Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 0.718 | 0.853 | 0.651 | 0.805 | 7,426,772.69 | 39,799,235.04 |
2/16/21 | 0.73 | 0.804 | 0.684 | 0.718 | 6,519,238.6 | 35,484,317.32 |
2/15/21 | 0.79 | 0.891 | 0.639 | 0.729 | 13,663,147.12 | 36,021,004.69 |
2/14/21 | 0.631 | 0.804 | 0.62 | 0.79 | 1,434,003.85 | 39,068,044.12 |
2/13/21 | 0.602 | 0.635 | 0.555 | 0.631 | 8,926,744.81 | 31,183,129.83 |
2/12/21 | 0.487 | 0.619 | 0.477 | 0.602 | 10,253,057.58 | 29,763,824.69 |
2/11/21 | 0.469 | 0.524 | 0.423 | 0.487 | 994,579.74 | 24,064,249.14 |
2/10/21 | 0.589 | 0.613 | 0.451 | 0.468 | 9,968,105.64 | 23,138,154.38 |
2/9/21 | 0.541 | 0.608 | 0.529 | 0.588 | 4,541,269.85 | 29,046,431.25 |
2/8/21 | 0.54 | 0.561 | 0.531 | 0.54 | 3,868,649.07 | 26,704,535.43 |
2/7/21 | 0.56 | 0.569 | 0.53 | 0.54 | 2,804,820.45 | 26,696,764.92 |
2/6/21 | 0.632 | 0.634 | 0.541 | 0.561 | 4,269,322.35 | 27,730,651.82 |
2/5/21 | 0.534 | 0.655 | 0.533 | 0.633 | 5,982,264.94 | 31,272,591.62 |
2/4/21 | 0.566 | 0.603 | 0.528 | 0.535 | 3,614,038.82 | 26,435,133.14 |
2/3/21 | 0.552 | 0.661 | 0.545 | 0.566 | 11,140,169.05 | 27,970,138.07 |
2/2/21 | 0.565 | 0.596 | 0.542 | 0.552 | 3,026,100.36 | 27,264,968.7 |
2/1/21 | 0.55 | 0.596 | 0.532 | 0.564 | 2,773,642.44 | 27,887,001.25 |
1/31/21 | 0.568 | 0.577 | 0.525 | 0.55 | 1,769,079.28 | 27,198,177.73 |
1/30/21 | 0.584 | 0.598 | 0.548 | 0.568 | 1,609,551.21 | 28,088,122.99 |
1/29/21 | 0.601 | 0.607 | 0.568 | 0.59 | 2,402,338.21 | 29,167,024.29 |
1/28/21 | 0.589 | 0.613 | 0.582 | 0.593 | 2,112,216.789 | 29,329,900.386 |
1/27/21 | 0.611 | 0.637 | 0.55 | 0.589 | 2,362,944.462 | 29,121,202.363 |
1/26/21 | 0.528 | 0.623 | 0.513 | 0.611 | 2,411,641.674 | 30,221,546.088 |
1/25/21 | 0.556 | 0.568 | 0.514 | 0.527 | 1,369,807.784 | 26,062,527.33 |
1/24/21 | 0.554 | 0.588 | 0.545 | 0.556 | 1,319,220.936 | 27,479,447.241 |
1/23/21 | 0.56 | 0.576 | 0.534 | 0.557 | 1,221,237.941 | 27,547,026.848 |
1/22/21 | 0.552 | 0.576 | 0.508 | 0.56 | 1,574,750.753 | 27,668,797.71 |
1/21/21 | 0.619 | 0.621 | 0.537 | 0.553 | 1,905,288.957 | 27,314,807.727 |
1/20/21 | 0.617 | 0.624 | 0.581 | 0.619 | 1,200,721.034 | 30,619,211.917 |
1/19/21 | 0.647 | 0.673 | 0.612 | 0.617 | 2,019,234.761 | 30,503,524.648 |
1/18/21 | 0.616 | 0.657 | 0.597 | 0.646 | 985,175.062 | 31,951,478.554 |
1/17/21 | 0.586 | 0.629 | 0.58 | 0.616 | 1,667,844.027 | 30,454,435.269 |
1/16/21 | 0.59 | 0.63 | 0.585 | 0.587 | 1,804,339.098 | 29,019,971.775 |
1/15/21 | 0.618 | 0.63 | 0.553 | 0.59 | 1,497,916.186 | 29,144,783.276 |
1/14/21 | 0.639 | 0.664 | 0.599 | 0.616 | 1,284,880.861 | 30,436,162.218 |
1/13/21 | 0.583 | 0.645 | 0.562 | 0.639 | 1,221,186.713 | 31,594,139.116 |
1/12/21 | 0.641 | 0.659 | 0.555 | 0.583 | 1,506,946.249 | 28,793,766.133 |
1/11/21 | 0.652 | 0.652 | 0.514 | 0.642 | 3,317,983.075 | 31,735,130.105 |
1/10/21 | 0.647 | 0.754 | 0.591 | 0.649 | 1,838,088.246 | 32,056,888.73 |
1/9/21 | 0.564 | 0.656 | 0.531 | 0.649 | 1,092,454.046 | 32,075,605.577 |
1/8/21 | 0.571 | 0.643 | 0.493 | 0.564 | 1,280,162.465 | 27,897,320.473 |
1/7/21 | 0.626 | 0.66 | 0.548 | 0.57 | 2,444,082.631 | 28,194,555.178 |
1/6/21 | 0.644 | 0.682 | 0.615 | 0.627 | 2,546,713.084 | 30,993,636.743 |
1/5/21 | 0.621 | 0.701 | 0.596 | 0.642 | 2,764,730.768 | 31,713,676.539 |
1/4/21 | 0.577 | 0.658 | 0.56 | 0.62 | 2,303,535.8 | 30,662,680.228 |
1/3/21 | 0.552 | 0.613 | 0.548 | 0.581 | 2,361,739.455 | 28,727,228.226 |
1/2/21 | 0.603 | 0.611 | 0.544 | 0.55 | 2,053,853.844 | 27,195,350.671 |
1/1/21 | 0.563 | 0.649 | 0.548 | 0.6 | 2,092,626.131 | 29,654,353.35 |
12/31/20 | 0.537 | 0.57 | 0.512 | 0.565 | 1,124,612.806 | 27,925,545.504 |
12/30/20 | 0.557 | 0.572 | 0.495 | 0.537 | 1,698,868.157 | 26,525,100.258 |
12/29/20 | 0.566 | 0.623 | 0.507 | 0.557 | 2,708,230.792 | 27,533,915.034 |
12/28/20 | 0.501 | 0.65 | 0.461 | 0.565 | 6,460,905.252 | 27,947,570.677 |
12/27/20 | 0.408 | 0.545 | 0.355 | 0.5 | 3,145,968.147 | 24,732,729.179 |
12/26/20 | 0.423 | 0.439 | 0.399 | 0.408 | 1,104,046.593 | 20,155,131.181 |
12/25/20 | 0.412 | 0.443 | 0.412 | 0.423 | 835,982.386 | 20,900,759.526 |
12/24/20 | 0.423 | 0.426 | 0.379 | 0.413 | 1,136,036.101 | 20,397,514.563 |
12/23/20 | 0.479 | 0.489 | 0.393 | 0.423 | 2,393,942.596 | 20,927,974.048 |
12/22/20 | 0.404 | 0.526 | 0.359 | 0.477 | 4,782,673.742 | 23,568,370.367 |
12/21/20 | 0.505 | 0.56 | 0.364 | 0.405 | 4,774,669.599 | 20,030,057.54 |
12/20/20 | 0.615 | 0.615 | 0.465 | 0.506 | 5,658,392.46 | 24,994,398.781 |
12/19/20 | 0.761 | 0.767 | 0.601 | 0.611 | 6,128,257.832 | 30,189,312.082 |
12/18/20 | 0.731 | 0.887 | 0.714 | 0.759 | 3,728,803.088 | 37,513,846.102 |
12/17/20 | 0.891 | 0.954 | 0.692 | 0.729 | 4,677,975.68 | 36,047,584.501 |
12/16/20 | 0.706 | 0.919 | 0.691 | 0.882 | 2,262,190.706 | 43,572,657.997 |
12/15/20 | 0.705 | 0.749 | 0.688 | 0.707 | 1,090,331.861 | 34,953,752.37 |
12/14/20 | 0.731 | 0.733 | 0.678 | 0.705 | 939,074.008 | 34,855,208.471 |
12/13/20 | 0.74 | 0.776 | 0.708 | 0.731 | 1,508,779.995 | 36,115,136.114 |
12/12/20 | 0.625 | 0.801 | 0.624 | 0.743 | 1,698,283.101 | 36,703,489.657 |
12/11/20 | 0.665 | 0.667 | 0.588 | 0.625 | 853,574.117 | 30,895,704.984 |
12/10/20 | 0.709 | 0.71 | 0.656 | 0.665 | 634,954.859 | 32,875,847.188 |
12/9/20 | 0.627 | 0.742 | 0.6 | 0.709 | 1,358,715.285 | 35,067,932.397 |
12/8/20 | 0.712 | 0.746 | 0.615 | 0.628 | 1,503,737.884 | 31,024,340.459 |
12/7/20 | 0.739 | 0.75 | 0.702 | 0.712 | 935,517.491 | 35,178,480.836 |
12/6/20 | 0.762 | 0.815 | 0.669 | 0.739 | 1,948,069.096 | 36,524,251.247 |
12/5/20 | 0.581 | 0.776 | 0.577 | 0.758 | 2,001,939.13 | 37,444,491.309 |
12/4/20 | 0.653 | 0.668 | 0.577 | 0.582 | 1,301,298.621 | 28,760,748.534 |
12/3/20 | 0.581 | 0.656 | 0.575 | 0.653 | 1,302,088.846 | 32,295,156.785 |
12/2/20 | 0.549 | 0.598 | 0.537 | 0.581 | 1,031,162.449 | 28,731,280.96 |
12/1/20 | 0.504 | 0.594 | 0.493 | 0.549 | 1,379,720.654 | 27,112,063.933 |
11/30/20 | 0.477 | 0.506 | 0.475 | 0.504 | 761,977.185 | 24,898,949.691 |
11/29/20 | 0.488 | 0.493 | 0.469 | 0.476 | 693,328.332 | 23,550,350.834 |
11/28/20 | 0.484 | 0.507 | 0.482 | 0.49 | 761,233.976 | 24,199,154.829 |
11/27/20 | 0.471 | 0.49 | 0.451 | 0.483 | 792,359.973 | 23,880,972.038 |
11/26/20 | 0.532 | 0.539 | 0.435 | 0.471 | 1,102,111.62 | 23,283,684.421 |
11/25/20 | 0.535 | 0.557 | 0.512 | 0.532 | 437,415.777 | 26,307,797.233 |
11/24/20 | 0.56 | 0.564 | 0.508 | 0.535 | 1,384,973.805 | 26,422,941.057 |
11/23/20 | 0.559 | 0.594 | 0.535 | 0.56 | 396,641.681 | 27,693,728.954 |
11/22/20 | 0.548 | 0.589 | 0.494 | 0.56 | 1,703,761.112 | 27,673,920.335 |
11/21/20 | 0.589 | 0.59 | 0.54 | 0.548 | 1,157,450.313 | 27,089,520.052 |