Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/24/21 | 0.03 | 0.032 | 0.03 | 0.031 | 296,401,334.504 | 1,970,079,718.296 |
1/23/21 | 0.031 | 0.032 | 0.029 | 0.03 | 306,502,547.053 | 1,932,111,027.047 |
1/22/21 | 0.028 | 0.033 | 0.025 | 0.031 | 554,598,016.997 | 2,020,438,218.137 |
1/21/21 | 0.035 | 0.035 | 0.028 | 0.028 | 728,599,500.955 | 1,799,760,593.953 |
1/20/21 | 0.029 | 0.035 | 0.029 | 0.035 | 848,049,807.97 | 2,230,306,339.916 |
1/19/21 | 0.031 | 0.032 | 0.028 | 0.029 | 369,648,075.426 | 1,877,450,974.078 |
1/18/21 | 0.027 | 0.031 | 0.026 | 0.031 | 464,800,968.247 | 1,970,265,181.895 |
1/17/21 | 0.027 | 0.028 | 0.025 | 0.027 | 339,869,496.386 | 1,744,060,912.379 |
1/16/21 | 0.025 | 0.029 | 0.025 | 0.027 | 411,358,440.528 | 1,733,987,785.809 |
1/15/21 | 0.026 | 0.027 | 0.023 | 0.025 | 360,334,051.12 | 1,627,910,966.829 |
1/14/21 | 0.026 | 0.027 | 0.025 | 0.026 | 300,668,175.355 | 1,649,904,008.717 |
1/13/21 | 0.023 | 0.026 | 0.022 | 0.026 | 326,354,829.935 | 1,679,230,524.168 |
1/12/21 | 0.024 | 0.026 | 0.022 | 0.023 | 356,992,485.221 | 1,463,213,399.117 |
1/11/21 | 0.027 | 0.027 | 0.02 | 0.024 | 543,976,369.516 | 1,563,896,656.036 |
1/10/21 | 0.029 | 0.031 | 0.025 | 0.027 | 432,735,973.33 | 1,748,584,582.128 |
1/9/21 | 0.027 | 0.03 | 0.026 | 0.029 | 364,957,888.501 | 1,861,874,346.492 |
1/8/21 | 0.029 | 0.029 | 0.025 | 0.027 | 460,533,294.649 | 1,763,598,231.908 |
1/7/21 | 0.031 | 0.032 | 0.028 | 0.029 | 483,671,515.894 | 1,846,116,644.865 |
1/6/21 | 0.028 | 0.032 | 0.027 | 0.031 | 693,778,827.699 | 1,980,510,446.322 |
1/5/21 | 0.025 | 0.029 | 0.023 | 0.028 | 584,473,737.33 | 1,795,012,177.062 |
1/4/21 | 0.026 | 0.027 | 0.021 | 0.025 | 550,104,074.979 | 1,586,334,769.191 |
1/3/21 | 0.02 | 0.027 | 0.02 | 0.026 | 697,803,739.841 | 1,667,128,428.695 |
1/2/21 | 0.019 | 0.021 | 0.019 | 0.02 | 278,974,618.039 | 1,285,334,118.069 |
1/1/21 | 0.019 | 0.02 | 0.019 | 0.019 | 216,206,840.22 | 1,227,148,151.425 |
12/31/20 | 0.02 | 0.02 | 0.018 | 0.019 | 202,503,469.693 | 1,207,664,563.424 |
12/30/20 | 0.021 | 0.021 | 0.019 | 0.02 | 264,056,952.717 | 1,302,568,943.101 |
12/29/20 | 0.02 | 0.021 | 0.019 | 0.021 | 532,783,085.249 | 1,352,560,114.565 |
12/28/20 | 0.017 | 0.02 | 0.016 | 0.02 | 375,323,739.765 | 1,297,440,502.967 |
12/27/20 | 0.016 | 0.018 | 0.016 | 0.016 | 332,551,861.481 | 1,061,121,307.647 |
12/26/20 | 0.015 | 0.017 | 0.014 | 0.016 | 236,742,947.337 | 1,056,934,416.686 |
12/25/20 | 0.015 | 0.015 | 0.014 | 0.015 | 137,050,816.734 | 937,869,809.87 |
12/24/20 | 0.013 | 0.015 | 0.013 | 0.015 | 185,529,575.968 | 956,928,432.593 |
12/23/20 | 0.016 | 0.016 | 0.012 | 0.013 | 200,364,779.885 | 846,977,272.502 |
12/22/20 | 0.016 | 0.016 | 0.015 | 0.016 | 142,213,567.453 | 1,020,877,000.235 |
12/21/20 | 0.016 | 0.016 | 0.015 | 0.016 | 150,565,040.05 | 1,001,401,878.451 |
12/20/20 | 0.017 | 0.017 | 0.016 | 0.016 | 154,534,879.927 | 1,048,770,392.088 |
12/19/20 | 0.017 | 0.018 | 0.017 | 0.017 | 155,048,740.327 | 1,117,408,510.319 |
12/18/20 | 0.017 | 0.018 | 0.017 | 0.017 | 143,165,131.502 | 1,121,963,379.14 |
12/17/20 | 0.017 | 0.018 | 0.017 | 0.017 | 207,249,390.203 | 1,097,295,936.73 |
12/16/20 | 0.017 | 0.017 | 0.016 | 0.017 | 183,501,677.033 | 1,109,686,233.473 |
12/15/20 | 0.016 | 0.017 | 0.016 | 0.017 | 132,008,814.855 | 1,062,154,944.445 |
12/14/20 | 0.016 | 0.017 | 0.016 | 0.016 | 125,886,667.961 | 1,052,191,105.799 |
12/13/20 | 0.017 | 0.017 | 0.016 | 0.016 | 137,656,567.912 | 1,058,712,622.782 |
12/12/20 | 0.016 | 0.017 | 0.016 | 0.017 | 137,125,279.689 | 1,061,919,296.404 |
12/11/20 | 0.016 | 0.016 | 0.015 | 0.016 | 145,143,480.432 | 1,003,678,133.411 |
12/10/20 | 0.017 | 0.017 | 0.016 | 0.016 | 132,681,910.889 | 1,023,228,923.614 |
12/9/20 | 0.016 | 0.017 | 0.015 | 0.017 | 196,114,387.225 | 1,080,890,466.258 |
12/8/20 | 0.018 | 0.018 | 0.016 | 0.016 | 206,426,111.452 | 1,051,887,786.171 |
12/7/20 | 0.017 | 0.018 | 0.017 | 0.018 | 239,821,926.344 | 1,166,244,948.272 |
12/6/20 | 0.017 | 0.018 | 0.017 | 0.017 | 157,601,280.069 | 1,103,505,547.915 |
12/5/20 | 0.016 | 0.018 | 0.016 | 0.017 | 177,805,737.432 | 1,125,170,385.896 |
12/4/20 | 0.017 | 0.018 | 0.015 | 0.016 | 171,198,722.746 | 1,014,511,078.883 |
12/3/20 | 0.016 | 0.018 | 0.016 | 0.017 | 230,150,040.649 | 1,118,448,608.691 |
12/2/20 | 0.015 | 0.017 | 0.014 | 0.016 | 192,625,527.428 | 1,054,462,020.849 |
11/29/20 | 0.015 | 0.016 | 0.015 | 0.015 | 147,004,345.555 | 976,219,165.681 |
11/28/20 | 0.014 | 0.016 | 0.014 | 0.015 | 167,628,547.288 | 986,470,053.744 |
11/27/20 | 0.015 | 0.015 | 0.014 | 0.014 | 181,940,348.221 | 931,652,239.733 |
11/26/20 | 0.017 | 0.017 | 0.013 | 0.015 | 308,957,024.316 | 935,488,500.324 |
11/25/20 | 0.016 | 0.019 | 0.016 | 0.017 | 330,620,765.705 | 1,065,354,123.802 |
11/24/20 | 0.016 | 0.017 | 0.015 | 0.016 | 299,903,264.368 | 1,037,668,041.276 |
11/23/20 | 0.014 | 0.016 | 0.014 | 0.016 | 225,828,726.05 | 1,030,969,370.467 |
11/22/20 | 0.014 | 0.015 | 0.013 | 0.014 | 167,833,254.821 | 890,540,130.005 |
11/21/20 | 0.012 | 0.015 | 0.012 | 0.014 | 198,121,402.965 | 923,367,533.441 |
11/20/20 | 0.012 | 0.012 | 0.011 | 0.012 | 97,147,586.224 | 774,115,320.959 |
11/19/20 | 0.012 | 0.012 | 0.011 | 0.012 | 92,058,852.751 | 739,771,281.048 |
11/18/20 | 0.012 | 0.012 | 0.011 | 0.012 | 114,157,136.103 | 759,530,247.726 |
11/17/20 | 0.011 | 0.013 | 0.011 | 0.012 | 134,980,934.108 | 794,092,040.051 |
11/16/20 | 0.011 | 0.011 | 0.011 | 0.011 | 86,923,617.241 | 729,127,259.024 |
11/15/20 | 0.011 | 0.011 | 0.011 | 0.011 | 78,538,611.428 | 709,765,991.657 |
11/14/20 | 0.012 | 0.012 | 0.011 | 0.011 | 106,785,377.224 | 723,216,309.543 |
11/13/20 | 0.011 | 0.012 | 0.011 | 0.012 | 126,335,275.749 | 760,488,487.741 |
11/12/20 | 0.011 | 0.012 | 0.011 | 0.011 | 111,116,317.914 | 684,956,338.377 |
11/11/20 | 0.012 | 0.012 | 0.011 | 0.011 | 84,977,252.124 | 732,356,345.631 |
11/10/20 | 0.011 | 0.012 | 0.011 | 0.012 | 108,314,647.349 | 744,822,924.445 |
11/9/20 | 0.011 | 0.011 | 0.01 | 0.011 | 100,815,590.061 | 710,151,105.725 |
11/8/20 | 0.01 | 0.011 | 0.01 | 0.011 | 93,136,127.131 | 715,580,352.857 |
11/7/20 | 0.011 | 0.012 | 0.01 | 0.01 | 142,407,994.247 | 668,010,500.354 |
11/6/20 | 0.01 | 0.011 | 0.01 | 0.011 | 121,459,485.104 | 720,189,967.47 |
11/5/20 | 0.009 | 0.01 | 0.009 | 0.01 | 106,675,559.648 | 626,015,179.522 |
11/4/20 | 0.009 | 0.01 | 0.009 | 0.009 | 186,837,223.742 | 604,382,242.208 |
11/3/20 | 0.01 | 0.01 | 0.009 | 0.009 | 112,681,392.627 | 594,555,228.743 |
11/1/20 | 0.01 | 0.011 | 0.01 | 0.01 | 100,924,050.992 | 674,491,882.525 |
10/30/20 | 0.01 | 0.01 | 0.01 | 0.01 | 105,516,095.145 | 648,431,943.642 |
10/29/20 | 0.011 | 0.011 | 0.01 | 0.01 | 100,237,963.768 | 655,092,607.185 |
10/28/20 | 0.011 | 0.011 | 0.01 | 0.011 | 101,294,007.2 | 685,934,109.653 |
10/27/20 | 0.011 | 0.012 | 0.011 | 0.011 | 126,231,355.062 | 731,774,572.801 |
10/25/20 | 0.012 | 0.013 | 0.012 | 0.012 | 114,033,431.543 | 757,980,338.296 |
10/24/20 | 0.012 | 0.012 | 0.012 | 0.012 | 117,232,878.722 | 790,287,439.347 |
10/23/20 | 0.012 | 0.013 | 0.012 | 0.012 | 162,742,078.352 | 786,546,634.308 |
10/22/20 | 0.011 | 0.012 | 0.011 | 0.012 | 145,365,394.517 | 780,405,930.509 |