Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/30/20 | 0.07 | 0.071 | 0.065 | 0.07 | 145,933.943 | 64,857,877.922 |
10/29/20 | 0.067 | 0.071 | 0.066 | 0.07 | 317,190.206 | 64,216,798.638 |
10/28/20 | 0.07 | 0.071 | 0.066 | 0.067 | 375,206.653 | 62,084,861.692 |
9/29/20 | 0.076 | 0.08 | 0.075 | 0.08 | 282,529.91 | 57,429,019.374 |
9/28/20 | 0.076 | 0.079 | 0.076 | 0.076 | 313,528.564 | 54,808,404.841 |
9/27/20 | 0.079 | 0.08 | 0.074 | 0.076 | 318,736.99 | 54,722,736.366 |
9/26/20 | 0.08 | 0.082 | 0.079 | 0.079 | 341,793.133 | 57,294,638.276 |
9/25/20 | 0.077 | 0.081 | 0.074 | 0.08 | 506,806.523 | 57,599,822.406 |
9/24/20 | 0.07 | 0.08 | 0.07 | 0.077 | 414,479.454 | 55,275,953.642 |
9/23/20 | 0.081 | 0.082 | 0.068 | 0.07 | 489,450.608 | 50,529,411.515 |
9/22/20 | 0.065 | 0.083 | 0.064 | 0.081 | 690,521.44 | 58,491,390.577 |
9/21/20 | 0.072 | 0.075 | 0.061 | 0.065 | 1,070,438.51 | 47,142,995.214 |
9/20/20 | 0.079 | 0.079 | 0.071 | 0.072 | 574,855.991 | 52,320,837.298 |
9/19/20 | 0.082 | 0.082 | 0.077 | 0.079 | 428,520.729 | 56,796,861.977 |
9/18/20 | 0.082 | 0.086 | 0.081 | 0.081 | 289,197.295 | 58,820,547.006 |
9/17/20 | 0.085 | 0.087 | 0.081 | 0.082 | 350,812.16 | 59,224,441.274 |
9/16/20 | 0.082 | 0.087 | 0.081 | 0.085 | 396,907.325 | 61,538,887.775 |
9/15/20 | 0.084 | 0.085 | 0.08 | 0.082 | 455,779.59 | 59,260,035.165 |
9/14/20 | 0.08 | 0.087 | 0.078 | 0.084 | 445,445.426 | 60,562,388.876 |
9/13/20 | 0.088 | 0.088 | 0.078 | 0.08 | 939,077.528 | 57,506,668.45 |
9/12/20 | 0.09 | 0.091 | 0.086 | 0.088 | 451,993.806 | 63,391,379.464 |
9/11/20 | 0.092 | 0.093 | 0.089 | 0.09 | 311,323.447 | 64,932,615.368 |
9/10/20 | 0.091 | 0.095 | 0.09 | 0.092 | 513,468.434 | 66,751,606.158 |
9/9/20 | 0.086 | 0.092 | 0.085 | 0.091 | 497,850.383 | 65,456,262.452 |
9/8/20 | 0.089 | 0.09 | 0.081 | 0.087 | 623,234.848 | 62,463,016.392 |
9/7/20 | 0.092 | 0.093 | 0.081 | 0.089 | 740,296.784 | 64,284,680.401 |
9/6/20 | 0.089 | 0.094 | 0.084 | 0.092 | 535,459.213 | 66,440,862.505 |
9/5/20 | 0.097 | 0.098 | 0.082 | 0.089 | 789,159.072 | 64,061,558.327 |
9/4/20 | 0.092 | 0.103 | 0.09 | 0.097 | 682,706.955 | 70,038,389.358 |
9/3/20 | 0.104 | 0.105 | 0.088 | 0.092 | 1,068,608.353 | 65,853,501.668 |
9/2/20 | 0.108 | 0.111 | 0.101 | 0.104 | 811,021.346 | 74,605,027.584 |
9/1/20 | 0.113 | 0.116 | 0.108 | 0.108 | 1,169,740.155 | 77,661,126.483 |
8/31/20 | 0.117 | 0.119 | 0.111 | 0.113 | 745,351.371 | 80,821,101.692 |
8/30/20 | 0.118 | 0.12 | 0.116 | 0.117 | 773,691.136 | 84,074,770.979 |
8/29/20 | 0.119 | 0.12 | 0.116 | 0.118 | 790,516.228 | 84,577,800.608 |
8/28/20 | 0.115 | 0.121 | 0.115 | 0.119 | 703,929.76 | 84,997,527.205 |
8/27/20 | 0.119 | 0.12 | 0.113 | 0.115 | 655,153.724 | 82,428,632.621 |
8/26/20 | 0.115 | 0.121 | 0.114 | 0.119 | 901,783.051 | 85,222,244.734 |
8/25/20 | 0.125 | 0.126 | 0.11 | 0.115 | 1,368,735.077 | 82,186,509.089 |
8/24/20 | 0.12 | 0.128 | 0.119 | 0.126 | 1,264,449.559 | 89,874,550.741 |
8/23/20 | 0.117 | 0.122 | 0.114 | 0.12 | 866,391.897 | 85,789,776.71 |
8/22/20 | 0.118 | 0.12 | 0.115 | 0.118 | 809,313.334 | 84,134,469.163 |
8/21/20 | 0.113 | 0.122 | 0.112 | 0.118 | 953,613.598 | 84,602,648.822 |
8/20/20 | 0.109 | 0.117 | 0.106 | 0.113 | 876,160.607 | 80,783,827.073 |
8/19/20 | 0.11 | 0.113 | 0.103 | 0.109 | 800,787.266 | 77,984,308.06 |
8/18/20 | 0.115 | 0.116 | 0.11 | 0.11 | 1,025,457.256 | 79,057,693.998 |
8/17/20 | 0.115 | 0.118 | 0.114 | 0.115 | 665,037.383 | 82,229,557.021 |
8/16/20 | 0.115 | 0.118 | 0.11 | 0.115 | 702,659.327 | 82,368,416.724 |
8/15/20 | 0.118 | 0.12 | 0.112 | 0.114 | 698,143.557 | 81,971,329.546 |
8/14/20 | 0.119 | 0.121 | 0.114 | 0.118 | 816,834.352 | 84,574,056.48 |
8/13/20 | 0.122 | 0.123 | 0.116 | 0.119 | 883,948.394 | 85,204,702.14 |
8/12/20 | 0.123 | 0.125 | 0.119 | 0.122 | 814,946.266 | 87,081,900.611 |
8/11/20 | 0.136 | 0.137 | 0.114 | 0.124 | 1,548,287.169 | 88,426,046.343 |
8/10/20 | 0.114 | 0.149 | 0.113 | 0.136 | 3,074,164.235 | 97,718,713.52 |
8/9/20 | 0.111 | 0.115 | 0.108 | 0.113 | 1,037,799.564 | 81,188,225.863 |
8/8/20 | 0.113 | 0.113 | 0.107 | 0.111 | 754,851.531 | 79,157,944.583 |
8/7/20 | 0.109 | 0.113 | 0.108 | 0.113 | 748,244.049 | 80,776,075.226 |
8/6/20 | 0.109 | 0.113 | 0.108 | 0.109 | 871,035.627 | 78,399,303.571 |
8/5/20 | 0.108 | 0.112 | 0.107 | 0.109 | 670,223.721 | 78,394,481.289 |
8/4/20 | 0.108 | 0.113 | 0.108 | 0.108 | 921,238.478 | 77,285,373.697 |
8/3/20 | 0.102 | 0.112 | 0.101 | 0.108 | 1,028,482.468 | 77,292,029.22 |
8/2/20 | 0.108 | 0.111 | 0.099 | 0.102 | 848,295.111 | 72,967,418.38 |
8/1/20 | 0.11 | 0.115 | 0.106 | 0.108 | 939,149.99 | 77,523,983.006 |
7/31/20 | 0.109 | 0.113 | 0.107 | 0.11 | 659,022.197 | 78,714,859.203 |
7/30/20 | 0.111 | 0.112 | 0.105 | 0.109 | 747,402.981 | 77,783,418.263 |
7/29/20 | 0.111 | 0.115 | 0.108 | 0.11 | 752,710.631 | 79,079,546.038 |
7/28/20 | 0.103 | 0.114 | 0.103 | 0.111 | 882,695.286 | 79,719,767.937 |
7/27/20 | 0.109 | 0.112 | 0.102 | 0.103 | 1,669,587.165 | 73,697,856.585 |
7/26/20 | 0.113 | 0.113 | 0.106 | 0.109 | 1,239,725.417 | 77,885,591.814 |
7/25/20 | 0.106 | 0.121 | 0.098 | 0.113 | 1,374,395.389 | 80,806,549.885 |
7/24/20 | 0.114 | 0.114 | 0.101 | 0.106 | 1,345,658.105 | 75,626,533.371 |
7/23/20 | 0.116 | 0.118 | 0.11 | 0.114 | 1,355,458.402 | 81,482,240.832 |
7/22/20 | 0.119 | 0.121 | 0.115 | 0.115 | 1,081,018.655 | 82,455,021.274 |
7/21/20 | 0.117 | 0.123 | 0.107 | 0.119 | 1,686,178.182 | 85,257,329.705 |
7/20/20 | 0.127 | 0.128 | 0.117 | 0.117 | 1,552,162.771 | 83,596,885.64 |
7/19/20 | 0.127 | 0.129 | 0.125 | 0.127 | 1,060,339.511 | 90,403,841.413 |
7/18/20 | 0.123 | 0.129 | 0.121 | 0.127 | 1,126,501.601 | 90,962,231.457 |
7/17/20 | 0.123 | 0.13 | 0.12 | 0.123 | 1,481,903.642 | 88,170,650.175 |
7/16/20 | 0.13 | 0.133 | 0.113 | 0.123 | 2,533,242.067 | 87,640,058.743 |
7/15/20 | 0.119 | 0.132 | 0.112 | 0.13 | 2,411,280.483 | 93,087,659.059 |
7/14/20 | 0.103 | 0.12 | 0.1 | 0.119 | 2,099,472.367 | 84,919,354.705 |
7/13/20 | 0.099 | 0.109 | 0.098 | 0.104 | 1,628,193.277 | 74,023,844.485 |
7/12/20 | 0.093 | 0.104 | 0.091 | 0.099 | 1,336,321.266 | 71,065,825.672 |
7/11/20 | 0.088 | 0.094 | 0.086 | 0.093 | 800,143.365 | 66,773,779.507 |
7/10/20 | 0.092 | 0.092 | 0.085 | 0.088 | 799,040.467 | 62,844,872.062 |
7/9/20 | 0.088 | 0.096 | 0.085 | 0.092 | 1,109,084.39 | 65,579,770.194 |
7/8/20 | 0.094 | 0.095 | 0.086 | 0.088 | 1,061,346.187 | 63,006,214.651 |
7/7/20 | 0.097 | 0.101 | 0.091 | 0.094 | 913,952.733 | 67,290,453.431 |
7/6/20 | 0.088 | 0.1 | 0.088 | 0.097 | 1,063,282.88 | 69,142,277.847 |
7/5/20 | 0.095 | 0.095 | 0.083 | 0.088 | 1,271,113.433 | 62,268,644.415 |