Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/21/21 | 0.155 | 0.161 | 0.149 | 0.15 | 920,753.611 | 42,417,905.776 |
1/20/21 | 0.156 | 0.157 | 0.134 | 0.155 | 906,096.936 | 43,888,775.273 |
1/19/21 | 0.126 | 0.157 | 0.125 | 0.155 | 1,345,331.714 | 43,900,995.775 |
1/18/21 | 0.119 | 0.126 | 0.116 | 0.126 | 693,548.947 | 35,494,311.548 |
1/17/21 | 0.127 | 0.127 | 0.119 | 0.119 | 667,396.633 | 33,552,359.202 |
1/16/21 | 0.13 | 0.132 | 0.122 | 0.127 | 586,660.715 | 35,929,194.255 |
1/15/21 | 0.13 | 0.132 | 0.127 | 0.13 | 617,764.445 | 36,642,710.342 |
1/14/21 | 0.125 | 0.132 | 0.122 | 0.13 | 761,686.98 | 36,678,287.914 |
1/13/21 | 0.124 | 0.126 | 0.121 | 0.125 | 566,959.138 | 35,441,240.207 |
1/12/21 | 0.125 | 0.127 | 0.12 | 0.124 | 571,074.447 | 34,895,490.636 |
1/11/21 | 0.136 | 0.137 | 0.113 | 0.125 | 990,986.117 | 35,334,988.824 |
1/10/21 | 0.125 | 0.136 | 0.122 | 0.136 | 618,928.804 | 38,302,604.228 |
1/9/21 | 0.115 | 0.126 | 0.114 | 0.125 | 437,456.242 | 35,384,693.62 |
1/8/21 | 0.118 | 0.118 | 0.11 | 0.115 | 699,408.142 | 32,537,340.247 |
1/7/21 | 0.121 | 0.122 | 0.114 | 0.119 | 656,983.145 | 33,482,037.052 |
1/6/21 | 0.118 | 0.121 | 0.113 | 0.121 | 810,808.031 | 34,094,347.369 |
1/5/21 | 0.111 | 0.119 | 0.11 | 0.118 | 556,380.742 | 33,298,378.511 |
1/4/21 | 0.113 | 0.114 | 0.105 | 0.111 | 854,263.339 | 31,287,755.259 |
1/3/21 | 0.114 | 0.119 | 0.108 | 0.113 | 822,910.884 | 31,883,890.053 |
1/2/21 | 0.125 | 0.125 | 0.103 | 0.114 | 1,075,235.301 | 32,299,444.568 |
1/1/21 | 0.128 | 0.128 | 0.119 | 0.125 | 522,877.719 | 35,405,150.906 |
12/31/20 | 0.124 | 0.13 | 0.117 | 0.128 | 338,993.001 | 36,103,377.356 |
12/30/20 | 0.129 | 0.13 | 0.12 | 0.124 | 474,492.22 | 34,996,198.701 |
12/29/20 | 0.124 | 0.129 | 0.119 | 0.129 | 878,259.037 | 36,529,389.888 |
12/28/20 | 0.136 | 0.138 | 0.123 | 0.124 | 575,600.172 | 35,160,317.929 |
12/27/20 | 0.133 | 0.137 | 0.127 | 0.136 | 732,420.321 | 38,460,829.457 |
12/26/20 | 0.118 | 0.133 | 0.117 | 0.133 | 784,571.454 | 37,535,507.325 |
12/25/20 | 0.118 | 0.121 | 0.112 | 0.118 | 541,476.255 | 33,294,529.024 |
12/24/20 | 0.112 | 0.12 | 0.109 | 0.118 | 546,279.914 | 33,408,091.212 |
12/23/20 | 0.118 | 0.121 | 0.112 | 0.112 | 568,535.061 | 31,670,244.324 |
12/22/20 | 0.113 | 0.119 | 0.109 | 0.118 | 515,226.404 | 33,347,465.28 |
12/21/20 | 0.122 | 0.123 | 0.108 | 0.113 | 563,950.598 | 31,829,638.379 |
12/20/20 | 0.131 | 0.131 | 0.122 | 0.122 | 392,554.763 | 34,525,978.745 |
12/19/20 | 0.131 | 0.133 | 0.126 | 0.131 | 575,469.561 | 36,952,106.946 |
12/18/20 | 0.131 | 0.132 | 0.124 | 0.131 | 306,681.188 | 37,029,452.71 |
12/17/20 | 0.13 | 0.134 | 0.128 | 0.131 | 750,017.192 | 36,956,112.467 |
12/16/20 | 0.123 | 0.136 | 0.123 | 0.13 | 681,411.864 | 36,626,806.448 |
12/15/20 | 0.126 | 0.127 | 0.12 | 0.123 | 497,456.671 | 34,886,771.612 |
12/14/20 | 0.128 | 0.129 | 0.115 | 0.126 | 875,064.357 | 35,666,831.223 |
12/13/20 | 0.132 | 0.14 | 0.126 | 0.128 | 559,721.516 | 36,227,989.988 |
12/12/20 | 0.141 | 0.147 | 0.132 | 0.132 | 564,526.057 | 37,382,244.953 |
12/11/20 | 0.157 | 0.174 | 0.127 | 0.141 | 1,411,041.674 | 39,917,216.992 |
12/10/20 | 0.178 | 0.179 | 0.157 | 0.157 | 641,450.147 | 44,427,323.153 |
12/9/20 | 0.172 | 0.179 | 0.169 | 0.178 | 730,209.505 | 50,168,840.172 |
12/8/20 | 0.18 | 0.181 | 0.172 | 0.172 | 609,884.427 | 48,578,681.576 |
12/7/20 | 0.163 | 0.186 | 0.16 | 0.18 | 877,401.617 | 50,717,735.36 |
12/6/20 | 0.162 | 0.164 | 0.158 | 0.163 | 541,535.325 | 46,087,820.883 |
12/5/20 | 0.157 | 0.174 | 0.155 | 0.162 | 715,767.503 | 45,694,915.976 |
12/4/20 | 0.161 | 0.177 | 0.151 | 0.157 | 884,048.861 | 44,465,099.171 |
12/3/20 | 0.157 | 0.18 | 0.157 | 0.161 | 1,080,235.393 | 45,400,415.29 |
12/2/20 | 0.149 | 0.157 | 0.148 | 0.157 | 708,230.027 | 44,344,880.007 |
11/29/20 | 0.131 | 0.133 | 0.124 | 0.129 | 497,215.207 | 36,430,652.825 |
11/28/20 | 0.131 | 0.134 | 0.127 | 0.131 | 531,716.133 | 37,121,622.089 |
11/27/20 | 0.123 | 0.133 | 0.121 | 0.131 | 646,710.01 | 37,126,088.373 |
11/26/20 | 0.135 | 0.138 | 0.12 | 0.124 | 817,549.689 | 34,964,638.957 |
11/25/20 | 0.132 | 0.135 | 0.128 | 0.135 | 717,797.51 | 38,209,310.8 |
11/24/20 | 0.112 | 0.133 | 0.111 | 0.132 | 1,069,758.702 | 37,314,704.253 |
11/23/20 | 0.13 | 0.13 | 0.108 | 0.112 | 855,466.454 | 31,758,943.775 |
11/22/20 | 0.119 | 0.131 | 0.112 | 0.13 | 572,786.766 | 36,583,463.244 |
11/21/20 | 0.112 | 0.124 | 0.111 | 0.119 | 581,779.028 | 33,671,909.983 |
11/20/20 | 0.123 | 0.123 | 0.107 | 0.112 | 734,827.459 | 31,647,811.834 |
11/19/20 | 0.139 | 0.139 | 0.107 | 0.123 | 827,900.27 | 34,630,121.891 |
11/18/20 | 0.152 | 0.152 | 0.131 | 0.139 | 843,255.232 | 39,367,628.248 |
11/17/20 | 0.141 | 0.156 | 0.137 | 0.152 | 800,157.353 | 42,811,919.618 |
11/16/20 | 0.131 | 0.151 | 0.129 | 0.142 | 704,252.262 | 39,980,639.32 |
11/15/20 | 0.12 | 0.131 | 0.12 | 0.131 | 555,515.369 | 37,068,018.479 |
11/14/20 | 0.117 | 0.121 | 0.113 | 0.12 | 649,029.62 | 33,969,927.958 |
11/13/20 | 0.107 | 0.119 | 0.105 | 0.117 | 601,964.494 | 32,958,268.302 |
11/12/20 | 0.107 | 0.108 | 0.103 | 0.107 | 651,380.576 | 30,191,289.469 |
11/11/20 | 0.098 | 0.11 | 0.098 | 0.107 | 603,168.444 | 30,244,202.225 |
11/10/20 | 0.096 | 0.1 | 0.095 | 0.098 | 481,639.163 | 27,726,730.142 |
11/9/20 | 0.098 | 0.1 | 0.096 | 0.096 | 274,918.064 | 27,082,644.772 |
11/8/20 | 0.095 | 0.099 | 0.093 | 0.098 | 286,517.131 | 27,819,871.121 |
11/7/20 | 0.098 | 0.101 | 0.092 | 0.095 | 358,872.333 | 26,871,737.24 |
11/6/20 | 0.088 | 0.098 | 0.084 | 0.098 | 1,015,725.752 | 27,592,279.022 |
11/5/20 | 0.084 | 0.088 | 0.083 | 0.088 | 580,023.228 | 24,894,345.664 |
11/4/20 | 0.088 | 0.089 | 0.082 | 0.084 | 215,720.992 | 23,658,074.213 |
11/3/20 | 0.089 | 0.09 | 0.086 | 0.088 | 524,134.418 | 24,917,461.041 |
11/1/20 | 0.088 | 0.093 | 0.088 | 0.091 | 532,517.427 | 25,843,160.264 |
10/30/20 | 0.081 | 0.083 | 0.078 | 0.083 | 498,634.1 | 23,431,768.6 |
10/29/20 | 0.081 | 0.085 | 0.08 | 0.081 | 589,423.503 | 22,648,885.043 |
10/28/20 | 0.081 | 0.082 | 0.078 | 0.081 | 449,555.439 | 22,646,920.055 |
10/27/20 | 0.083 | 0.085 | 0.081 | 0.081 | 533,127.935 | 22,640,952.087 |
10/26/20 | 0.089 | 0.089 | 0.083 | 0.083 | 460,442.077 | 23,298,154.003 |
10/25/20 | 0.091 | 0.091 | 0.089 | 0.089 | 444,141.809 | 25,008,669.549 |
10/24/20 | 0.093 | 0.095 | 0.089 | 0.091 | 483,530.191 | 25,346,050.812 |
10/23/20 | 0.095 | 0.096 | 0.093 | 0.093 | 420,866.669 | 26,071,160.559 |
10/22/20 | 0.099 | 0.1 | 0.095 | 0.095 | 400,274.17 | 26,662,009.699 |
10/21/20 | 0.091 | 0.106 | 0.09 | 0.097 | 602,540.122 | 27,218,771.05 |
10/20/20 | 0.102 | 0.102 | 0.091 | 0.091 | 523,179.596 | 25,346,145.077 |