Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/24/21 | 0.358 | 0.491 | 0.347 | 0.449 | 75,409,998.367 | 84,904,006.837 |
1/23/21 | 0.335 | 0.372 | 0.323 | 0.359 | 52,784,937.438 | 67,789,226.328 |
1/22/21 | 0.315 | 0.338 | 0.3 | 0.335 | 47,552,093.727 | 63,353,899.993 |
1/21/21 | 0.311 | 0.34 | 0.307 | 0.315 | 32,146,895.15 | 59,619,688.145 |
1/20/21 | 0.287 | 0.336 | 0.266 | 0.311 | 107,957,320.689 | 58,738,090.976 |
1/19/21 | 0.285 | 0.289 | 0.279 | 0.287 | 29,594,144.13 | 54,282,421.984 |
1/18/21 | 0.263 | 0.293 | 0.261 | 0.285 | 34,782,501.024 | 53,878,423.946 |
1/17/21 | 0.266 | 0.288 | 0.26 | 0.263 | 47,593,517.128 | 49,699,638.692 |
1/16/21 | 0.235 | 0.266 | 0.23 | 0.266 | 31,951,107.709 | 50,202,430.919 |
1/15/21 | 0.233 | 0.237 | 0.221 | 0.235 | 25,580,456.698 | 44,436,108.542 |
1/14/21 | 0.237 | 0.249 | 0.223 | 0.233 | 52,075,560.215 | 43,946,955.993 |
1/13/21 | 0.212 | 0.243 | 0.209 | 0.237 | 76,741,517.805 | 44,785,848.086 |
1/12/21 | 0.201 | 0.234 | 0.194 | 0.212 | 5,768,616.729 | 40,024,210.614 |
1/11/21 | 0.2 | 0.203 | 0.18 | 0.201 | 36,735,168.958 | 38,020,443.873 |
1/10/21 | 0.215 | 0.219 | 0.196 | 0.2 | 17,653,158.025 | 37,809,894.17 |
1/9/21 | 0.192 | 0.215 | 0.189 | 0.215 | 14,118,021.536 | 40,540,871.917 |
1/8/21 | 0.198 | 0.198 | 0.181 | 0.192 | 14,565,810.102 | 36,293,722.641 |
1/7/21 | 0.193 | 0.207 | 0.187 | 0.198 | 10,746,386.831 | 37,457,553.641 |
1/6/21 | 0.182 | 0.195 | 0.178 | 0.192 | 7,714,775.551 | 36,379,691.953 |
1/5/21 | 0.177 | 0.191 | 0.162 | 0.182 | 12,541,668.729 | 34,454,494.227 |
1/4/21 | 0.159 | 0.183 | 0.156 | 0.177 | 6,582,859.825 | 33,502,988.117 |
1/3/21 | 0.159 | 0.162 | 0.157 | 0.159 | 4,266,154.441 | 30,112,124.517 |
1/2/21 | 0.162 | 0.169 | 0.157 | 0.159 | 4,247,819.395 | 29,961,438.913 |
1/1/21 | 0.155 | 0.167 | 0.155 | 0.162 | 3,466,301.61 | 30,651,045.454 |
12/31/20 | 0.158 | 0.159 | 0.152 | 0.155 | 3,431,801.927 | 29,318,631.746 |
12/30/20 | 0.156 | 0.161 | 0.153 | 0.158 | 3,714,068.568 | 29,937,298.079 |
12/29/20 | 0.158 | 0.163 | 0.151 | 0.157 | 5,326,132.435 | 29,580,486.406 |
12/28/20 | 0.157 | 0.165 | 0.157 | 0.157 | 5,351,045.419 | 29,703,183.357 |
12/27/20 | 0.159 | 0.164 | 0.154 | 0.157 | 6,283,187.384 | 29,725,654.456 |
12/26/20 | 0.163 | 0.169 | 0.156 | 0.159 | 5,660,380.05 | 30,053,950.993 |
12/25/20 | 0.167 | 0.172 | 0.16 | 0.163 | 6,584,643.65 | 30,830,209.404 |
12/24/20 | 0.156 | 0.168 | 0.152 | 0.167 | 6,328,692.141 | 31,538,934.831 |
12/23/20 | 0.181 | 0.182 | 0.156 | 0.156 | 5,768,149.969 | 29,497,772.584 |
12/22/20 | 0.179 | 0.184 | 0.174 | 0.18 | 6,190,618.878 | 33,986,845.302 |
12/21/20 | 0.185 | 0.187 | 0.172 | 0.179 | 6,536,284.635 | 33,883,552.732 |
12/20/20 | 0.186 | 0.193 | 0.184 | 0.186 | 6,714,056.105 | 35,064,919.798 |
12/19/20 | 0.187 | 0.197 | 0.184 | 0.186 | 7,626,923.572 | 35,175,723.839 |
12/18/20 | 0.187 | 0.191 | 0.182 | 0.187 | 6,867,706.787 | 35,327,451.957 |
12/17/20 | 0.189 | 0.193 | 0.185 | 0.187 | 6,298,205.258 | 35,371,870.125 |
12/16/20 | 0.191 | 0.196 | 0.186 | 0.189 | 7,076,026.677 | 35,793,871.445 |
12/15/20 | 0.187 | 0.202 | 0.181 | 0.192 | 9,624,381.005 | 36,227,550.595 |
12/14/20 | 0.189 | 0.19 | 0.183 | 0.187 | 6,795,561.8 | 35,389,486.505 |
12/13/20 | 0.185 | 0.19 | 0.184 | 0.19 | 7,487,169.717 | 35,863,052.605 |
12/12/20 | 0.183 | 0.188 | 0.179 | 0.185 | 10,762,071.694 | 34,971,352.029 |
12/11/20 | 0.183 | 0.186 | 0.176 | 0.182 | 11,106,234.126 | 34,419,100.791 |
12/10/20 | 0.183 | 0.186 | 0.18 | 0.184 | 11,337,636.47 | 34,687,550.664 |
12/9/20 | 0.187 | 0.19 | 0.18 | 0.184 | 10,135,749.892 | 34,689,880.274 |
12/8/20 | 0.192 | 0.198 | 0.186 | 0.187 | 8,741,360.671 | 35,353,913.691 |
12/7/20 | 0.195 | 0.195 | 0.19 | 0.191 | 10,824,312.249 | 36,180,860.62 |
12/6/20 | 0.192 | 0.199 | 0.188 | 0.195 | 13,068,086.362 | 36,860,629.958 |
12/5/20 | 0.191 | 0.195 | 0.189 | 0.192 | 8,007,154.029 | 36,330,722.305 |
12/4/20 | 0.192 | 0.202 | 0.19 | 0.191 | 12,132,511.855 | 36,172,572.893 |
12/3/20 | 0.188 | 0.195 | 0.182 | 0.192 | 10,936,007.475 | 36,343,108.886 |
12/2/20 | 0.186 | 0.192 | 0.183 | 0.188 | 6,115,312.331 | 35,611,064.096 |
11/29/20 | 0.184 | 0.189 | 0.18 | 0.184 | 796,482.143 | 34,812,188.517 |
11/28/20 | 0.177 | 0.186 | 0.174 | 0.184 | 750,100.65 | 34,811,863.401 |
11/27/20 | 0.183 | 0.187 | 0.171 | 0.177 | 2,937,587.831 | 33,436,174.271 |
11/26/20 | 0.198 | 0.204 | 0.176 | 0.183 | 2,145,894.562 | 34,625,105.251 |
11/25/20 | 0.207 | 0.215 | 0.197 | 0.198 | 13,499,774.577 | 37,446,190.525 |
11/24/20 | 0.198 | 0.214 | 0.197 | 0.207 | 16,882,214.723 | 39,119,083.661 |
11/23/20 | 0.188 | 0.198 | 0.186 | 0.198 | 18,502,717.704 | 37,367,949.85 |
11/22/20 | 0.188 | 0.195 | 0.179 | 0.188 | 13,671,149.515 | 35,536,404.743 |
11/21/20 | 0.181 | 0.19 | 0.178 | 0.188 | 8,618,298.245 | 35,440,615.605 |
11/20/20 | 0.189 | 0.192 | 0.178 | 0.181 | 9,971,169.064 | 34,125,810.851 |
11/19/20 | 0.177 | 0.195 | 0.176 | 0.189 | 18,298,391.82 | 35,805,229.283 |
11/18/20 | 0.183 | 0.184 | 0.172 | 0.177 | 8,909,663.46 | 33,372,070.178 |
11/17/20 | 0.182 | 0.184 | 0.181 | 0.183 | 1,021,573.167 | 34,633,431.654 |
11/16/20 | 0.183 | 0.184 | 0.179 | 0.18 | 1,577,085.322 | 33,993,849.735 |
11/15/20 | 0.181 | 0.185 | 0.178 | 0.183 | 5,439,245.911 | 34,532,442.165 |
11/14/20 | 0.187 | 0.188 | 0.177 | 0.181 | 3,767,125.021 | 34,139,994.626 |
11/13/20 | 0.18 | 0.203 | 0.177 | 0.187 | 13,592,754.102 | 35,309,555.889 |
11/12/20 | 0.187 | 0.188 | 0.18 | 0.18 | 2,371,596.175 | 33,962,144.807 |
11/11/20 | 0.197 | 0.202 | 0.185 | 0.187 | 8,254,944.677 | 35,327,255.083 |
11/10/20 | 0.168 | 0.239 | 0.168 | 0.197 | 8,454,614.79 | 37,297,677.08 |
11/9/20 | 0.172 | 0.174 | 0.166 | 0.168 | 744,909.905 | 31,846,243.973 |
11/8/20 | 0.162 | 0.177 | 0.161 | 0.172 | 775,570.939 | 32,430,417.759 |
11/7/20 | 0.175 | 0.179 | 0.156 | 0.162 | 2,442,274.423 | 30,679,083.188 |
11/6/20 | 0.159 | 0.177 | 0.155 | 0.175 | 958,775.394 | 33,159,846.061 |
11/5/20 | 0.161 | 0.163 | 0.15 | 0.159 | 864,384.356 | 29,963,274.999 |
11/4/20 | 0.165 | 0.165 | 0.153 | 0.161 | 667,938.08 | 30,448,459.749 |
11/3/20 | 0.169 | 0.171 | 0.154 | 0.165 | 955,189.575 | 31,256,113.543 |
10/30/20 | 0.173 | 0.173 | 0.16 | 0.165 | 893,531.892 | 31,247,762.797 |
10/29/20 | 0.177 | 0.178 | 0.173 | 0.173 | 738,363.205 | 32,710,017.774 |
10/28/20 | 0.182 | 0.186 | 0.176 | 0.177 | 887,289.286 | 33,360,298.232 |
10/27/20 | 0.179 | 0.186 | 0.177 | 0.182 | 752,127.599 | 34,432,102.17 |
10/26/20 | 0.182 | 0.184 | 0.175 | 0.179 | 3,304,351.308 | 33,909,910.733 |
10/25/20 | 0.194 | 0.211 | 0.18 | 0.182 | 3,875,485.926 | 34,308,804.623 |
10/24/20 | 0.181 | 0.198 | 0.181 | 0.194 | 4,561,970.476 | 36,602,657.643 |
10/23/20 | 0.179 | 0.187 | 0.17 | 0.181 | 3,208,337.813 | 34,181,672.692 |
10/22/20 | 0.182 | 0.183 | 0.176 | 0.178 | 951,954.458 | 33,724,644.469 |