Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/2/21 | 0.005 | 0.005 | 0.004 | 0.005 | 11,372,808.75 | 147,886,979.21 |
3/1/21 | 0.004 | 0.005 | 0.004 | 0.005 | 17,992,878.75 | 155,895,684.63 |
2/28/21 | 0.004 | 0.004 | 0.004 | 0.004 | 15,872,110.01 | 136,417,205.12 |
2/27/21 | 0.004 | 0.005 | 0.004 | 0.004 | 16,048,799.69 | 144,938,678.47 |
2/26/21 | 0.005 | 0.005 | 0.004 | 0.004 | 17,556,468.29 | 146,401,220.07 |
2/25/21 | 0.005 | 0.005 | 0.004 | 0.004 | 16,714,629.53 | 145,935,264.73 |
2/24/21 | 0.005 | 0.006 | 0.005 | 0.005 | 24,432,657.68 | 161,260,597.97 |
2/23/21 | 0.006 | 0.006 | 0.004 | 0.005 | 42,659,680.98 | 160,339,218.58 |
2/22/21 | 0.007 | 0.007 | 0.005 | 0.006 | 36,427,145.6 | 190,630,442.95 |
2/21/21 | 0.006 | 0.007 | 0.006 | 0.007 | 55,523,645.62 | 216,470,769.44 |
2/20/21 | 0.006 | 0.007 | 0.005 | 0.006 | 71,556,202.57 | 203,971,987.25 |
2/19/21 | 0.006 | 0.006 | 0.005 | 0.006 | 40,986,351.84 | 179,874,077.22 |
2/18/21 | 0.006 | 0.006 | 0.006 | 0.006 | 36,682,419.44 | 194,123,439.68 |
2/17/21 | 0.006 | 0.006 | 0.006 | 0.006 | 38,711,497.82 | 188,570,322.33 |
2/16/21 | 0.007 | 0.007 | 0.006 | 0.006 | 43,345,284.6 | 203,461,749.44 |
2/15/21 | 0.007 | 0.007 | 0.006 | 0.007 | 82,232,300 | 219,412,212.99 |
2/14/21 | 0.007 | 0.007 | 0.005 | 0.007 | 97,353,347.56 | 217,284,771.91 |
2/13/21 | 0.005 | 0.009 | 0.005 | 0.007 | 298,132,734.91 | 233,286,059.24 |
2/12/21 | 0.003 | 0.005 | 0.003 | 0.005 | 72,634,487.7 | 157,024,510.69 |
2/11/21 | 0.003 | 0.003 | 0.003 | 0.003 | 25,289,886.85 | 95,813,632.33 |
2/10/21 | 0.003 | 0.004 | 0.002 | 0.003 | 47,677,080.09 | 86,018,427.78 |
2/9/21 | 0.002 | 0.003 | 0.002 | 0.003 | 79,656,792.59 | 91,173,652.7 |
2/8/21 | 0.001 | 0.002 | 0.001 | 0.002 | 9,398,843.08 | 52,839,731.47 |
2/7/21 | 0.001 | 0.002 | 0.001 | 0.001 | 6,377,397.58 | 46,577,336.47 |
2/6/21 | 0.002 | 0.002 | 0.001 | 0.001 | 6,693,115.6 | 47,634,982.35 |
2/5/21 | 0.001 | 0.002 | 0.001 | 0.002 | 8,065,149.31 | 49,019,523 |
2/4/21 | 0.002 | 0.002 | 0.001 | 0.001 | 6,670,460.05 | 46,331,436.48 |
2/3/21 | 0.001 | 0.002 | 0.001 | 0.002 | 7,452,891.65 | 49,092,172.69 |
2/2/21 | 0.001 | 0.001 | 0.001 | 0.001 | 5,941,354.04 | 46,594,975.93 |
2/1/21 | 0.001 | 0.001 | 0.001 | 0.001 | 6,559,291.39 | 46,035,385.32 |
1/31/21 | 0.001 | 0.002 | 0.001 | 0.001 | 6,444,989.89 | 41,925,185.78 |
1/30/21 | 0.002 | 0.002 | 0.001 | 0.001 | 13,413,376.33 | 45,181,720.07 |
1/29/21 | 0.001 | 0.001 | 0.001 | 0.001 | 5,377,203.18 | 42,187,784.12 |
1/28/21 | 0.001 | 0.001 | 0.001 | 0.001 | 3,963,179.496 | 40,649,656.425 |
1/27/21 | 0.001 | 0.001 | 0.001 | 0.001 | 4,620,077.724 | 38,447,608.175 |
1/26/21 | 0.001 | 0.001 | 0.001 | 0.001 | 2,692,931.452 | 41,384,379.69 |
1/25/21 | 0.001 | 0.001 | 0.001 | 0.001 | 4,832,796.149 | 40,275,316.22 |
1/24/21 | 0.001 | 0.001 | 0.001 | 0.001 | 2,352,256.863 | 42,115,437.442 |
1/23/21 | 0.001 | 0.001 | 0.001 | 0.001 | 5,408,733.557 | 43,505,552.578 |
1/22/21 | 0.001 | 0.002 | 0.001 | 0.001 | 7,682,874.733 | 46,608,201.718 |
1/21/21 | 0.001 | 0.002 | 0.001 | 0.001 | 6,178,138.565 | 38,724,539.419 |
1/20/21 | 0.001 | 0.002 | 0.001 | 0.001 | 6,990,721.515 | 44,801,345.528 |
1/19/21 | 0.002 | 0.002 | 0.001 | 0.001 | 20,158,395.995 | 45,163,524.831 |
1/18/21 | 0.001 | 0.002 | 0.001 | 0.002 | 40,632,542.061 | 52,361,373.226 |
1/17/21 | 0.001 | 0.001 | 0.001 | 0.001 | 2,759,141.525 | 26,972,059.275 |
1/16/21 | 0.001 | 0.001 | 0.001 | 0.001 | 3,130,518.173 | 27,029,580.39 |
1/15/21 | 0.001 | 0.001 | 0.001 | 0.001 | 2,428,607.338 | 25,535,290.892 |
1/14/21 | 0.001 | 0.001 | 0.001 | 0.001 | 2,355,848.624 | 25,652,404.922 |
1/13/21 | 0.001 | 0.001 | 0.001 | 0.001 | 2,312,493.503 | 26,027,395.636 |
1/12/21 | 0.001 | 0.001 | 0.001 | 0.001 | 2,681,259.588 | 24,816,438.119 |
1/11/21 | 0.001 | 0.001 | 0.001 | 0.001 | 4,030,220.851 | 25,293,645.058 |
1/10/21 | 0.001 | 0.001 | 0.001 | 0.001 | 3,311,812.205 | 25,933,140.216 |
1/9/21 | 0.001 | 0.001 | 0.001 | 0.001 | 3,655,559.274 | 27,848,103.772 |
1/8/21 | 0.001 | 0.001 | 0.001 | 0.001 | 1,977,206.63 | 25,146,388.17 |
1/7/21 | 0.001 | 0.001 | 0.001 | 0.001 | 2,643,659.586 | 26,456,193.692 |
1/6/21 | 0.001 | 0.001 | 0.001 | 0.001 | 3,124,383.348 | 25,208,929.636 |
1/5/21 | 0.001 | 0.001 | 0.001 | 0.001 | 3,009,336.356 | 24,984,901.486 |
1/4/21 | 0.001 | 0.001 | 0.001 | 0.001 | 3,055,219.322 | 23,236,445.693 |
1/3/21 | 0.001 | 0.001 | 0.001 | 0.001 | 3,214,301.433 | 24,707,290.545 |
1/2/21 | 0.001 | 0.001 | 0.001 | 0.001 | 2,094,581.554 | 21,719,535.632 |
1/1/21 | 0.001 | 0.001 | 0.001 | 0.001 | 1,965,186.497 | 21,645,393.718 |
12/31/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,651,744.253 | 21,914,057.166 |
12/30/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,490,577.495 | 22,165,997.799 |
12/29/20 | 0.001 | 0.001 | 0.001 | 0.001 | 2,073,613.92 | 22,815,970.094 |
12/28/20 | 0.001 | 0.001 | 0.001 | 0.001 | 2,012,569.916 | 24,253,504.461 |
12/27/20 | 0.001 | 0.001 | 0.001 | 0.001 | 3,086,760.733 | 21,809,827.254 |
12/26/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,738,801.001 | 22,258,952.319 |
12/25/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,458,084.354 | 21,546,280.1 |
12/24/20 | 0.001 | 0.001 | 0.001 | 0.001 | 2,225,190.702 | 21,485,579.232 |
12/23/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,955,601.299 | 19,399,812.137 |
12/22/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,687,063.99 | 22,392,523.719 |
12/21/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,608,287.251 | 21,608,051.119 |
12/20/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,828,996.899 | 23,060,625.783 |
12/19/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,743,984.926 | 23,684,444.74 |
12/18/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,580,367.16 | 23,679,769.075 |
12/17/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,918,399.369 | 23,738,661.872 |
12/16/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,912,203.991 | 24,737,971.034 |
12/15/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,226,129.807 | 23,530,390.757 |
12/14/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,419,856.17 | 23,658,713.547 |
12/13/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,757,792.628 | 23,858,110.312 |
12/12/20 | 0.001 | 0.001 | 0.001 | 0.001 | 6,221,485.625 | 24,718,854.371 |
12/11/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,396,717.352 | 22,480,727.531 |
12/10/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,371,320.868 | 23,116,182.789 |
12/9/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,379,371.369 | 23,610,399.505 |
12/8/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,422,772.484 | 23,487,283.437 |
12/7/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,610,934.732 | 24,987,502.671 |
12/6/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,345,970.42 | 24,462,442.962 |
12/5/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,319,425.197 | 25,049,687.117 |
12/4/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,517,843.922 | 23,884,806.387 |
12/3/20 | 0.001 | 0.001 | 0.001 | 0.001 | 1,842,290.656 | 25,739,999.413 |