Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 0.792 | 0.814 | 0.758 | 0.762 | 15,020,434.617 | 369,212,350.573 |
1/15/21 | 0.831 | 0.852 | 0.758 | 0.792 | 21,542,624.193 | 383,905,332.462 |
1/14/21 | 0.822 | 0.901 | 0.805 | 0.831 | 30,663,693.007 | 403,103,416.486 |
1/13/21 | 0.747 | 0.848 | 0.722 | 0.821 | 29,486,913.415 | 398,218,251.522 |
1/12/21 | 0.74 | 0.839 | 0.715 | 0.749 | 32,318,495.566 | 363,163,607.527 |
1/11/21 | 0.846 | 0.846 | 0.7 | 0.74 | 56,629,815.631 | 359,030,773.88 |
1/10/21 | 0.819 | 0.89 | 0.817 | 0.847 | 30,493,281.102 | 410,783,200.168 |
1/9/21 | 0.852 | 0.853 | 0.816 | 0.819 | 18,158,219.598 | 397,226,398.199 |
1/8/21 | 0.86 | 0.897 | 0.83 | 0.853 | 33,812,935.702 | 413,548,626.893 |
1/7/21 | 0.716 | 0.954 | 0.712 | 0.859 | 73,383,665.465 | 416,735,395.683 |
1/6/21 | 0.717 | 0.722 | 0.703 | 0.716 | 17,479,499.934 | 347,480,139.938 |
1/5/21 | 0.67 | 0.721 | 0.651 | 0.717 | 43,799,820.784 | 347,741,837.089 |
1/4/21 | 0.662 | 0.722 | 0.638 | 0.67 | 51,922,005.058 | 325,266,066.43 |
1/3/21 | 0.632 | 0.68 | 0.628 | 0.662 | 32,764,781.091 | 321,266,937.254 |
1/2/21 | 0.649 | 0.65 | 0.619 | 0.631 | 19,299,747.267 | 306,503,895.863 |
1/1/21 | 0.653 | 0.671 | 0.634 | 0.649 | 16,190,073.77 | 315,256,089.628 |
12/31/20 | 0.669 | 0.68 | 0.631 | 0.653 | 17,821,137.15 | 316,761,735.981 |
12/30/20 | 0.648 | 0.7 | 0.643 | 0.669 | 36,201,554.346 | 324,806,319.193 |
12/29/20 | 0.62 | 0.676 | 0.607 | 0.648 | 45,435,071.85 | 314,570,550.79 |
12/28/20 | 0.552 | 0.652 | 0.549 | 0.62 | 45,908,595.079 | 301,030,151.3 |
12/27/20 | 0.541 | 0.568 | 0.528 | 0.552 | 25,466,339.69 | 267,936,439.419 |
12/26/20 | 0.538 | 0.574 | 0.538 | 0.54 | 17,138,672.525 | 262,404,225.597 |
12/25/20 | 0.519 | 0.565 | 0.516 | 0.538 | 66,626,092.215 | 261,304,760.737 |
12/24/20 | 0.461 | 0.535 | 0.453 | 0.519 | 26,066,461.536 | 252,092,336.851 |
12/23/20 | 0.51 | 0.514 | 0.454 | 0.461 | 15,076,749.068 | 223,807,323.614 |
12/22/20 | 0.469 | 0.51 | 0.464 | 0.509 | 20,323,964.118 | 247,405,341.464 |
12/21/20 | 0.489 | 0.519 | 0.448 | 0.469 | 24,033,930.753 | 179,932,372.919 |
12/20/20 | 0.538 | 0.538 | 0.48 | 0.489 | 17,375,873.182 | 187,484,797.007 |
12/19/20 | 0.532 | 0.543 | 0.525 | 0.538 | 9,957,574.585 | 206,159,598.464 |
12/18/20 | 0.483 | 0.534 | 0.479 | 0.532 | 24,000,670.253 | 204,011,815.293 |
12/17/20 | 0.504 | 0.534 | 0.478 | 0.483 | 28,461,398.192 | 185,351,058.978 |
12/16/20 | 0.478 | 0.528 | 0.478 | 0.504 | 25,685,609.98 | 193,170,446.264 |
12/15/20 | 0.472 | 0.478 | 0.468 | 0.478 | 6,430,014.145 | 183,345,722.616 |
12/14/20 | 0.48 | 0.48 | 0.469 | 0.472 | 8,243,047.98 | 180,949,702.287 |
12/13/20 | 0.483 | 0.483 | 0.475 | 0.48 | 6,970,116.426 | 183,907,062.566 |
12/12/20 | 0.464 | 0.486 | 0.462 | 0.483 | 6,828,770.042 | 184,996,925.556 |
12/11/20 | 0.476 | 0.489 | 0.457 | 0.464 | 12,571,390.817 | 177,935,349.364 |
12/10/20 | 0.492 | 0.5 | 0.475 | 0.476 | 11,112,745.808 | 182,306,471.553 |
12/9/20 | 0.473 | 0.516 | 0.468 | 0.492 | 20,412,557.898 | 188,686,795.611 |
12/8/20 | 0.508 | 0.53 | 0.467 | 0.473 | 20,789,224.546 | 181,235,351.779 |
12/7/20 | 0.501 | 0.513 | 0.491 | 0.508 | 12,968,313.064 | 194,891,440.389 |
12/6/20 | 0.51 | 0.51 | 0.486 | 0.502 | 6,600,183.696 | 192,334,788.369 |
12/5/20 | 0.451 | 0.51 | 0.446 | 0.51 | 25,740,865.795 | 195,620,971.073 |
12/4/20 | 0.502 | 0.508 | 0.451 | 0.451 | 36,824,958.458 | 173,081,983.122 |
12/3/20 | 0.409 | 0.502 | 0.409 | 0.502 | 48,022,361.862 | 192,840,424.248 |
12/2/20 | 0.384 | 0.409 | 0.383 | 0.408 | 9,869,087.5 | 156,728,848.872 |
11/29/20 | 0.385 | 0.385 | 0.375 | 0.38 | 4,218,055.458 | 146,022,646.805 |
11/28/20 | 0.384 | 0.39 | 0.378 | 0.385 | 3,909,233.741 | 147,879,749.49 |
11/27/20 | 0.349 | 0.406 | 0.349 | 0.384 | 12,268,538.425 | 147,485,036.28 |
11/26/20 | 0.407 | 0.407 | 0.339 | 0.349 | 16,734,893.683 | 134,255,943.161 |
11/25/20 | 0.411 | 0.431 | 0.391 | 0.407 | 19,131,386.386 | 156,397,710.666 |
11/24/20 | 0.379 | 0.422 | 0.372 | 0.411 | 24,587,660.138 | 158,097,690.839 |
11/23/20 | 0.348 | 0.399 | 0.342 | 0.379 | 20,507,457.841 | 145,653,243.349 |
11/22/20 | 0.346 | 0.377 | 0.335 | 0.348 | 13,401,726.106 | 133,836,132.589 |
11/21/20 | 0.343 | 0.351 | 0.338 | 0.346 | 5,675,909.188 | 132,982,441.875 |
11/20/20 | 0.324 | 0.353 | 0.324 | 0.343 | 8,312,792.383 | 131,990,691.609 |
11/19/20 | 0.316 | 0.33 | 0.314 | 0.324 | 6,963,870.007 | 124,664,540.681 |
11/18/20 | 0.311 | 0.322 | 0.306 | 0.316 | 8,020,178.365 | 121,809,002.652 |
11/17/20 | 0.312 | 0.328 | 0.308 | 0.311 | 6,548,249.682 | 119,888,163.54 |
11/16/20 | 0.308 | 0.318 | 0.293 | 0.313 | 8,113,854.319 | 120,636,041.929 |
11/15/20 | 0.305 | 0.312 | 0.295 | 0.308 | 5,285,322.352 | 118,797,035.413 |
11/14/20 | 0.319 | 0.32 | 0.304 | 0.305 | 3,508,123.398 | 117,741,791.347 |
11/13/20 | 0.317 | 0.328 | 0.315 | 0.319 | 3,737,581.802 | 122,997,297.043 |
11/12/20 | 0.321 | 0.326 | 0.308 | 0.317 | 5,586,376.65 | 122,076,452.731 |
11/11/20 | 0.308 | 0.335 | 0.308 | 0.321 | 7,227,265.624 | 123,865,052.956 |
11/10/20 | 0.297 | 0.31 | 0.294 | 0.308 | 3,675,332.98 | 118,987,929.435 |
11/9/20 | 0.303 | 0.306 | 0.297 | 0.297 | 2,774,717.18 | 114,825,232.182 |
11/8/20 | 0.292 | 0.306 | 0.292 | 0.303 | 2,041,263.896 | 117,008,129.151 |
11/7/20 | 0.305 | 0.312 | 0.291 | 0.292 | 3,917,258.709 | 112,894,163.857 |
11/6/20 | 0.292 | 0.306 | 0.292 | 0.305 | 3,352,543.066 | 117,668,177.51 |
11/5/20 | 0.284 | 0.292 | 0.28 | 0.292 | 2,704,482.56 | 112,914,962.664 |
11/4/20 | 0.291 | 0.291 | 0.278 | 0.284 | 2,901,185.782 | 109,697,166.261 |
11/3/20 | 0.287 | 0.291 | 0.276 | 0.291 | 4,265,450.369 | 112,295,227.175 |
11/1/20 | 0.303 | 0.304 | 0.3 | 0.3 | 1,751,602.142 | 115,840,980.412 |
10/27/20 | 0.304 | 0.319 | 0.304 | 0.309 | 5,285,969.267 | 119,539,245.858 |
10/26/20 | 0.308 | 0.318 | 0.301 | 0.304 | 5,285,421.843 | 117,646,759.63 |
10/25/20 | 0.312 | 0.313 | 0.307 | 0.308 | 2,058,404.545 | 119,174,242.559 |
10/24/20 | 0.317 | 0.317 | 0.311 | 0.312 | 2,582,214.288 | 120,507,685.127 |
10/23/20 | 0.314 | 0.328 | 0.312 | 0.317 | 4,803,646.648 | 122,427,603.17 |
10/22/20 | 0.312 | 0.316 | 0.311 | 0.314 | 3,319,204.319 | 121,501,233.954 |
10/21/20 | 0.31 | 0.317 | 0.309 | 0.312 | 4,010,768.764 | 120,837,221.634 |
10/20/20 | 0.32 | 0.32 | 0.309 | 0.31 | 4,521,978.5 | 120,139,653.39 |
10/19/20 | 0.314 | 0.329 | 0.31 | 0.32 | 4,305,719.303 | 123,833,585.364 |
10/18/20 | 0.317 | 0.317 | 0.312 | 0.314 | 1,056,351.99 | 121,349,577.877 |
10/17/20 | 0.319 | 0.319 | 0.314 | 0.317 | 1,508,406.936 | 122,525,303.993 |
10/16/20 | 0.324 | 0.324 | 0.307 | 0.319 | 3,485,101.534 | 123,394,294.495 |
10/15/20 | 0.32 | 0.327 | 0.317 | 0.324 | 2,913,868.999 | 125,450,444.007 |
10/14/20 | 0.316 | 0.334 | 0.316 | 0.32 | 6,948,028.684 | 123,884,686.011 |
10/13/20 | 0.325 | 0.325 | 0.312 | 0.316 | 4,056,493.22 | 122,320,739.203 |
10/12/20 | 0.321 | 0.33 | 0.312 | 0.325 | 4,100,528.285 | 125,784,200.73 |