Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/19/21 | 0.02 | 0.02 | 0.018 | 0.018 | 10,938,049.809 | 3,169,493.774 |
1/18/21 | 0.019 | 0.02 | 0.018 | 0.02 | 9,441,888.023 | 3,410,161.73 |
1/17/21 | 0.018 | 0.02 | 0.018 | 0.019 | 11,522,901.95 | 3,203,344.619 |
1/16/21 | 0.019 | 0.02 | 0.018 | 0.018 | 10,518,437.916 | 3,102,454.037 |
1/15/21 | 0.022 | 0.026 | 0.018 | 0.019 | 19,800,636.249 | 3,269,054.801 |
1/14/21 | 0.017 | 0.023 | 0.016 | 0.022 | 17,297,086.081 | 3,819,854.385 |
1/13/21 | 0.016 | 0.017 | 0.016 | 0.017 | 12,153,515.601 | 2,899,697.264 |
1/12/21 | 0.019 | 0.019 | 0.016 | 0.016 | 13,712,900.597 | 2,801,175.901 |
1/11/21 | 0.022 | 0.022 | 0.017 | 0.019 | 22,213,384.079 | 3,214,539.861 |
1/10/21 | 0.014 | 0.03 | 0.014 | 0.022 | 28,222,254.714 | 3,792,600.475 |
1/9/21 | 0.018 | 0.02 | 0.014 | 0.014 | 16,497,119.865 | 2,481,585.53 |
1/8/21 | 0.02 | 0.025 | 0.016 | 0.018 | 22,149,406.946 | 3,056,252.408 |
1/7/21 | 0.04 | 0.043 | 0.019 | 0.02 | 19,417,478.752 | 3,412,370.846 |
1/6/21 | 0.01 | 0.078 | 0.01 | 0.04 | 29,388,368.885 | 6,898,378.868 |
1/5/21 | 0.008 | 0.011 | 0.007 | 0.01 | 6,079,535.558 | 1,756,937.971 |
1/4/21 | 0.008 | 0.009 | 0.007 | 0.008 | 2,651,784.403 | 1,376,121.05 |
1/3/21 | 0.01 | 0.01 | 0.008 | 0.008 | 4,145,727.742 | 1,451,778.255 |
1/2/21 | 0.009 | 0.01 | 0.008 | 0.01 | 4,133,584.094 | 1,648,997.438 |
1/1/21 | 0.008 | 0.009 | 0.008 | 0.009 | 506,816.709 | 1,543,615.13 |
12/31/20 | 0.007 | 0.009 | 0.007 | 0.008 | 3,026,497.379 | 1,352,563.184 |
12/30/20 | 0.009 | 0.009 | 0.007 | 0.007 | 2,988,516.992 | 1,237,668.767 |
12/29/20 | 0.009 | 0.009 | 0.008 | 0.009 | 965,824.986 | 1,470,116.927 |
12/28/20 | 0.01 | 0.011 | 0.009 | 0.009 | 492,018.071 | 1,512,537.326 |
12/27/20 | 0.011 | 0.011 | 0.01 | 0.011 | 547,597.232 | 1,803,069.578 |
12/26/20 | 0.011 | 0.012 | 0.011 | 0.011 | 453,963.248 | 1,938,208.395 |
12/25/20 | 0.011 | 0.012 | 0.01 | 0.011 | 404,494.22 | 1,963,454.25 |
12/24/20 | 0.015 | 0.015 | 0.011 | 0.011 | 363,674.96 | 1,830,682.447 |
12/23/20 | 0.014 | 0.016 | 0.014 | 0.015 | 578,106.659 | 2,595,941.885 |
12/22/20 | 0.012 | 0.014 | 0.009 | 0.014 | 493,508.854 | 2,441,222.136 |
12/21/20 | 0.012 | 0.012 | 0.012 | 0.012 | 400,782.396 | 2,098,474.22 |
12/20/20 | 0.012 | 0.012 | 0.012 | 0.012 | 433,038.842 | 2,060,839.496 |
12/19/20 | 0.012 | 0.013 | 0.012 | 0.012 | 379,897.118 | 2,083,913.916 |
12/18/20 | 0.015 | 0.015 | 0.012 | 0.012 | 353,461.306 | 2,064,609.317 |
12/17/20 | 0.014 | 0.016 | 0.013 | 0.015 | 453,157.687 | 2,619,770.704 |
12/16/20 | 0.014 | 0.014 | 0.013 | 0.014 | 392,715.347 | 2,328,527.712 |
12/15/20 | 0.013 | 0.049 | 0.013 | 0.014 | 378,396.574 | 2,346,679.362 |
12/14/20 | 0.014 | 0.014 | 0.013 | 0.013 | 329,145.367 | 2,271,240.37 |
12/13/20 | 0.013 | 0.014 | 0.013 | 0.014 | 328,245.325 | 2,408,263.379 |
12/12/20 | 0.013 | 0.014 | 0.012 | 0.013 | 304,278.409 | 2,248,362.723 |
12/11/20 | 0.013 | 0.014 | 0.013 | 0.013 | 304,701.875 | 2,287,269.209 |
12/10/20 | 0.013 | 0.013 | 0.012 | 0.013 | 277,289.684 | 2,234,448.171 |
12/9/20 | 0.011 | 0.013 | 0.01 | 0.013 | 308,146.775 | 2,160,263.802 |
12/8/20 | 0.014 | 0.014 | 0.011 | 0.011 | 267,986.41 | 1,956,284.357 |
12/7/20 | 0.014 | 0.015 | 0.014 | 0.014 | 315,001.574 | 2,448,630.35 |
12/6/20 | 0.013 | 0.014 | 0.013 | 0.014 | 285,849.974 | 2,372,491.457 |
12/5/20 | 0.014 | 0.014 | 0.013 | 0.013 | 306,074.761 | 2,289,907.332 |
12/4/20 | 0.014 | 0.014 | 0.014 | 0.014 | 288,353.996 | 2,381,611.749 |
12/3/20 | 0.014 | 0.014 | 0.013 | 0.014 | 297,473.596 | 2,470,647.125 |
12/2/20 | 0.014 | 0.015 | 0.013 | 0.014 | 280,356.388 | 2,322,310.038 |
11/29/20 | 0.012 | 0.013 | 0.012 | 0.013 | 532,302.717 | 2,221,483.825 |
11/28/20 | 0.011 | 0.013 | 0.011 | 0.012 | 500,825.636 | 2,086,062.282 |
11/27/20 | 0.023 | 0.024 | 0.01 | 0.011 | 479,569.574 | 1,840,368.02 |
11/26/20 | 0.027 | 0.027 | 0.01 | 0.023 | 1,143,323.876 | 4,013,845.615 |
11/25/20 | 0.025 | 0.028 | 0.025 | 0.027 | 1,375,828.947 | 4,585,496.59 |
11/24/20 | 0.017 | 0.026 | 0.01 | 0.025 | 1,311,025.716 | 4,337,281.106 |
11/23/20 | 0.015 | 0.017 | 0.015 | 0.017 | 880,330.867 | 2,966,570.79 |
11/22/20 | 0.012 | 0.059 | 0.008 | 0.015 | 707,801.646 | 2,607,943.368 |
11/21/20 | 0.011 | 0.058 | 0.008 | 0.012 | 592,496.192 | 2,083,368.157 |
11/20/20 | 0.009 | 0.058 | 0.008 | 0.011 | 507,596.485 | 1,825,543.206 |
11/19/20 | 0.008 | 0.06 | 0.008 | 0.009 | 441,238.91 | 1,617,166.743 |
11/18/20 | 0.012 | 0.067 | 0.008 | 0.008 | 399,851.798 | 1,446,196.714 |
11/17/20 | 0.012 | 0.062 | 0.008 | 0.012 | 472,714.092 | 1,983,166.506 |
11/16/20 | 0.014 | 0.059 | 0.008 | 0.014 | 583,011.179 | 2,395,756.009 |
11/15/20 | 0.01 | 0.058 | 0.008 | 0.014 | 575,681.068 | 2,480,862.792 |
11/14/20 | 0.011 | 0.055 | 0.008 | 0.01 | 385,170.261 | 1,635,885.758 |
11/13/20 | 0.011 | 0.011 | 0.011 | 0.011 | 468,880.923 | 1,819,407.38 |
11/12/20 | 0.01 | 0.011 | 0.01 | 0.011 | 498,616.369 | 1,869,814.696 |
11/11/20 | 0.01 | 0.011 | 0.009 | 0.01 | 429,180.9 | 1,664,617.526 |
11/10/20 | 0.011 | 0.011 | 0.01 | 0.01 | 433,476.78 | 1,744,897.933 |
11/9/20 | 0.01 | 0.011 | 0.01 | 0.011 | 451,733.147 | 1,857,648.188 |
11/8/20 | 0.01 | 0.011 | 0.01 | 0.01 | 437,875.995 | 1,763,430.57 |
11/7/20 | 0.011 | 0.011 | 0.009 | 0.01 | 447,895.925 | 1,712,376.455 |
11/6/20 | 0.01 | 0.011 | 0.009 | 0.011 | 547,935.926 | 1,852,587.121 |
11/5/20 | 0.01 | 0.01 | 0.009 | 0.01 | 456,280.678 | 1,642,728.568 |
11/4/20 | 0.01 | 0.01 | 0.01 | 0.01 | 465,727.563 | 1,722,357.981 |
11/3/20 | 0.011 | 0.011 | 0.01 | 0.01 | 521,068.026 | 1,722,266.535 |
10/27/20 | 0.012 | 0.013 | 0.012 | 0.013 | 1,016,720.926 | 2,164,869.763 |
10/26/20 | 0.012 | 0.013 | 0.012 | 0.012 | 1,003,467.545 | 2,132,327.443 |
10/25/20 | 0.012 | 0.012 | 0.012 | 0.012 | 920,655.195 | 2,134,562.096 |
10/24/20 | 0.012 | 0.012 | 0.012 | 0.012 | 998,682.971 | 2,068,094.357 |
10/23/20 | 0.013 | 0.013 | 0.012 | 0.012 | 1,146,111.565 | 2,087,916.17 |
10/22/20 | 0.013 | 0.014 | 0.013 | 0.013 | 1,089,839.308 | 2,287,606.231 |
10/21/20 | 0.013 | 0.014 | 0.013 | 0.013 | 1,022,864.081 | 2,201,060.63 |
10/20/20 | 0.014 | 0.014 | 0.012 | 0.013 | 840,825.04 | 2,306,061.812 |
10/19/20 | 0.014 | 0.014 | 0.013 | 0.014 | 1,696,896.015 | 2,376,566.749 |
10/18/20 | 0.013 | 0.014 | 0.013 | 0.014 | 756,355.033 | 2,341,016.567 |
10/17/20 | 0.013 | 0.013 | 0.012 | 0.013 | 600,351.391 | 2,167,806.432 |
10/16/20 | 0.013 | 0.014 | 0.013 | 0.013 | 815,431.286 | 2,300,597.171 |
10/15/20 | 0.013 | 0.013 | 0.013 | 0.013 | 813,157.297 | 2,260,989.077 |
10/14/20 | 0.013 | 0.014 | 0.013 | 0.013 | 793,313.091 | 2,225,880.771 |