0.209 | 0.137 | 0.208 | 98,541.833 | 16,729,627.764 |
12/3/20 | 0.147 | 0.147 | 0.14 | 0.14 | 9,112.231 | 11,289,739.74 |
12/2/20 | 0.146 | 0.15 | 0.145 | 0.147 | 10,666.925 | 11,865,353.651 |
12/1/20 | 0.161 | 0.161 | 0.146 | 0.146 | 40,982.44 | 11,771,916.961 |
11/30/20 | 0.149 | 0.166 | 0.149 | 0.161 | 117,924.868 | 12,936,065.596 |
11/29/20 | 0.15 | 0.153 | 0.148 | 0.149 | 1,145.994 | 12,022,545.942 |
11/28/20 | 0.149 | 0.151 | 0.148 | 0.15 | 4,688.212 | 12,045,155.651 |
11/27/20 | 0.15 | 0.156 | 0.147 | 0.149 | 6,242.746 | 12,028,703.525 |