Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/1/20 | 0.61 | 0.619 | 0.582 | 0.612 | 15,712,164.358 | 611,795,509.157 |
10/27/20 | 0.655 | 0.669 | 0.633 | 0.658 | 28,876,487.385 | 657,695,643.726 |
10/26/20 | 0.696 | 0.716 | 0.643 | 0.655 | 31,210,633.965 | 654,895,339.649 |
10/25/20 | 0.722 | 0.731 | 0.688 | 0.696 | 35,413,793.751 | 695,701,679.521 |
10/24/20 | 0.648 | 0.728 | 0.635 | 0.722 | 63,387,459.988 | 722,297,260.623 |
10/23/20 | 0.654 | 0.666 | 0.622 | 0.648 | 33,917,727.729 | 648,175,363.554 |
10/22/20 | 0.639 | 0.672 | 0.637 | 0.654 | 24,590,485.039 | 653,647,518.521 |
10/21/20 | 0.599 | 0.659 | 0.597 | 0.641 | 44,778,584.809 | 640,579,343.588 |
10/20/20 | 0.633 | 0.64 | 0.576 | 0.599 | 48,705,239.147 | 599,177,325.791 |
10/19/20 | 0.671 | 0.671 | 0.627 | 0.633 | 26,910,178.225 | 632,753,219.521 |
10/18/20 | 0.626 | 0.672 | 0.621 | 0.671 | 36,556,376.429 | 671,182,753.398 |
10/17/20 | 0.663 | 0.663 | 0.616 | 0.627 | 27,755,736.804 | 626,767,454.605 |
10/16/20 | 0.691 | 0.704 | 0.657 | 0.665 | 29,994,582.521 | 664,968,917.153 |
10/15/20 | 0.736 | 0.736 | 0.677 | 0.691 | 46,384,670.536 | 691,389,404.107 |
10/14/20 | 0.755 | 0.761 | 0.72 | 0.737 | 47,427,818.858 | 736,616,830.285 |
10/13/20 | 0.733 | 0.769 | 0.73 | 0.755 | 60,958,639.387 | 754,618,141.921 |
10/12/20 | 0.744 | 0.754 | 0.719 | 0.734 | 38,962,696.162 | 733,575,482.999 |
10/11/20 | 0.766 | 0.775 | 0.725 | 0.744 | 36,121,483.742 | 647,439,351.126 |
10/10/20 | 0.716 | 0.781 | 0.715 | 0.766 | 47,195,484.582 | 667,098,571.733 |
10/9/20 | 0.721 | 0.746 | 0.698 | 0.718 | 30,749,932.336 | 625,119,324.309 |
10/8/20 | 0.741 | 0.743 | 0.692 | 0.721 | 38,971,852.602 | 627,358,101.349 |
10/7/20 | 0.687 | 0.75 | 0.663 | 0.74 | 51,554,464.199 | 644,191,299.192 |
10/6/20 | 0.744 | 0.748 | 0.674 | 0.687 | 52,303,554.742 | 598,425,495.625 |
10/5/20 | 0.773 | 0.777 | 0.741 | 0.744 | 37,703,277.1 | 648,062,791.236 |
10/4/20 | 0.755 | 0.795 | 0.731 | 0.773 | 54,193,786.186 | 672,833,604.53 |
10/3/20 | 0.7 | 0.778 | 0.689 | 0.754 | 47,944,091.622 | 656,538,892.035 |
10/2/20 | 0.728 | 0.738 | 0.657 | 0.7 | 51,774,882.907 | 609,712,493.755 |
10/1/20 | 0.748 | 0.76 | 0.687 | 0.728 | 73,350,894.605 | 634,140,270.572 |
9/29/20 | 0.719 | 0.78 | 0.711 | 0.78 | 65,543,391.437 | 678,676,075.267 |
9/28/20 | 0.749 | 0.757 | 0.711 | 0.719 | 65,388,888.417 | 625,641,116.704 |
9/27/20 | 0.697 | 0.752 | 0.669 | 0.749 | 79,721,925.721 | 651,933,813.444 |
9/26/20 | 0.666 | 0.729 | 0.654 | 0.696 | 74,071,230.732 | 606,175,813.102 |
9/25/20 | 0.639 | 0.688 | 0.632 | 0.667 | 84,914,041.559 | 580,838,476.328 |
9/24/20 | 0.554 | 0.653 | 0.55 | 0.64 | 65,659,415.351 | 556,886,637.535 |
9/23/20 | 0.575 | 0.592 | 0.544 | 0.554 | 42,432,702.733 | 482,424,828.11 |
9/22/20 | 0.573 | 0.579 | 0.537 | 0.577 | 28,800,085.025 | 502,026,656.339 |
9/21/20 | 0.557 | 0.596 | 0.53 | 0.573 | 64,134,849.718 | 498,647,129.964 |
9/20/20 | 0.58 | 0.591 | 0.539 | 0.557 | 30,584,031.642 | 484,942,910.966 |
9/19/20 | 0.575 | 0.61 | 0.56 | 0.58 | 49,354,087.294 | 504,892,185.798 |
9/18/20 | 0.557 | 0.601 | 0.538 | 0.574 | 63,887,852.395 | 499,370,874.734 |
9/17/20 | 0.527 | 0.559 | 0.509 | 0.557 | 41,321,704.991 | 485,274,562.733 |
9/16/20 | 0.537 | 0.538 | 0.503 | 0.527 | 32,034,901.76 | 459,053,513.399 |
9/15/20 | 0.528 | 0.561 | 0.526 | 0.537 | 29,553,831.246 | 467,228,023.699 |
9/14/20 | 0.54 | 0.566 | 0.523 | 0.529 | 39,203,566.49 | 460,250,232.889 |
9/13/20 | 0.547 | 0.548 | 0.5 | 0.54 | 28,779,206.607 | 469,788,772.367 |
9/12/20 | 0.5 | 0.547 | 0.5 | 0.547 | 37,470,991.028 | 475,963,745.253 |
9/11/20 | 0.488 | 0.5 | 0.457 | 0.499 | 21,843,843.936 | 434,764,539.073 |
9/10/20 | 0.479 | 0.507 | 0.474 | 0.489 | 37,526,990.562 | 425,360,180.913 |
9/9/20 | 0.399 | 0.49 | 0.399 | 0.479 | 53,293,365.451 | 416,776,470.689 |
9/8/20 | 0.415 | 0.434 | 0.392 | 0.399 | 32,241,294.102 | 347,291,023.602 |
9/7/20 | 0.428 | 0.433 | 0.385 | 0.415 | 45,546,404.092 | 361,423,884.533 |
9/6/20 | 0.393 | 0.43 | 0.378 | 0.428 | 55,276,891.403 | 372,431,729.646 |
9/5/20 | 0.426 | 0.457 | 0.375 | 0.393 | 68,175,769.012 | 342,102,677.525 |
9/4/20 | 0.405 | 0.424 | 0.378 | 0.424 | 67,915,918.681 | 369,380,661.194 |
9/3/20 | 0.475 | 0.483 | 0.407 | 0.407 | 72,079,910.223 | 353,993,003.977 |
9/2/20 | 0.489 | 0.51 | 0.451 | 0.476 | 69,666,720.686 | 414,236,987.947 |
9/1/20 | 0.478 | 0.511 | 0.473 | 0.49 | 69,160,917.207 | 426,220,489.486 |
8/31/20 | 0.499 | 0.513 | 0.478 | 0.478 | 56,322,503.702 | 416,119,566.87 |
8/30/20 | 0.507 | 0.544 | 0.497 | 0.5 | 70,285,327.169 | 434,989,875.767 |
8/29/20 | 0.476 | 0.521 | 0.467 | 0.509 | 68,279,995.938 | 443,435,614.348 |
8/28/20 | 0.448 | 0.487 | 0.434 | 0.476 | 77,925,556.968 | 414,311,507.461 |
8/27/20 | 0.496 | 0.499 | 0.429 | 0.448 | 108,518,584.838 | 389,935,875.508 |
8/26/20 | 0.509 | 0.546 | 0.488 | 0.496 | 126,374,793.198 | 431,428,171.323 |
8/25/20 | 0.553 | 0.554 | 0.471 | 0.508 | 127,281,474.839 | 442,429,750.937 |
8/24/20 | 0.484 | 0.586 | 0.473 | 0.553 | 148,018,662.677 | 480,979,753.799 |
8/23/20 | 0.449 | 0.487 | 0.447 | 0.484 | 51,736,715.728 | 421,677,902.357 |
8/22/20 | 0.423 | 0.454 | 0.405 | 0.45 | 39,653,752.111 | 391,625,034.287 |
8/21/20 | 0.455 | 0.478 | 0.417 | 0.424 | 74,402,809.252 | 368,916,856.236 |
8/20/20 | 0.404 | 0.456 | 0.404 | 0.455 | 44,020,534.98 | 396,211,234.613 |
8/19/20 | 0.437 | 0.461 | 0.396 | 0.403 | 63,053,845.985 | 350,601,937.765 |
8/18/20 | 0.386 | 0.448 | 0.384 | 0.437 | 74,061,454.017 | 380,243,254.566 |
8/17/20 | 0.396 | 0.409 | 0.382 | 0.386 | 39,001,119.612 | 335,913,302.772 |
8/16/20 | 0.384 | 0.396 | 0.371 | 0.396 | 40,468,794.7 | 344,827,750.413 |
8/15/20 | 0.4 | 0.403 | 0.382 | 0.385 | 23,214,339.496 | 334,786,240.954 |
8/14/20 | 0.402 | 0.419 | 0.387 | 0.4 | 45,577,586.872 | 348,166,084.334 |
8/13/20 | 0.407 | 0.425 | 0.366 | 0.402 | 70,957,370.965 | 349,782,993.077 |
8/12/20 | 0.355 | 0.408 | 0.33 | 0.407 | 54,724,353.607 | 354,551,276.287 |
8/11/20 | 0.372 | 0.394 | 0.329 | 0.354 | 59,198,920.612 | 308,457,106.76 |
8/10/20 | 0.322 | 0.393 | 0.317 | 0.372 | 83,661,124.768 | 323,801,306.498 |
8/9/20 | 0.329 | 0.331 | 0.312 | 0.321 | 23,788,667.464 | 279,854,615.461 |
8/8/20 | 0.308 | 0.334 | 0.306 | 0.329 | 20,377,633.004 | 286,241,756.572 |
8/7/20 | 0.318 | 0.325 | 0.293 | 0.308 | 22,657,443.029 | 268,108,093.519 |
8/6/20 | 0.314 | 0.322 | 0.306 | 0.318 | 39,950,836.301 | 276,757,287.091 |
8/5/20 | 0.331 | 0.34 | 0.309 | 0.314 | 42,300,849.175 | 273,466,093.372 |
8/4/20 | 0.288 | 0.338 | 0.288 | 0.331 | 55,984,871.489 | 288,085,225.228 |
8/3/20 | 0.28 | 0.297 | 0.278 | 0.288 | 20,857,210.248 | 250,661,578.266 |
8/2/20 | 0.315 | 0.318 | 0.27 | 0.28 | 39,779,368.998 | 243,485,909.637 |
8/1/20 | 0.269 | 0.32 | 0.266 | 0.314 | 73,967,678.459 | 273,567,985.898 |
7/31/20 | 0.258 | 0.271 | 0.25 | 0.269 | 25,159,665.036 | 234,034,186.808 |
7/30/20 | 0.249 | 0.259 | 0.246 | 0.258 | 11,663,006.224 | 224,321,370.67 |