Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 0.008 | 0.008 | 0.007 | 0.008 | 7,283,884.66 | 66,948,895.93 |
3/3/21 | 0.007 | 0.008 | 0.007 | 0.008 | 4,872,582.88 | 67,789,646.1 |
3/2/21 | 0.007 | 0.008 | 0.007 | 0.007 | 2,742,238.76 | 63,753,169.95 |
3/1/21 | 0.007 | 0.008 | 0.007 | 0.007 | 2,843,399.72 | 65,862,263.87 |
2/28/21 | 0.007 | 0.008 | 0.006 | 0.007 | 4,562,753.58 | 62,174,240.07 |
2/27/21 | 0.007 | 0.008 | 0.007 | 0.007 | 4,488,907.95 | 63,549,177.9 |
2/26/21 | 0.007 | 0.008 | 0.006 | 0.007 | 4,153,779.42 | 61,130,207.03 |
2/25/21 | 0.007 | 0.009 | 0.007 | 0.007 | 8,751,547.04 | 63,515,925.07 |
2/24/21 | 0.007 | 0.008 | 0.006 | 0.007 | 5,024,572.57 | 65,650,780.49 |
2/23/21 | 0.008 | 0.008 | 0.006 | 0.007 | 4,251,370.24 | 58,693,315.66 |
2/22/21 | 0.009 | 0.009 | 0.007 | 0.008 | 5,747,823.62 | 72,290,714.82 |
2/21/21 | 0.009 | 0.01 | 0.009 | 0.009 | 4,819,348.89 | 81,681,064.15 |
2/20/21 | 0.009 | 0.01 | 0.009 | 0.009 | 6,190,583.22 | 80,893,749.6 |
2/19/21 | 0.009 | 0.009 | 0.009 | 0.009 | 6,296,961.69 | 81,499,957.02 |
2/18/21 | 0.009 | 0.009 | 0.008 | 0.009 | 6,927,261.88 | 81,981,286.41 |
2/17/21 | 0.008 | 0.009 | 0.007 | 0.009 | 4,910,387.67 | 76,853,450.82 |
2/16/21 | 0.008 | 0.009 | 0.008 | 0.008 | 4,320,427.31 | 74,478,136.01 |
2/15/21 | 0.009 | 0.01 | 0.008 | 0.008 | 6,407,072.32 | 73,058,632.15 |
2/14/21 | 0.01 | 0.011 | 0.009 | 0.009 | 12,865,491.2 | 83,116,281.8 |
2/13/21 | 0.008 | 0.011 | 0.008 | 0.01 | 22,497,694.01 | 87,974,931.3 |
2/12/21 | 0.008 | 0.009 | 0.007 | 0.008 | 12,368,900.85 | 74,690,390.24 |
2/11/21 | 0.007 | 0.008 | 0.007 | 0.008 | 6,561,297.14 | 66,986,857.81 |
2/10/21 | 0.008 | 0.008 | 0.006 | 0.007 | 9,156,417.53 | 63,156,626.93 |
2/9/21 | 0.006 | 0.008 | 0.006 | 0.008 | 46,184,701.32 | 67,573,780.35 |
2/8/21 | 0.005 | 0.006 | 0.005 | 0.006 | 5,345,814.22 | 51,480,120.34 |
2/7/21 | 0.005 | 0.006 | 0.005 | 0.005 | 2,767,321.28 | 46,276,691.37 |
2/6/21 | 0.006 | 0.006 | 0.005 | 0.005 | 5,665,321.88 | 47,617,538.47 |
2/5/21 | 0.006 | 0.006 | 0.006 | 0.006 | 4,038,983.83 | 52,976,329.48 |
2/4/21 | 0.006 | 0.006 | 0.005 | 0.006 | 6,197,543.91 | 54,456,794.32 |
2/3/21 | 0.005 | 0.007 | 0.005 | 0.006 | 18,406,281.05 | 53,688,220.96 |
2/2/21 | 0.004 | 0.006 | 0.004 | 0.005 | 7,686,245.68 | 46,528,806.86 |
2/1/21 | 0.004 | 0.005 | 0.004 | 0.004 | 2,311,659.45 | 42,103,582.65 |
1/31/21 | 0.004 | 0.004 | 0.004 | 0.004 | 2,175,676.91 | 39,974,251.37 |
1/30/21 | 0.004 | 0.004 | 0.004 | 0.004 | 2,645,349.58 | 41,754,996.42 |
1/29/21 | 0.004 | 0.004 | 0.004 | 0.004 | 3,683,271.22 | 40,035,543.75 |
1/28/21 | 0.003 | 0.004 | 0.003 | 0.004 | 765,054.222 | 36,519,745.482 |
1/27/21 | 0.004 | 0.004 | 0.003 | 0.003 | 773,032.059 | 34,425,265.975 |
1/26/21 | 0.004 | 0.004 | 0.004 | 0.004 | 868,267.689 | 36,960,566.032 |
1/25/21 | 0.004 | 0.004 | 0.004 | 0.004 | 948,315.038 | 37,487,571.519 |
1/24/21 | 0.004 | 0.004 | 0.004 | 0.004 | 893,852.845 | 38,893,471.626 |
1/23/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,078,005.273 | 38,873,992.987 |
1/22/21 | 0.004 | 0.004 | 0.003 | 0.004 | 1,044,177.356 | 37,905,923.829 |
1/21/21 | 0.004 | 0.004 | 0.004 | 0.004 | 2,279,013.839 | 37,159,667.635 |
1/20/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,159,645.781 | 37,443,295.276 |
1/19/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,285,065.523 | 36,666,553.967 |
1/18/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,156,817.27 | 38,301,579.261 |
1/17/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,597,715.428 | 37,976,327.925 |
1/16/21 | 0.003 | 0.004 | 0.003 | 0.004 | 2,740,017.07 | 37,831,216.891 |
1/15/21 | 0.004 | 0.004 | 0.003 | 0.003 | 1,169,252.036 | 32,944,435.702 |
1/14/21 | 0.003 | 0.004 | 0.003 | 0.004 | 1,066,098.218 | 34,781,122.13 |
1/13/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,404,941.825 | 32,104,289.38 |
1/12/21 | 0.004 | 0.004 | 0.003 | 0.003 | 2,783,373.002 | 31,954,546.307 |
1/11/21 | 0.003 | 0.004 | 0.003 | 0.004 | 2,310,021.049 | 36,630,569.699 |
1/10/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,814,809.63 | 29,855,970.703 |
1/9/21 | 0.003 | 0.004 | 0.003 | 0.003 | 2,844,474.208 | 32,313,245.125 |
1/8/21 | 0.003 | 0.004 | 0.003 | 0.003 | 2,070,119.115 | 32,846,243.634 |
1/7/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,872,979.645 | 29,506,305.403 |
1/6/21 | 0.003 | 0.003 | 0.003 | 0.003 | 2,889,498.725 | 25,526,376.12 |
1/5/21 | 0.003 | 0.003 | 0.002 | 0.003 | 419,481.601 | 25,511,308.426 |
1/4/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,262,831.171 | 25,614,989.591 |
1/3/21 | 0.003 | 0.003 | 0.002 | 0.003 | 1,076,405.881 | 24,164,210.965 |
1/2/21 | 0.003 | 0.003 | 0.002 | 0.003 | 906,149.937 | 25,673,889.258 |
1/1/21 | 0.002 | 0.003 | 0.002 | 0.003 | 1,192,632.313 | 23,176,145.288 |
12/31/20 | 0.002 | 0.002 | 0.002 | 0.002 | 828,441.211 | 21,461,636.669 |
12/30/20 | 0.002 | 0.003 | 0.002 | 0.002 | 731,500.608 | 21,610,505.853 |
12/29/20 | 0.003 | 0.003 | 0.002 | 0.002 | 838,514.024 | 22,161,334.377 |
12/28/20 | 0.003 | 0.003 | 0.003 | 0.003 | 988,528.351 | 24,920,658.078 |
12/27/20 | 0.003 | 0.003 | 0.003 | 0.003 | 975,116.97 | 24,674,666.138 |
12/26/20 | 0.003 | 0.003 | 0.002 | 0.003 | 1,320,281.047 | 25,994,000.926 |
12/25/20 | 0.003 | 0.003 | 0.002 | 0.003 | 1,032,767.138 | 24,926,084.486 |
12/24/20 | 0.002 | 0.003 | 0.002 | 0.003 | 1,382,184.419 | 26,102,396.6 |
12/23/20 | 0.003 | 0.003 | 0.002 | 0.002 | 2,642,566.077 | 23,622,596.615 |
12/22/20 | 0.003 | 0.003 | 0.003 | 0.003 | 1,087,908.628 | 31,291,806.139 |
12/21/20 | 0.003 | 0.003 | 0.003 | 0.003 | 1,247,946.537 | 27,554,754.465 |
12/20/20 | 0.003 | 0.004 | 0.003 | 0.003 | 3,739,664.034 | 30,451,650.149 |
12/19/20 | 0.003 | 0.003 | 0.003 | 0.003 | 643,523.052 | 27,721,719.037 |
12/18/20 | 0.003 | 0.003 | 0.003 | 0.003 | 1,453,740.34 | 29,453,053.973 |
12/17/20 | 0.003 | 0.003 | 0.003 | 0.003 | 1,655,623.12 | 27,732,682.135 |
12/16/20 | 0.003 | 0.003 | 0.003 | 0.003 | 1,792,613.521 | 28,590,624.958 |
12/15/20 | 0.003 | 0.003 | 0.003 | 0.003 | 1,211,771.345 | 27,037,069.824 |
12/14/20 | 0.003 | 0.003 | 0.003 | 0.003 | 897,290.29 | 25,702,142.13 |
12/13/20 | 0.003 | 0.003 | 0.003 | 0.003 | 802,345.319 | 25,542,462.325 |
12/12/20 | 0.003 | 0.003 | 0.003 | 0.003 | 813,280.869 | 25,512,233.271 |
12/11/20 | 0.003 | 0.003 | 0.003 | 0.003 | 871,045.017 | 24,079,043.934 |
12/10/20 | 0.003 | 0.003 | 0.003 | 0.003 | 696,554.388 | 25,117,052.777 |
12/9/20 | 0.003 | 0.003 | 0.003 | 0.003 | 1,176,787.323 | 26,778,113.295 |
12/8/20 | 0.003 | 0.003 | 0.003 | 0.003 | 1,263,887.424 | 26,378,604.925 |
12/7/20 | 0.003 | 0.003 | 0.003 | 0.003 | 1,497,455.107 | 27,220,331.128 |
12/6/20 | 0.003 | 0.003 | 0.003 | 0.003 | 1,055,007.773 | 27,283,421.84 |
12/5/20 | 0.003 | 0.003 | 0.003 | 0.003 | 581,805.426 | 26,966,031.88 |