Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/19/21 | 0.019 | 0.021 | 0.019 | 0.021 | 0 | 589,233.628 |
1/18/21 | 0.018 | 0.019 | 0.018 | 0.019 | 260.299 | 537,967.599 |
1/17/21 | 0.019 | 0.019 | 0.018 | 0.018 | 0 | 529,582.099 |
1/16/21 | 0.018 | 0.019 | 0.017 | 0.019 | 0 | 531,838.941 |
1/15/21 | 0.018 | 0.019 | 0.016 | 0.018 | 0 | 504,761.94 |
1/14/21 | 0.017 | 0.019 | 0.016 | 0.018 | 40.117 | 524,719.213 |
1/13/21 | 0.017 | 0.019 | 0.017 | 0.017 | 222.822 | 486,861.45 |
1/12/21 | 0.018 | 0.019 | 0.017 | 0.017 | 0 | 501,787.793 |
1/11/21 | 0.021 | 0.021 | 0.016 | 0.018 | 0 | 523,980.229 |
1/10/21 | 0.021 | 0.023 | 0.02 | 0.021 | 0 | 608,071.859 |
1/9/21 | 0.021 | 0.022 | 0.02 | 0.021 | 307.739 | 617,004.604 |
1/8/21 | 0.021 | 0.021 | 0.018 | 0.021 | 0 | 590,217.557 |
1/7/21 | 0.02 | 0.021 | 0.02 | 0.021 | 0 | 590,288.844 |
1/6/21 | 0.018 | 0.02 | 0.018 | 0.02 | 0 | 581,384.341 |
1/5/21 | 0.017 | 0.019 | 0.003 | 0.018 | 40.92 | 530,707.037 |
1/4/21 | 0.016 | 0.019 | 0.015 | 0.017 | 244.372 | 500,805.391 |
1/3/21 | 0.013 | 0.017 | 0.013 | 0.016 | 0 | 469,544.82 |
1/2/21 | 0.012 | 0.013 | 0.012 | 0.013 | 269.005 | 374,143.877 |
1/1/21 | 0.012 | 0.013 | 0.012 | 0.012 | 0 | 353,142.061 |
12/31/20 | 0.013 | 0.013 | 0.012 | 0.012 | 0 | 356,902.027 |
12/30/20 | 0.012 | 0.013 | 0.012 | 0.013 | 0 | 363,705.73 |
12/29/20 | 0.012 | 0.012 | 0.012 | 0.012 | 0 | 353,803.674 |
12/28/20 | 0.012 | 0.013 | 0.012 | 0.012 | 214.43 | 353,556.444 |
12/27/20 | 0.011 | 0.012 | 0.011 | 0.012 | 0 | 331,111.025 |
12/26/20 | 0.011 | 0.011 | 0.01 | 0.011 | 5.361 | 307,893.444 |
12/25/20 | 0.01 | 0.011 | 0.01 | 0.011 | 0 | 303,504.247 |
12/24/20 | 0.01 | 0.01 | 0.01 | 0.01 | 229.307 | 296,526.429 |
12/23/20 | 0.011 | 0.011 | 0.009 | 0.01 | 0 | 282,969.072 |
12/22/20 | 0.001 | 0.011 | 0.001 | 0.011 | 271.331 | 307,503.175 |
12/21/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 33,096.481 |
12/20/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 34,737.266 |
12/19/20 | 0.001 | 0.001 | 0.001 | 0.001 | 270.536 | 35,789.199 |
12/18/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 37,229.417 |
12/17/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 36,603.237 |
12/16/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 36,172.038 |
12/15/20 | 0.001 | 0.001 | 0 | 0.001 | 195.828 | 33,508.518 |
12/14/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 33,316.265 |
12/13/20 | 0.001 | 0.001 | 0.001 | 0.001 | 149.242 | 33,521.962 |
12/12/20 | 0.001 | 0.001 | 0.001 | 0.001 | 132.912 | 32,494.798 |
12/11/20 | 0.001 | 0.001 | 0.001 | 0.001 | 46.911 | 38,706.727 |
12/10/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 39,856.775 |
12/9/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 40,836.033 |
12/8/20 | 0.002 | 0.002 | 0.001 | 0.001 | 202.34 | 39,500.683 |
12/7/20 | 0.002 | 0.002 | 0.002 | 0.002 | 0 | 50,849.826 |
12/6/20 | 0.002 | 0.002 | 0.002 | 0.002 | 0 | 51,673.764 |
12/5/20 | 0.002 | 0.002 | 0.002 | 0.002 | 0 | 51,173.346 |
12/4/20 | 0.002 | 0.002 | 0.002 | 0.002 | 0 | 49,033.203 |
12/3/20 | 0.005 | 0.005 | 0.002 | 0.002 | 200.635 | 52,958.705 |
12/2/20 | 0.005 | 0.005 | 0.005 | 0.005 | 0 | 137,330.386 |
11/29/20 | 0.011 | 0.011 | 0.011 | 0.011 | 0 | 329,180.354 |
11/28/20 | 0.01 | 0.011 | 0.001 | 0.011 | 109.58 | 307,758.514 |
11/27/20 | 0.004 | 0.01 | 0.004 | 0.01 | 351.175 | 295,953.62 |
11/26/20 | 0.003 | 0.004 | 0.003 | 0.004 | 14.979 | 102,608.992 |
11/25/20 | 0.004 | 0.004 | 0.003 | 0.003 | 0 | 98,179.181 |
11/24/20 | 0.004 | 0.004 | 0.004 | 0.004 | 264.709 | 103,855.33 |
11/23/20 | 0.004 | 0.004 | 0.004 | 0.004 | 0 | 113,239.74 |
11/22/20 | 0.004 | 0.004 | 0.003 | 0.004 | 0 | 103,845.911 |
11/21/20 | 0.003 | 0.004 | 0.003 | 0.004 | 0 | 102,239.324 |
11/20/20 | 0.003 | 0.003 | 0.003 | 0.003 | 0 | 94,850.961 |
11/19/20 | 0.001 | 0.003 | 0.001 | 0.003 | 279.552 | 87,757.553 |
11/18/20 | 0.001 | 0.001 | 0.001 | 0.001 | 53.062 | 16,519.796 |
11/17/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 39,722.571 |
11/16/20 | 0.001 | 0.001 | 0.001 | 0.001 | 8.419 | 38,032.765 |
11/15/20 | 0.001 | 0.001 | 0.001 | 0.001 | 0 | 37,140.282 |
11/14/20 | 0.004 | 0.004 | 0.001 | 0.001 | 1.501 | 38,183.177 |
11/13/20 | 0.009 | 0.009 | 0.001 | 0.004 | 69.369 | 108,755.325 |
11/12/20 | 0.009 | 0.009 | 0.009 | 0.009 | 0 | 264,479.733 |
11/11/20 | 0.009 | 0.009 | 0.009 | 0.009 | 0 | 265,605.929 |
11/10/20 | 0.009 | 0.009 | 0.009 | 0.009 | 284.17 | 258,000.773 |
11/9/20 | 0.007 | 0.009 | 0.007 | 0.009 | 0 | 254,960.079 |
11/8/20 | 0.007 | 0.008 | 0.007 | 0.007 | 5.891 | 197,863.603 |
11/7/20 | 0.007 | 0.007 | 0.007 | 0.007 | 12.299 | 191,452.746 |
11/6/20 | 0.006 | 0.007 | 0.006 | 0.007 | 42.986 | 200,311.523 |
11/5/20 | 0.008 | 0.008 | 0.006 | 0.006 | 31.744 | 172,401.082 |
11/4/20 | 0.006 | 0.008 | 0.005 | 0.008 | 99.804 | 227,767.995 |
11/3/20 | 0.005 | 0.007 | 0.005 | 0.006 | 1.739 | 160,818.548 |
11/1/20 | 0.006 | 0.008 | 0.005 | 0.008 | 301.817 | 229,501.929 |
10/27/20 | 0.009 | 0.009 | 0.009 | 0.009 | 73.71 | 260,203.201 |
10/26/20 | 0.009 | 0.009 | 0.009 | 0.009 | 297.277 | 248,909.322 |
10/25/20 | 0.009 | 0.009 | 0.009 | 0.009 | 0 | 266,530.482 |
10/24/20 | 0.009 | 0.009 | 0.009 | 0.009 | 192.513 | 268,185.506 |
10/23/20 | 0.009 | 0.009 | 0.009 | 0.009 | 365.562 | 263,569.446 |
10/22/20 | 0.009 | 0.009 | 0.009 | 0.009 | 87.354 | 267,550.869 |
10/21/20 | 0.008 | 0.009 | 0.008 | 0.009 | 22.36 | 252,592.479 |
10/20/20 | 0.009 | 0.009 | 0.008 | 0.008 | 169.338 | 237,851.122 |
10/19/20 | 0.008 | 0.009 | 0.008 | 0.009 | 259.359 | 249,266.458 |
10/18/20 | 0.008 | 0.008 | 0.008 | 0.008 | 124.571 | 242,179.166 |
10/17/20 | 0.008 | 0.008 | 0.008 | 0.008 | 181.753 | 235,128.043 |
10/16/20 | 0.009 | 0.009 | 0.008 | 0.008 | 363.071 | 240,078.531 |
10/15/20 | 0.008 | 0.009 | 0.008 | 0.009 | 428.264 | 247,936.254 |