Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 0.024 | 0.025 | 0.023 | 0.025 | 11,322,647.43 | 168,998,608.97 |
4/14/21 | 0.027 | 0.028 | 0.023 | 0.024 | 18,638,016.14 | 164,879,552.68 |
4/13/21 | 0.022 | 0.031 | 0.022 | 0.027 | 37,048,196.98 | 184,414,152.49 |
4/12/21 | 0.023 | 0.023 | 0.022 | 0.022 | 11,126,531.75 | 151,734,504.61 |
4/11/21 | 0.024 | 0.025 | 0.021 | 0.023 | 14,374,754.63 | 158,904,836.19 |
4/10/21 | 0.025 | 0.026 | 0.023 | 0.024 | 14,839,183.64 | 162,767,360.63 |
4/9/21 | 0.023 | 0.026 | 0.023 | 0.025 | 17,696,836.95 | 171,022,383.44 |
4/8/21 | 0.019 | 0.023 | 0.019 | 0.023 | 12,555,604.87 | 157,024,452.01 |
4/7/21 | 0.025 | 0.028 | 0.019 | 0.019 | 16,765,972.92 | 128,963,844.19 |
4/6/21 | 0.028 | 0.029 | 0.025 | 0.025 | 80,479,278.25 | 169,815,839.17 |
4/5/21 | 0.031 | 0.033 | 0.027 | 0.028 | 109,167,862.53 | 186,927,892.67 |
4/4/21 | 0.028 | 0.031 | 0.028 | 0.031 | 66,036,024.7 | 209,141,198.34 |
4/3/21 | 0.034 | 0.04 | 0.027 | 0.028 | 87,748,028.79 | 192,209,277.82 |
4/2/21 | 0.029 | 0.039 | 0.029 | 0.038 | 160,263,397.21 | 255,348,448.37 |
4/1/21 | 0.027 | 0.03 | 0.027 | 0.029 | 91,119,913.03 | 196,532,577.64 |
3/31/21 | 0.028 | 0.029 | 0.026 | 0.027 | 96,563,476.88 | 186,308,576.79 |
3/30/21 | 0.026 | 0.035 | 0.026 | 0.028 | 227,368,002.84 | 188,091,471.57 |
3/29/21 | 0.024 | 0.026 | 0.024 | 0.026 | 44,264,814.79 | 176,504,835.58 |
3/28/21 | 0.023 | 0.025 | 0.022 | 0.024 | 46,282,767.88 | 165,674,848.84 |
3/27/21 | 0.023 | 0.024 | 0.022 | 0.023 | 27,272,223.42 | 157,163,117.39 |
3/26/21 | 0.021 | 0.023 | 0.021 | 0.023 | 29,946,698.77 | 155,516,550.02 |
3/25/21 | 0.022 | 0.022 | 0.02 | 0.021 | 38,179,975.09 | 144,297,409.72 |
3/24/21 | 0.024 | 0.025 | 0.021 | 0.022 | 40,194,583.96 | 149,235,306.16 |
3/23/21 | 0.026 | 0.027 | 0.021 | 0.024 | 69,667,840.59 | 162,131,360.21 |
3/22/21 | 0.029 | 0.031 | 0.025 | 0.027 | 73,338,771.24 | 180,806,686.66 |
3/21/21 | 0.026 | 0.029 | 0.026 | 0.029 | 91,148,365.8 | 198,456,549.02 |
3/20/21 | 0.027 | 0.034 | 0.025 | 0.026 | 157,730,199.73 | 174,040,300.12 |
3/19/21 | 0.024 | 0.028 | 0.023 | 0.027 | 97,101,535.7 | 183,823,468.1 |
3/18/21 | 0.025 | 0.025 | 0.022 | 0.024 | 52,622,379.18 | 162,539,943.24 |
3/17/21 | 0.023 | 0.026 | 0.02 | 0.025 | 114,697,944.54 | 167,970,851.37 |
3/16/21 | 0.022 | 0.025 | 0.02 | 0.023 | 20,574,882.18 | 157,892,166.52 |
3/15/21 | 0.018 | 0.022 | 0.016 | 0.022 | 12,733,944.2 | 146,899,514.47 |
3/14/21 | 0.017 | 0.02 | 0.016 | 0.018 | 11,017,542.37 | 121,079,399.55 |
3/13/21 | 0.016 | 0.02 | 0.015 | 0.017 | 12,675,343.95 | 114,055,812.04 |
3/12/21 | 0.013 | 0.016 | 0.013 | 0.016 | 9,027,714.6 | 106,224,710.2 |
3/11/21 | 0.013 | 0.013 | 0.012 | 0.013 | 27,316,457.88 | 90,431,828.92 |
3/10/21 | 0.013 | 0.014 | 0.011 | 0.013 | 40,371,826.28 | 88,172,221.97 |
3/9/21 | 0.011 | 0.013 | 0.011 | 0.013 | 37,399,506.45 | 87,707,106.35 |
3/8/21 | 0.011 | 0.011 | 0.01 | 0.011 | 16,580,974.75 | 75,347,709.42 |
3/7/21 | 0.011 | 0.011 | 0.011 | 0.011 | 6,562,201.39 | 74,493,452.01 |
3/6/21 | 0.011 | 0.011 | 0.01 | 0.011 | 5,479,479.09 | 75,197,563.76 |
3/5/21 | 0.01 | 0.011 | 0.009 | 0.011 | 5,892,876.64 | 76,161,359.19 |
3/4/21 | 0.009 | 0.01 | 0.009 | 0.01 | 7,040,141.48 | 65,514,862.86 |
3/3/21 | 0.009 | 0.01 | 0.008 | 0.009 | 6,602,909.18 | 63,307,256.75 |
3/2/21 | 0.009 | 0.009 | 0.008 | 0.009 | 5,834,845.15 | 58,213,790.2 |
3/1/21 | 0.008 | 0.009 | 0.008 | 0.009 | 5,186,130.75 | 60,184,472.64 |
2/28/21 | 0.009 | 0.01 | 0.008 | 0.008 | 7,139,779.45 | 56,881,971.04 |
2/27/21 | 0.009 | 0.01 | 0.009 | 0.01 | 8,075,531.46 | 64,630,711.1 |
2/26/21 | 0.008 | 0.009 | 0.008 | 0.009 | 6,153,027.72 | 58,215,311.16 |
2/25/21 | 0.008 | 0.009 | 0.008 | 0.008 | 7,185,077.33 | 55,034,231.77 |
2/24/21 | 0.008 | 0.009 | 0.007 | 0.008 | 8,595,930.01 | 56,679,964.98 |
2/23/21 | 0.011 | 0.011 | 0.007 | 0.008 | 8,998,110.15 | 54,740,782.4 |
2/22/21 | 0.012 | 0.013 | 0.009 | 0.011 | 15,183,751.43 | 74,523,983.89 |
2/21/21 | 0.009 | 0.012 | 0.009 | 0.012 | 11,488,244.73 | 78,584,349.84 |
2/20/21 | 0.01 | 0.01 | 0.009 | 0.009 | 9,165,313.89 | 64,434,769.69 |
2/19/21 | 0.01 | 0.01 | 0.009 | 0.01 | 7,964,041.37 | 68,577,785.65 |
2/18/21 | 0.009 | 0.01 | 0.008 | 0.01 | 50,840,788.51 | 69,730,809.69 |
2/17/21 | 0.008 | 0.009 | 0.007 | 0.008 | 40,607,464.17 | 50,030,503.31 |
2/16/21 | 0.008 | 0.008 | 0.007 | 0.008 | 21,036,688.76 | 45,178,574.93 |
2/15/21 | 0.008 | 0.009 | 0.007 | 0.008 | 38,534,744.23 | 45,253,895.98 |
2/14/21 | 0.008 | 0.008 | 0.007 | 0.008 | 44,762,112.85 | 46,033,593.48 |
2/13/21 | 0.007 | 0.008 | 0.007 | 0.008 | 40,636,737.58 | 45,763,605.76 |
2/12/21 | 0.006 | 0.007 | 0.006 | 0.007 | 66,766,754.39 | 41,115,444.76 |
2/11/21 | 0.006 | 0.006 | 0.006 | 0.006 | 13,222,069.93 | 37,069,101.67 |
2/10/21 | 0.006 | 0.006 | 0.005 | 0.006 | 16,858,092.72 | 34,336,841.04 |
2/9/21 | 0.006 | 0.006 | 0.005 | 0.006 | 16,774,554.29 | 34,187,192.02 |
2/8/21 | 0.005 | 0.006 | 0.005 | 0.006 | 9,799,672.98 | 32,678,611.54 |
2/7/21 | 0.005 | 0.005 | 0.005 | 0.005 | 8,916,421.76 | 31,060,045.9 |
2/6/21 | 0.006 | 0.006 | 0.005 | 0.005 | 10,196,054.01 | 31,898,862.52 |
2/5/21 | 0.006 | 0.006 | 0.005 | 0.006 | 18,224,577.54 | 33,526,236.39 |
2/4/21 | 0.005 | 0.006 | 0.005 | 0.006 | 46,228,026.74 | 32,513,940.43 |
2/3/21 | 0.005 | 0.007 | 0.005 | 0.005 | 67,382,639.36 | 31,719,249.35 |
2/2/21 | 0.005 | 0.005 | 0.005 | 0.005 | 6,760,974.51 | 29,196,649.2 |
2/1/21 | 0.005 | 0.005 | 0.005 | 0.005 | 6,049,691.3 | 27,963,390.59 |
1/31/21 | 0.005 | 0.005 | 0.005 | 0.005 | 4,826,505.04 | 27,938,520.56 |
1/30/21 | 0.005 | 0.005 | 0.005 | 0.005 | 7,021,072.62 | 28,362,856.06 |
1/29/21 | 0.005 | 0.005 | 0.005 | 0.005 | 17,694,936 | 28,723,941.86 |
1/28/21 | 0.005 | 0.005 | 0.005 | 0.005 | 4,597,870.632 | 27,694,369.087 |
1/27/21 | 0.005 | 0.005 | 0.004 | 0.005 | 3,032,172.887 | 27,041,287.594 |
1/26/21 | 0.005 | 0.005 | 0.005 | 0.005 | 3,332,470.688 | 28,072,003.554 |
1/25/21 | 0.005 | 0.005 | 0.005 | 0.005 | 3,224,039.581 | 28,020,244.102 |
1/24/21 | 0.005 | 0.005 | 0.005 | 0.005 | 4,434,486.144 | 28,402,893.508 |
1/23/21 | 0.005 | 0.005 | 0.005 | 0.005 | 4,799,056.841 | 28,420,009.506 |
1/22/21 | 0.005 | 0.005 | 0.005 | 0.005 | 3,512,515.442 | 28,535,219.937 |
1/21/21 | 0.005 | 0.005 | 0.005 | 0.005 | 7,418,996.18 | 28,030,308.32 |
1/20/21 | 0.005 | 0.005 | 0.005 | 0.005 | 2,831,853.437 | 29,828,466.679 |
1/19/21 | 0.005 | 0.005 | 0.005 | 0.005 | 5,437,214.158 | 30,058,483.139 |
1/18/21 | 0.005 | 0.005 | 0.005 | 0.005 | 4,619,528.96 | 30,161,217.527 |
1/17/21 | 0.005 | 0.005 | 0.005 | 0.005 | 3,444,202.686 | 29,236,161.659 |
1/16/21 | 0.005 | 0.005 | 0.005 | 0.005 | 4,402,345.352 | 29,804,991.039 |