Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 0.164 | 0.165 | 0.156 | 0.16 | 11,041,589.992 | 12,697,426.48 |
1/25/21 | 0.169 | 0.169 | 0.164 | 0.164 | 7,933,431.907 | 13,066,070.629 |
1/24/21 | 0.165 | 0.17 | 0.162 | 0.168 | 12,935,767.448 | 13,396,460.174 |
1/23/21 | 0.165 | 0.169 | 0.157 | 0.166 | 16,799,818.692 | 13,174,261.28 |
1/22/21 | 0.157 | 0.166 | 0.151 | 0.164 | 15,980,713.888 | 13,077,305.357 |
1/21/21 | 0.174 | 0.174 | 0.153 | 0.157 | 7,018,916.316 | 12,522,441.043 |
1/20/21 | 0.175 | 0.177 | 0.16 | 0.174 | 21,010,268.381 | 13,867,840.971 |
1/19/21 | 0.174 | 0.18 | 0.169 | 0.17 | 5,954,508.655 | 13,511,800.582 |
1/18/21 | 0.177 | 0.18 | 0.167 | 0.174 | 59,701,497.035 | 13,877,723.333 |
1/17/21 | 0.168 | 0.186 | 0.168 | 0.178 | 31,086,597.429 | 14,126,769.331 |
1/16/21 | 0.168 | 0.191 | 0.166 | 0.168 | 7,692,193.08 | 13,335,392.085 |
1/15/21 | 0.167 | 0.2 | 0.156 | 0.168 | 11,106,498.775 | 13,377,617.959 |
1/14/21 | 0.162 | 0.173 | 0.158 | 0.167 | 10,950,051.964 | 13,300,175.48 |
1/13/21 | 0.159 | 0.166 | 0.154 | 0.162 | 6,921,698.12 | 12,919,279.584 |
1/12/21 | 0.163 | 0.17 | 0.154 | 0.158 | 6,100,099.214 | 12,563,879.491 |
1/11/21 | 0.181 | 0.182 | 0.15 | 0.163 | 10,413,865.583 | 12,993,650.185 |
1/10/21 | 0.19 | 0.198 | 0.173 | 0.18 | 16,866,231.638 | 14,362,655.385 |
1/9/21 | 0.174 | 0.192 | 0.172 | 0.19 | 16,244,138.13 | 15,114,169.029 |
1/8/21 | 0.191 | 0.195 | 0.172 | 0.174 | 14,142,934.532 | 13,850,061.613 |
1/7/21 | 0.182 | 0.202 | 0.178 | 0.191 | 25,039,959.531 | 15,202,434.132 |
1/6/21 | 0.169 | 0.192 | 0.167 | 0.181 | 21,722,820.867 | 14,419,500.489 |
1/5/21 | 0.171 | 0.177 | 0.157 | 0.168 | 12,138,261.63 | 13,388,548.08 |
1/4/21 | 0.145 | 0.188 | 0.143 | 0.171 | 24,929,275.304 | 13,602,090.427 |
1/3/21 | 0.139 | 0.152 | 0.139 | 0.146 | 7,485,760.864 | 11,594,005.532 |
1/2/21 | 0.141 | 0.142 | 0.135 | 0.139 | 4,303,025.172 | 11,036,204.36 |
1/1/21 | 0.144 | 0.148 | 0.139 | 0.141 | 2,054,872.535 | 11,210,641.891 |
12/31/20 | 0.139 | 0.15 | 0.134 | 0.144 | 8,402,558.578 | 11,498,166.905 |
12/30/20 | 0.136 | 0.141 | 0.13 | 0.139 | 5,710,001.221 | 11,080,269.729 |
12/29/20 | 0.154 | 0.154 | 0.135 | 0.136 | 5,104,137.412 | 10,859,632.694 |
12/28/20 | 0.161 | 0.163 | 0.152 | 0.154 | 4,177,230.725 | 12,252,885.155 |
12/27/20 | 0.16 | 0.164 | 0.157 | 0.161 | 4,059,214.371 | 12,850,033.755 |
12/26/20 | 0.169 | 0.169 | 0.158 | 0.16 | 3,815,394.582 | 12,750,982.42 |
12/25/20 | 0.161 | 0.179 | 0.16 | 0.169 | 4,765,496.571 | 13,448,414.538 |
12/24/20 | 0.155 | 0.161 | 0.148 | 0.161 | 14,289,857.73 | 12,805,355.235 |
12/23/20 | 0.178 | 0.181 | 0.148 | 0.156 | 14,297,059.198 | 12,376,462.63 |
12/22/20 | 0.18 | 0.182 | 0.175 | 0.178 | 3,420,486.885 | 14,181,255.952 |
12/21/20 | 0.19 | 0.194 | 0.178 | 0.18 | 7,874,085.481 | 14,340,637.466 |
12/20/20 | 0.192 | 0.193 | 0.188 | 0.19 | 4,240,119.093 | 15,129,302.137 |
12/19/20 | 0.192 | 0.196 | 0.189 | 0.192 | 3,551,080.43 | 15,263,645.04 |
12/18/20 | 0.194 | 0.198 | 0.189 | 0.192 | 6,376,238.775 | 15,268,657.081 |
12/17/20 | 0.19 | 0.204 | 0.19 | 0.194 | 10,073,515.946 | 15,456,609.356 |
12/16/20 | 0.186 | 0.194 | 0.183 | 0.192 | 5,476,432.899 | 15,298,655.705 |
10/30/20 | 0.187 | 0.189 | 0.18 | 0.184 | 6,417,041.376 | 14,610,365.169 |
10/29/20 | 0.19 | 0.194 | 0.185 | 0.187 | 7,380,943.655 | 14,842,336.026 |
10/28/20 | 0.203 | 0.204 | 0.19 | 0.19 | 6,634,358.383 | 15,102,018.781 |
10/27/20 | 0.208 | 0.208 | 0.202 | 0.203 | 5,348,244.997 | 16,175,050.012 |
10/26/20 | 0.205 | 0.209 | 0.203 | 0.208 | 6,630,159.663 | 16,522,321.254 |
10/25/20 | 0.208 | 0.208 | 0.203 | 0.205 | 7,676,845.734 | 16,310,204.362 |
10/24/20 | 0.207 | 0.209 | 0.202 | 0.208 | 5,366,544.622 | 16,546,824.03 |
10/23/20 | 0.214 | 0.216 | 0.205 | 0.207 | 5,610,418.949 | 16,433,662.18 |
10/22/20 | 0.21 | 0.217 | 0.208 | 0.214 | 3,803,054.777 | 17,019,336.006 |
10/21/20 | 0.204 | 0.212 | 0.204 | 0.209 | 6,717,676.704 | 16,657,648.854 |
10/20/20 | 0.216 | 0.219 | 0.203 | 0.204 | 11,069,161.734 | 16,255,003.613 |
10/19/20 | 0.219 | 0.225 | 0.211 | 0.216 | 4,340,465.337 | 17,172,218.774 |
10/18/20 | 0.223 | 0.227 | 0.213 | 0.219 | 2,884,935.524 | 17,414,164.782 |
10/17/20 | 0.221 | 0.229 | 0.219 | 0.223 | 2,233,583.703 | 17,763,529.588 |
10/16/20 | 0.228 | 0.229 | 0.219 | 0.221 | 3,428,549.86 | 17,594,611.137 |
10/15/20 | 0.232 | 0.232 | 0.226 | 0.228 | 2,915,781.986 | 18,139,157.523 |
10/14/20 | 0.234 | 0.235 | 0.228 | 0.232 | 5,708,244.389 | 18,423,054.071 |
10/13/20 | 0.235 | 0.239 | 0.233 | 0.234 | 5,248,515.371 | 18,651,636.919 |
10/12/20 | 0.239 | 0.24 | 0.232 | 0.235 | 2,475,765.291 | 18,734,317.929 |
10/11/20 | 0.241 | 0.241 | 0.238 | 0.239 | 2,280,850.09 | 19,046,282.23 |
10/10/20 | 0.242 | 0.256 | 0.237 | 0.241 | 6,115,961.046 | 19,140,094.876 |
10/9/20 | 0.24 | 0.248 | 0.237 | 0.242 | 6,931,919.552 | 19,230,825.695 |
10/8/20 | 0.235 | 0.243 | 0.231 | 0.239 | 5,225,151.542 | 19,048,599.247 |
10/7/20 | 0.232 | 0.235 | 0.229 | 0.235 | 2,614,473.544 | 18,730,757.556 |
10/6/20 | 0.234 | 0.237 | 0.231 | 0.232 | 2,963,051.903 | 18,438,225.412 |
10/5/20 | 0.238 | 0.24 | 0.234 | 0.234 | 2,953,015.777 | 18,636,370.827 |
10/4/20 | 0.242 | 0.245 | 0.237 | 0.238 | 2,265,532.039 | 18,955,057.387 |
10/3/20 | 0.241 | 0.245 | 0.239 | 0.242 | 2,107,937.049 | 19,252,064.452 |
10/2/20 | 0.242 | 0.244 | 0.235 | 0.241 | 5,586,780.222 | 19,178,369.985 |
10/1/20 | 0.248 | 0.252 | 0.241 | 0.242 | 5,520,334.104 | 19,283,842.683 |
9/29/20 | 0.252 | 0.254 | 0.248 | 0.251 | 4,324,158.925 | 19,986,009.055 |
9/28/20 | 0.25 | 0.269 | 0.249 | 0.252 | 4,568,295.13 | 20,066,740.459 |
9/27/20 | 0.255 | 0.255 | 0.245 | 0.25 | 7,033,847.013 | 19,872,529.187 |
9/26/20 | 0.245 | 0.256 | 0.242 | 0.255 | 6,882,874.095 | 20,330,375.67 |
9/25/20 | 0.246 | 0.247 | 0.238 | 0.245 | 4,155,785.923 | 19,509,459.078 |
9/24/20 | 0.24 | 0.25 | 0.238 | 0.246 | 5,891,529.521 | 19,578,076.725 |
9/23/20 | 0.25 | 0.254 | 0.24 | 0.24 | 5,496,027.228 | 19,109,131.131 |
9/22/20 | 0.242 | 0.254 | 0.237 | 0.25 | 4,565,061.367 | 19,902,210.612 |
9/21/20 | 0.255 | 0.259 | 0.238 | 0.242 | 3,754,854.537 | 19,249,281.808 |
9/20/20 | 0.265 | 0.265 | 0.25 | 0.255 | 3,936,790.044 | 20,327,889.307 |
9/19/20 | 0.265 | 0.269 | 0.258 | 0.265 | 5,011,687.669 | 21,088,138.467 |
9/18/20 | 0.26 | 0.271 | 0.257 | 0.266 | 5,988,651.401 | 21,128,785.688 |
9/17/20 | 0.27 | 0.271 | 0.257 | 0.26 | 4,568,885.579 | 20,702,965.158 |
9/16/20 | 0.263 | 0.278 | 0.253 | 0.27 | 8,710,652.437 | 21,477,920.294 |
9/15/20 | 0.269 | 0.27 | 0.262 | 0.262 | 5,574,467.649 | 20,886,305.982 |
9/14/20 | 0.265 | 0.276 | 0.262 | 0.269 | 9,088,076.834 | 21,414,959.476 |
9/13/20 | 0.276 | 0.283 | 0.264 | 0.266 | 10,757,398.996 | 21,197,742.563 |
9/12/20 | 0.275 | 0.28 | 0.272 | 0.276 | 10,907,352.43 | 21,942,863.863 |