Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.043 | 0.051 | 0.042 | 0.051 | 8,733,515.01 | 22,240,730.84 |
2/16/21 | 0.04 | 0.044 | 0.039 | 0.043 | 5,613,073.11 | 19,001,087.48 |
2/15/21 | 0.044 | 0.044 | 0.037 | 0.04 | 8,717,815.8 | 17,571,233.64 |
2/14/21 | 0.051 | 0.053 | 0.042 | 0.044 | 7,569,263.91 | 19,229,552.72 |
2/13/21 | 0.046 | 0.055 | 0.045 | 0.051 | 11,234,893.33 | 22,522,617.05 |
2/12/21 | 0.045 | 0.047 | 0.042 | 0.046 | 7,700,416.69 | 20,264,024.61 |
2/11/21 | 0.042 | 0.048 | 0.042 | 0.045 | 8,412,787.04 | 19,802,299.04 |
2/10/21 | 0.044 | 0.05 | 0.04 | 0.042 | 8,902,394.65 | 18,348,772.67 |
2/9/21 | 0.045 | 0.045 | 0.042 | 0.044 | 15,949,080.8 | 19,338,310.13 |
2/8/21 | 0.037 | 0.045 | 0.036 | 0.045 | 15,175,144.3 | 19,612,516.1 |
2/7/21 | 0.036 | 0.041 | 0.033 | 0.036 | 28,678,174.97 | 15,952,969.72 |
2/6/21 | 0.044 | 0.044 | 0.035 | 0.036 | 20,995,132.46 | 15,937,626.97 |
2/5/21 | 0.03 | 0.053 | 0.03 | 0.044 | 31,530,327.51 | 19,068,182.21 |
2/4/21 | 0.028 | 0.032 | 0.027 | 0.03 | 5,648,035.38 | 13,255,165.55 |
2/3/21 | 0.028 | 0.03 | 0.027 | 0.028 | 4,006,169.71 | 12,250,476.34 |
2/2/21 | 0.025 | 0.029 | 0.024 | 0.028 | 6,479,204.92 | 12,064,073.99 |
2/1/21 | 0.025 | 0.026 | 0.023 | 0.025 | 3,862,519.1 | 10,959,866.22 |
1/31/21 | 0.021 | 0.026 | 0.02 | 0.025 | 4,224,665.22 | 11,136,154.55 |
1/30/21 | 0.02 | 0.022 | 0.02 | 0.021 | 2,242,834.52 | 8,994,959.45 |
1/29/21 | 0.022 | 0.023 | 0.019 | 0.02 | 3,836,137.73 | 8,625,672.56 |
1/28/21 | 0.02 | 0.022 | 0.02 | 0.021 | 3,823,137.085 | 9,394,683.444 |
1/27/21 | 0.023 | 0.023 | 0.019 | 0.02 | 4,252,384.966 | 8,711,388.638 |
1/26/21 | 0.024 | 0.026 | 0.021 | 0.023 | 8,766,713.657 | 10,169,322.128 |
1/25/21 | 0.02 | 0.027 | 0.02 | 0.024 | 11,874,661.478 | 10,336,518.388 |
1/24/21 | 0.019 | 0.02 | 0.019 | 0.02 | 3,460,883.805 | 8,746,018.028 |
1/23/21 | 0.016 | 0.019 | 0.016 | 0.019 | 2,363,633.626 | 8,238,385.077 |
1/22/21 | 0.016 | 0.017 | 0.014 | 0.016 | 3,819,676.714 | 7,039,725.479 |
1/21/21 | 0.017 | 0.017 | 0.016 | 0.016 | 1,799,157.037 | 6,937,740.764 |
1/20/21 | 0.018 | 0.019 | 0.016 | 0.017 | 3,615,525.935 | 7,590,126.405 |
1/19/21 | 0.02 | 0.02 | 0.018 | 0.018 | 4,406,112.725 | 7,817,268.981 |
1/18/21 | 0.018 | 0.02 | 0.017 | 0.02 | 3,943,090.872 | 8,762,629.231 |
1/17/21 | 0.019 | 0.019 | 0.016 | 0.018 | 3,220,770.043 | 7,903,905.795 |
1/16/21 | 0.015 | 0.019 | 0.014 | 0.019 | 3,609,882.53 | 8,298,711.394 |
1/15/21 | 0.014 | 0.017 | 0.013 | 0.015 | 4,424,052.806 | 6,704,779.39 |
1/14/21 | 0.013 | 0.014 | 0.013 | 0.014 | 1,281,495.866 | 6,011,796.041 |
1/13/21 | 0.013 | 0.014 | 0.011 | 0.013 | 2,022,157.433 | 5,557,509.461 |
1/12/21 | 0.014 | 0.014 | 0.013 | 0.013 | 1,038,446.887 | 5,810,542.22 |
1/11/21 | 0.015 | 0.015 | 0.013 | 0.014 | 1,419,538.377 | 5,988,741.705 |
1/10/21 | 0.016 | 0.017 | 0.014 | 0.015 | 2,109,681.026 | 6,574,147.779 |
1/9/21 | 0.014 | 0.017 | 0.014 | 0.016 | 2,674,428.485 | 7,040,713.263 |
1/8/21 | 0.015 | 0.015 | 0.014 | 0.014 | 1,742,690.546 | 6,173,660.364 |
1/7/21 | 0.014 | 0.015 | 0.014 | 0.015 | 1,823,888.458 | 6,731,760.021 |
1/6/21 | 0.013 | 0.015 | 0.013 | 0.014 | 2,192,801.341 | 6,280,572.525 |
1/5/21 | 0.014 | 0.014 | 0.012 | 0.013 | 3,780,695.815 | 5,749,725.686 |
1/4/21 | 0.015 | 0.016 | 0.013 | 0.014 | 2,820,388.438 | 6,062,207.245 |
1/3/21 | 0.016 | 0.016 | 0.015 | 0.015 | 2,025,777.278 | 6,589,903.274 |
1/2/21 | 0.016 | 0.016 | 0.015 | 0.016 | 1,370,367.137 | 6,840,983.001 |
1/1/21 | 0.015 | 0.017 | 0.015 | 0.016 | 1,117,712.204 | 6,837,926.394 |
12/31/20 | 0.016 | 0.016 | 0.015 | 0.015 | 814,578.272 | 6,672,019.308 |
12/30/20 | 0.015 | 0.016 | 0.015 | 0.016 | 1,372,092.965 | 6,955,018.564 |
12/29/20 | 0.016 | 0.016 | 0.015 | 0.015 | 1,101,199.372 | 6,723,931.58 |
12/28/20 | 0.016 | 0.017 | 0.016 | 0.016 | 1,143,821.066 | 6,990,552.572 |
12/27/20 | 0.016 | 0.017 | 0.016 | 0.016 | 1,501,523.204 | 7,072,957.907 |
12/26/20 | 0.017 | 0.017 | 0.016 | 0.016 | 1,514,762.707 | 7,215,777.228 |
12/25/20 | 0.017 | 0.017 | 0.016 | 0.017 | 1,409,612.483 | 7,333,284.453 |
12/24/20 | 0.016 | 0.017 | 0.016 | 0.017 | 1,139,717.277 | 7,414,078.173 |
12/23/20 | 0.018 | 0.026 | 0.016 | 0.016 | 8,701,321.499 | 7,093,232.08 |
12/22/20 | 0.019 | 0.019 | 0.018 | 0.018 | 1,124,770.505 | 8,100,970.325 |
12/21/20 | 0.02 | 0.02 | 0.018 | 0.019 | 1,615,857.871 | 8,184,545.529 |
12/20/20 | 0.019 | 0.02 | 0.019 | 0.02 | 1,263,111.109 | 8,698,258.933 |
12/19/20 | 0.02 | 0.02 | 0.019 | 0.019 | 1,737,890.378 | 8,529,649.154 |
12/18/20 | 0.019 | 0.02 | 0.018 | 0.02 | 2,230,177.17 | 8,711,501.01 |
12/17/20 | 0.018 | 0.019 | 0.018 | 0.019 | 1,287,273.016 | 8,124,259.477 |
12/16/20 | 0.018 | 0.018 | 0.018 | 0.018 | 1,599,767.608 | 7,848,068.509 |
12/15/20 | 0.019 | 0.019 | 0.018 | 0.018 | 1,873,714.143 | 8,036,913.721 |
12/14/20 | 0.02 | 0.02 | 0.019 | 0.019 | 1,206,174.38 | 8,323,483.084 |
12/13/20 | 0.02 | 0.02 | 0.019 | 0.02 | 1,859,112.321 | 8,688,916.925 |
12/12/20 | 0.018 | 0.021 | 0.018 | 0.02 | 2,571,945.82 | 8,640,548.464 |
12/11/20 | 0.02 | 0.02 | 0.018 | 0.018 | 2,585,554.758 | 7,927,064.562 |
12/10/20 | 0.02 | 0.022 | 0.02 | 0.02 | 8,029,329.912 | 8,757,862.888 |
12/9/20 | 0.02 | 0.022 | 0.019 | 0.02 | 7,425,244.927 | 8,878,463.8 |
12/8/20 | 0.021 | 0.021 | 0.02 | 0.02 | 4,593,503.768 | 8,597,146.881 |
12/7/20 | 0.021 | 0.022 | 0.021 | 0.021 | 6,557,769.8 | 9,087,311.802 |
12/6/20 | 0.021 | 0.021 | 0.02 | 0.021 | 5,893,765.709 | 9,308,427.106 |
12/5/20 | 0.021 | 0.021 | 0.02 | 0.021 | 6,954,735.289 | 9,080,220.291 |
12/4/20 | 0.023 | 0.023 | 0.021 | 0.021 | 4,791,861.499 | 9,259,271.687 |
12/3/20 | 0.022 | 0.023 | 0.021 | 0.023 | 6,873,896.938 | 9,882,525.826 |
12/2/20 | 0.021 | 0.022 | 0.021 | 0.022 | 1,678,963.21 | 9,420,902.327 |
12/1/20 | 0.022 | 0.023 | 0.021 | 0.021 | 3,032,043.844 | 9,388,088.679 |
11/30/20 | 0.022 | 0.022 | 0.021 | 0.022 | 2,460,317.118 | 9,519,176.642 |
11/29/20 | 0.022 | 0.022 | 0.022 | 0.022 | 1,778,645.174 | 9,613,051.01 |
11/28/20 | 0.022 | 0.022 | 0.021 | 0.022 | 1,839,888.358 | 9,640,337.024 |
11/27/20 | 0.022 | 0.023 | 0.021 | 0.022 | 2,210,204.152 | 9,453,441.888 |
11/26/20 | 0.024 | 0.024 | 0.021 | 0.022 | 4,681,622.529 | 9,823,966.81 |
11/25/20 | 0.024 | 0.026 | 0.023 | 0.024 | 4,483,181.631 | 10,444,692.215 |
11/24/20 | 0.024 | 0.024 | 0.023 | 0.024 | 3,819,900.586 | 10,370,788.881 |
11/23/20 | 0.023 | 0.025 | 0.023 | 0.024 | 3,868,197.49 | 10,565,777.226 |
11/22/20 | 0.023 | 0.023 | 0.023 | 0.023 | 3,096,095.456 | 10,008,110.701 |
11/21/20 | 0.023 | 0.023 | 0.023 | 0.023 | 4,215,851.553 | 10,024,650 |