Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/18/21 | 0.387 | 0.404 | 0.366 | 0.401 | 3,467,858.806 | 67,814,220.398 |
1/17/21 | 0.353 | 0.405 | 0.337 | 0.386 | 4,976,794.278 | 65,327,713.43 |
1/16/21 | 0.345 | 0.379 | 0.344 | 0.353 | 3,855,555.383 | 59,710,819.447 |
1/15/21 | 0.34 | 0.353 | 0.327 | 0.345 | 2,739,507.334 | 58,269,297.553 |
1/14/21 | 0.334 | 0.35 | 0.329 | 0.34 | 1,905,760.843 | 57,484,968.622 |
1/13/21 | 0.319 | 0.34 | 0.311 | 0.334 | 2,528,842.787 | 56,522,597.913 |
1/12/21 | 0.343 | 0.354 | 0.313 | 0.319 | 2,851,641.323 | 53,913,206.516 |
1/11/21 | 0.39 | 0.39 | 0.305 | 0.344 | 3,411,989.628 | 58,155,684.223 |
1/10/21 | 0.388 | 0.42 | 0.351 | 0.39 | 5,316,255.858 | 65,960,225.725 |
1/9/21 | 0.345 | 0.428 | 0.336 | 0.388 | 7,080,507.275 | 65,661,694.145 |
1/8/21 | 0.362 | 0.372 | 0.327 | 0.346 | 3,243,946.505 | 58,465,513.119 |
1/7/21 | 0.333 | 0.391 | 0.333 | 0.363 | 5,754,065.198 | 61,307,286.53 |
1/6/21 | 0.318 | 0.348 | 0.309 | 0.332 | 4,594,625.461 | 56,138,532.782 |
1/5/21 | 0.307 | 0.331 | 0.297 | 0.318 | 3,750,218.116 | 53,761,904.299 |
1/4/21 | 0.307 | 0.333 | 0.291 | 0.307 | 3,216,047.73 | 51,956,908.426 |
1/3/21 | 0.303 | 0.313 | 0.296 | 0.305 | 2,474,619.828 | 51,588,548.578 |
1/2/21 | 0.316 | 0.323 | 0.298 | 0.302 | 2,823,861.056 | 51,068,979.208 |
1/1/21 | 0.312 | 0.337 | 0.311 | 0.316 | 2,047,956.452 | 53,424,002.418 |
12/31/20 | 0.32 | 0.322 | 0.306 | 0.312 | 1,612,385.144 | 52,699,883.184 |
12/30/20 | 0.335 | 0.337 | 0.318 | 0.319 | 2,122,572.025 | 53,914,508.976 |
12/29/20 | 0.36 | 0.365 | 0.322 | 0.336 | 3,392,978.182 | 56,721,871.591 |
12/28/20 | 0.359 | 0.398 | 0.356 | 0.36 | 3,573,494.916 | 60,780,975.89 |
12/27/20 | 0.323 | 0.399 | 0.322 | 0.361 | 4,961,764.597 | 61,088,632.805 |
12/26/20 | 0.346 | 0.346 | 0.318 | 0.324 | 1,849,020.319 | 54,711,649.413 |
12/25/20 | 0.327 | 0.355 | 0.323 | 0.346 | 1,789,571.145 | 58,474,790.317 |
12/24/20 | 0.315 | 0.329 | 0.292 | 0.328 | 2,057,410.783 | 55,379,170.678 |
12/23/20 | 0.379 | 0.392 | 0.296 | 0.315 | 3,186,483.777 | 53,317,716.978 |
12/22/20 | 0.376 | 0.398 | 0.35 | 0.379 | 2,226,266.954 | 63,979,065.658 |
12/21/20 | 0.389 | 0.395 | 0.352 | 0.376 | 2,691,767.399 | 63,635,663.786 |
12/20/20 | 0.411 | 0.425 | 0.381 | 0.389 | 3,230,888.838 | 65,737,583.603 |
12/19/20 | 0.396 | 0.454 | 0.395 | 0.411 | 9,158,735.284 | 69,449,142.285 |
12/18/20 | 0.365 | 0.406 | 0.355 | 0.396 | 3,885,886.332 | 66,866,539.16 |
12/17/20 | 0.396 | 0.398 | 0.362 | 0.365 | 3,980,946.964 | 61,709,442.5 |
12/16/20 | 0.369 | 0.399 | 0.355 | 0.396 | 3,702,860.748 | 66,864,861.832 |
12/15/20 | 0.382 | 0.383 | 0.361 | 0.369 | 2,657,584.886 | 62,374,070.665 |
12/14/20 | 0.352 | 0.383 | 0.349 | 0.382 | 3,531,175.99 | 64,637,154.915 |
12/13/20 | 0.343 | 0.359 | 0.337 | 0.352 | 1,809,246.982 | 59,471,132.221 |
12/12/20 | 0.327 | 0.344 | 0.326 | 0.344 | 1,373,258.232 | 58,062,542.071 |
12/11/20 | 0.353 | 0.353 | 0.319 | 0.327 | 1,433,741.386 | 55,273,637.435 |
12/10/20 | 0.35 | 0.367 | 0.331 | 0.353 | 2,265,221.691 | 59,687,689.462 |
12/9/20 | 0.323 | 0.357 | 0.305 | 0.35 | 2,556,504.091 | 59,221,824.619 |
12/8/20 | 0.348 | 0.352 | 0.319 | 0.323 | 1,930,557.749 | 54,633,066.784 |
12/7/20 | 0.339 | 0.352 | 0.334 | 0.348 | 1,442,185.764 | 58,761,394.451 |
12/6/20 | 0.35 | 0.355 | 0.331 | 0.339 | 1,486,219.169 | 57,227,796.897 |
12/5/20 | 0.317 | 0.364 | 0.316 | 0.349 | 1,815,824.364 | 58,988,779.765 |
12/4/20 | 0.357 | 0.363 | 0.316 | 0.317 | 1,851,579.658 | 53,461,989.685 |
12/3/20 | 0.356 | 0.363 | 0.348 | 0.357 | 1,559,652.559 | 60,309,361.589 |
12/2/20 | 0.352 | 0.359 | 0.339 | 0.356 | 1,944,963.003 | 60,081,992.127 |
11/29/20 | 0.377 | 0.388 | 0.354 | 0.362 | 1,967,691.966 | 61,130,954.841 |
11/28/20 | 0.373 | 0.389 | 0.364 | 0.377 | 1,901,542.274 | 63,736,665.661 |
11/27/20 | 0.36 | 0.392 | 0.351 | 0.373 | 4,263,861.088 | 63,015,788.529 |
11/26/20 | 0.386 | 0.392 | 0.301 | 0.361 | 5,300,022.243 | 60,976,590.974 |
11/25/20 | 0.364 | 0.452 | 0.341 | 0.386 | 7,290,644.921 | 65,120,301.269 |
11/24/20 | 0.361 | 0.388 | 0.33 | 0.364 | 5,319,472.495 | 61,456,859.506 |
11/23/20 | 0.303 | 0.361 | 0.299 | 0.361 | 2,376,897.842 | 61,015,125.098 |
11/22/20 | 0.316 | 0.319 | 0.288 | 0.303 | 1,766,792.379 | 51,246,398.078 |
11/21/20 | 0.291 | 0.32 | 0.289 | 0.316 | 2,369,339.89 | 53,379,143.655 |
11/20/20 | 0.286 | 0.299 | 0.286 | 0.291 | 1,253,308.567 | 49,063,729.165 |
11/19/20 | 0.294 | 0.295 | 0.282 | 0.286 | 865,514.587 | 48,300,205.372 |
11/18/20 | 0.309 | 0.311 | 0.278 | 0.294 | 2,061,860.712 | 49,579,206.975 |
11/17/20 | 0.309 | 0.328 | 0.3 | 0.309 | 1,947,253.241 | 52,188,890.517 |
11/16/20 | 0.286 | 0.317 | 0.283 | 0.3 | 1,865,691.838 | 50,719,729.657 |
11/15/20 | 0.298 | 0.307 | 0.282 | 0.286 | 1,217,595.063 | 48,193,889.879 |
11/14/20 | 0.312 | 0.313 | 0.284 | 0.298 | 1,561,287.21 | 50,192,859.651 |
11/13/20 | 0.278 | 0.331 | 0.276 | 0.312 | 2,753,904.273 | 52,727,382.618 |
11/12/20 | 0.319 | 0.325 | 0.274 | 0.278 | 2,197,867.945 | 46,851,577.451 |
11/11/20 | 0.278 | 0.325 | 0.275 | 0.319 | 1,862,133.218 | 53,887,228.006 |
11/10/20 | 0.263 | 0.297 | 0.263 | 0.278 | 2,146,548.771 | 46,871,738.606 |
11/9/20 | 0.255 | 0.263 | 0.246 | 0.263 | 796,268.32 | 44,358,646.25 |
11/8/20 | 0.241 | 0.263 | 0.239 | 0.255 | 937,454.664 | 43,001,198.548 |
11/7/20 | 0.251 | 0.275 | 0.234 | 0.241 | 1,975,773.067 | 40,598,762.376 |
11/6/20 | 0.229 | 0.253 | 0.228 | 0.251 | 828,657.106 | 42,365,996.513 |
11/5/20 | 0.218 | 0.23 | 0.216 | 0.229 | 904,592.645 | 38,602,377.71 |
11/4/20 | 0.222 | 0.222 | 0.215 | 0.218 | 701,024.964 | 36,821,592.26 |
11/3/20 | 0.228 | 0.228 | 0.216 | 0.222 | 686,984.382 | 37,429,984.761 |
10/30/20 | 0.254 | 0.256 | 0.24 | 0.245 | 797,789.331 | 41,312,098.429 |
10/29/20 | 0.247 | 0.273 | 0.245 | 0.254 | 1,269,396.611 | 42,891,671.758 |
10/28/20 | 0.263 | 0.268 | 0.242 | 0.247 | 1,008,226.334 | 41,658,337.192 |
9/29/20 | 0.29 | 0.292 | 0.281 | 0.292 | 998,342.741 | 36,608,219.723 |
9/28/20 | 0.289 | 0.309 | 0.286 | 0.29 | 1,340,236.915 | 36,352,898.884 |
9/27/20 | 0.305 | 0.311 | 0.28 | 0.289 | 1,261,322.035 | 36,244,878.538 |
9/26/20 | 0.288 | 0.317 | 0.287 | 0.305 | 1,722,741.56 | 38,154,680.747 |
9/25/20 | 0.265 | 0.298 | 0.251 | 0.288 | 2,144,482.623 | 36,113,548.896 |
9/24/20 | 0.234 | 0.269 | 0.232 | 0.265 | 1,145,142.657 | 33,239,123.212 |
9/23/20 | 0.264 | 0.266 | 0.23 | 0.234 | 1,322,141.625 | 29,368,474.603 |
9/22/20 | 0.262 | 0.269 | 0.25 | 0.263 | 1,018,173.973 | 33,015,383 |
9/21/20 | 0.301 | 0.307 | 0.245 | 0.262 | 2,051,194.177 | 32,845,921.579 |
9/20/20 | 0.312 | 0.316 | 0.294 | 0.3 | 1,154,304.894 | 37,647,280.887 |
9/19/20 | 0.31 | 0.322 | 0.308 | 0.312 | 1,136,472.927 | 39,123,660.28 |
9/18/20 | 0.327 | 0.333 | 0.308 | 0.31 | 1,835,886.973 | 38,866,948.567 |