Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 0.326 | 0.349 | 0.262 | 0.278 | 71,739,309.24 | 133,382,250.84 |
4/9/21 | 0.256 | 0.342 | 0.245 | 0.327 | 140,817,212.67 | 156,722,894.15 |
4/8/21 | 0.263 | 0.296 | 0.247 | 0.256 | 64,466,629.23 | 122,902,275.97 |
4/7/21 | 0.226 | 0.326 | 0.217 | 0.263 | 246,503,239.85 | 125,941,605.39 |
4/6/21 | 0.203 | 0.245 | 0.189 | 0.227 | 75,340,768.27 | 108,697,823.35 |
4/5/21 | 0.194 | 0.247 | 0.19 | 0.202 | 116,530,399.58 | 96,695,072.16 |
4/4/21 | 0.144 | 0.241 | 0.141 | 0.194 | 201,074,441.5 | 92,958,854.79 |
4/3/21 | 0.155 | 0.157 | 0.139 | 0.144 | 20,073,471 | 68,784,045.25 |
4/2/21 | 0.146 | 0.162 | 0.142 | 0.156 | 27,390,005.57 | 74,683,178.21 |
4/1/21 | 0.153 | 0.165 | 0.145 | 0.146 | 24,011,436.3 | 69,947,878.39 |
3/31/21 | 0.173 | 0.188 | 0.149 | 0.153 | 48,452,642.5 | 73,296,819.07 |
3/30/21 | 0.14 | 0.178 | 0.139 | 0.172 | 59,842,064.09 | 82,528,379.5 |
3/29/21 | 0.123 | 0.149 | 0.121 | 0.14 | 35,129,673.92 | 67,176,852.63 |
3/28/21 | 0.129 | 0.136 | 0.12 | 0.124 | 11,947,247.52 | 59,157,619 |
3/27/21 | 0.121 | 0.137 | 0.118 | 0.129 | 20,179,438.34 | 61,518,627.15 |
3/26/21 | 0.113 | 0.128 | 0.113 | 0.121 | 18,843,124.9 | 57,755,420.71 |
3/25/21 | 0.119 | 0.122 | 0.108 | 0.113 | 23,239,972.38 | 54,018,066.29 |
3/24/21 | 0.142 | 0.144 | 0.117 | 0.119 | 30,162,287.98 | 56,913,601.16 |
3/23/21 | 0.119 | 0.173 | 0.115 | 0.141 | 122,448,815.64 | 67,580,725.79 |
3/22/21 | 0.109 | 0.13 | 0.106 | 0.119 | 39,190,855.48 | 56,915,740.7 |
3/21/21 | 0.107 | 0.139 | 0.101 | 0.109 | 76,753,809.98 | 52,062,875.19 |
3/20/21 | 0.102 | 0.12 | 0.101 | 0.106 | 36,479,680.1 | 50,911,681.15 |
3/19/21 | 0.103 | 0.105 | 0.1 | 0.102 | 12,884,482.66 | 48,808,215.98 |
3/18/21 | 0.105 | 0.109 | 0.102 | 0.103 | 12,033,599.76 | 49,113,807.48 |
3/17/21 | 0.11 | 0.113 | 0.102 | 0.105 | 17,614,731.15 | 50,359,479.07 |
3/16/21 | 0.138 | 0.149 | 0.1 | 0.11 | 41,996,896.52 | 52,545,087.03 |
3/15/21 | 0.092 | 0.15 | 0.092 | 0.137 | 126,525,153.55 | 65,404,806.22 |
3/14/21 | 0.103 | 0.104 | 0.092 | 0.092 | 22,806,358.51 | 44,010,798.76 |
3/13/21 | 0.108 | 0.119 | 0.101 | 0.102 | 31,221,046.26 | 48,765,730.84 |
3/12/21 | 0.127 | 0.145 | 0.105 | 0.108 | 67,585,820.62 | 51,584,719.51 |
3/11/21 | 0.126 | 0.194 | 0.115 | 0.127 | 245,577,049.61 | 60,563,590.66 |
3/10/21 | 0.062 | 0.171 | 0.062 | 0.126 | 445,324,799.62 | 59,998,974.97 |
3/9/21 | 0.041 | 0.067 | 0.041 | 0.062 | 43,633,964.24 | 29,414,769.67 |
3/8/21 | 0.037 | 0.041 | 0.036 | 0.041 | 5,180,652.76 | 19,567,158.64 |
3/7/21 | 0.037 | 0.038 | 0.037 | 0.037 | 3,112,455 | 17,747,652.13 |
3/6/21 | 0.034 | 0.038 | 0.034 | 0.037 | 2,811,944.7 | 17,585,290.01 |
3/5/21 | 0.033 | 0.035 | 0.031 | 0.034 | 3,274,127.03 | 16,195,197.3 |
3/4/21 | 0.033 | 0.034 | 0.032 | 0.033 | 2,978,323.42 | 15,538,440.63 |
3/3/21 | 0.033 | 0.034 | 0.031 | 0.033 | 2,265,252.04 | 15,736,083.2 |
3/2/21 | 0.033 | 0.035 | 0.03 | 0.033 | 3,598,850.12 | 15,548,583.42 |
3/1/21 | 0.029 | 0.033 | 0.029 | 0.033 | 2,255,061.14 | 15,712,777.41 |
2/28/21 | 0.03 | 0.031 | 0.027 | 0.029 | 1,847,497.85 | 13,680,610.33 |
2/27/21 | 0.03 | 0.032 | 0.03 | 0.03 | 1,738,346.87 | 14,423,186.33 |
2/26/21 | 0.03 | 0.032 | 0.027 | 0.03 | 1,915,976.26 | 14,219,215.67 |
2/25/21 | 0.029 | 0.036 | 0.028 | 0.03 | 2,460,697.45 | 14,374,510.38 |
2/24/21 | 0.029 | 0.033 | 0.028 | 0.029 | 2,467,636.82 | 13,773,415.32 |
2/23/21 | 0.035 | 0.035 | 0.024 | 0.029 | 2,851,461.88 | 13,776,975.12 |
2/22/21 | 0.04 | 0.04 | 0.029 | 0.035 | 2,655,718.4 | 16,580,979.11 |
2/21/21 | 0.037 | 0.042 | 0.037 | 0.04 | 3,635,463.17 | 18,923,005.44 |
2/20/21 | 0.039 | 0.04 | 0.036 | 0.037 | 2,730,362.61 | 17,573,825.17 |
2/19/21 | 0.039 | 0.042 | 0.039 | 0.039 | 3,282,386.42 | 18,710,288.02 |
2/18/21 | 0.053 | 0.053 | 0.037 | 0.039 | 3,125,576.21 | 18,589,510.3 |
2/17/21 | 0.049 | 0.053 | 0.047 | 0.053 | 2,775,860.16 | 24,983,304.7 |
2/16/21 | 0.053 | 0.057 | 0.045 | 0.049 | 4,786,660.68 | 23,435,777.04 |
2/15/21 | 0.055 | 0.056 | 0.05 | 0.053 | 4,535,529.16 | 25,024,150.08 |
2/14/21 | 0.054 | 0.058 | 0.051 | 0.055 | 4,705,589.69 | 26,119,720.46 |
2/13/21 | 0.052 | 0.055 | 0.05 | 0.054 | 4,907,924.54 | 25,677,423.91 |
2/12/21 | 0.049 | 0.055 | 0.044 | 0.052 | 7,246,440.08 | 24,484,448.39 |
2/11/21 | 0.042 | 0.064 | 0.042 | 0.049 | 5,380,019.66 | 23,058,495.03 |
2/10/21 | 0.049 | 0.051 | 0.04 | 0.042 | 4,432,220.33 | 20,165,889.03 |
2/9/21 | 0.045 | 0.051 | 0.041 | 0.049 | 3,417,054.46 | 23,306,130.96 |
2/8/21 | 0.039 | 0.046 | 0.038 | 0.045 | 4,791,892.13 | 21,512,982.87 |
2/7/21 | 0.036 | 0.04 | 0.036 | 0.039 | 2,701,807.49 | 18,548,839.19 |
2/6/21 | 0.031 | 0.036 | 0.028 | 0.036 | 3,498,108.15 | 17,034,879.61 |
2/5/21 | 0.033 | 0.034 | 0.027 | 0.031 | 5,515,957.03 | 14,695,403.11 |
2/4/21 | 0.038 | 0.04 | 0.029 | 0.033 | 4,175,255.27 | 15,663,891.98 |
2/3/21 | 0.04 | 0.041 | 0.038 | 0.038 | 3,382,079.11 | 18,098,271.68 |
2/2/21 | 0.049 | 0.049 | 0.039 | 0.039 | 3,055,842.57 | 18,743,853.67 |
2/1/21 | 0.05 | 0.053 | 0.044 | 0.049 | 4,250,041.95 | 23,190,491.71 |
1/31/21 | 0.021 | 0.062 | 0.021 | 0.05 | 29,340,974.93 | 23,780,256.57 |
1/30/21 | 0.021 | 0.023 | 0.021 | 0.021 | 2,378,489.57 | 10,120,356.72 |
1/29/21 | 0.021 | 0.022 | 0.02 | 0.022 | 2,521,654.24 | 10,471,648.74 |
1/28/21 | 0.021 | 0.022 | 0.02 | 0.021 | 1,645,587.8 | 9,975,722.17 |
1/27/21 | 0.023 | 0.023 | 0.02 | 0.02 | 1,971,864.858 | 9,721,020.484 |
1/26/21 | 0.023 | 0.024 | 0.022 | 0.023 | 1,742,731.656 | 10,883,479.334 |
1/25/21 | 0.024 | 0.026 | 0.023 | 0.023 | 3,319,970.521 | 11,053,098.718 |
1/24/21 | 0.023 | 0.025 | 0.023 | 0.024 | 2,798,478.246 | 11,447,552.59 |
1/23/21 | 0.021 | 0.023 | 0.021 | 0.023 | 5,790,590.098 | 11,050,858.218 |
1/22/21 | 0.02 | 0.022 | 0.018 | 0.021 | 6,683,794.494 | 9,891,065.502 |
1/21/21 | 0.02 | 0.029 | 0.02 | 0.02 | 12,446,694.96 | 9,464,289.867 |
1/20/21 | 0.017 | 0.02 | 0.017 | 0.02 | 3,858,632.264 | 9,384,281.705 |
1/19/21 | 0.016 | 0.018 | 0.016 | 0.017 | 3,057,039.952 | 8,104,492.066 |
1/18/21 | 0.016 | 0.017 | 0.016 | 0.016 | 2,527,204.029 | 7,804,509.666 |
1/17/21 | 0.016 | 0.016 | 0.015 | 0.016 | 1,170,244.166 | 7,650,681.258 |
1/16/21 | 0.016 | 0.017 | 0.016 | 0.016 | 1,231,080.771 | 7,626,593.745 |
1/15/21 | 0.016 | 0.016 | 0.015 | 0.016 | 1,749,991.894 | 7,532,209.622 |
1/14/21 | 0.015 | 0.016 | 0.015 | 0.016 | 1,437,405.349 | 7,553,561.982 |
1/13/21 | 0.015 | 0.016 | 0.014 | 0.015 | 945,390.884 | 7,333,466.684 |
1/12/21 | 0.016 | 0.016 | 0.014 | 0.015 | 956,826.301 | 7,019,081.531 |
1/11/21 | 0.017 | 0.017 | 0.014 | 0.016 | 1,180,220.134 | 7,524,120.983 |