Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 0.819 | 0.831 | 0.808 | 0.829 | 3,980,252.33 | 590,353,475.82 |
2/23/21 | 0.839 | 0.848 | 0.803 | 0.819 | 6,578,823.12 | 204,806,452.7 |
2/22/21 | 0.902 | 0.902 | 0.806 | 0.839 | 1,148,091.32 | 209,979,592.58 |
2/21/21 | 0.902 | 0.909 | 0.897 | 0.902 | 4,320,885.47 | 225,584,033.99 |
2/20/21 | 0.892 | 0.912 | 0.888 | 0.902 | 2,554,178.45 | 225,718,375.69 |
2/19/21 | 0.879 | 0.894 | 0.879 | 0.892 | 1,231,442.14 | 223,142,921.78 |
2/18/21 | 0.898 | 0.9 | 0.872 | 0.879 | 2,626,143.78 | 219,900,278.99 |
2/17/21 | 0.878 | 0.903 | 0.872 | 0.898 | 2,135,454.8 | 224,761,158.63 |
2/16/21 | 0.839 | 0.878 | 0.83 | 0.878 | 1,482,825.58 | 219,705,348.6 |
2/15/21 | 0.845 | 0.846 | 0.832 | 0.839 | 1,242,544.27 | 209,978,593.22 |
2/14/21 | 0.835 | 0.849 | 0.835 | 0.846 | 1,203,222.39 | 211,618,411.1 |
2/13/21 | 0.835 | 0.837 | 0.82 | 0.835 | 1,161,417.06 | 208,875,552.02 |
2/12/21 | 0.843 | 0.85 | 0.833 | 0.835 | 1,351,779.59 | 208,939,992.87 |
2/11/21 | 0.795 | 0.851 | 0.786 | 0.843 | 3,145,906.1 | 211,000,171.15 |
2/10/21 | 0.797 | 0.812 | 0.745 | 0.795 | 3,041,986.98 | 198,928,569.05 |
2/9/21 | 0.82 | 0.823 | 0.785 | 0.797 | 4,341,331.89 | 199,462,651.55 |
2/8/21 | 0.555 | 0.876 | 0.552 | 0.82 | 2,174,116.52 | 205,147,615.78 |
2/7/21 | 0.56 | 0.563 | 0.55 | 0.555 | 758,950.5 | 138,921,715.64 |
2/6/21 | 0.565 | 0.574 | 0.559 | 0.56 | 804,759.42 | 140,088,459.22 |
2/5/21 | 0.587 | 0.588 | 0.56 | 0.565 | 803,080.1 | 141,231,128.12 |
2/4/21 | 0.59 | 0.598 | 0.585 | 0.588 | 826,484.32 | 147,032,273.29 |
2/3/21 | 0.569 | 0.594 | 0.567 | 0.59 | 907,830.85 | 147,485,697.67 |
2/2/21 | 0.562 | 0.577 | 0.561 | 0.569 | 888,919.3 | 142,454,877.24 |
2/1/21 | 0.572 | 0.574 | 0.554 | 0.562 | 792,691.1 | 140,567,921.66 |
1/31/21 | 0.588 | 0.589 | 0.57 | 0.572 | 933,069.11 | 143,071,972.99 |
1/30/21 | 0.606 | 0.609 | 0.582 | 0.591 | 880,541.72 | 147,803,466.53 |
1/29/21 | 0.587 | 0.631 | 0.571 | 0.606 | 1,082,703.65 | 151,534,184.5 |
1/28/21 | 0.53 | 0.553 | 0.528 | 0.549 | 841,885.479 | 137,453,788.476 |
1/27/21 | 0.616 | 0.616 | 0.528 | 0.53 | 715,130.433 | 132,624,471.891 |
1/26/21 | 0.649 | 0.651 | 0.604 | 0.616 | 749,005.977 | 154,008,936.473 |
1/25/21 | 0.628 | 0.685 | 0.617 | 0.649 | 777,831.739 | 162,308,598.789 |
1/24/21 | 0.599 | 0.628 | 0.571 | 0.628 | 734,261.385 | 157,029,509.847 |
1/23/21 | 0.553 | 0.609 | 0.548 | 0.599 | 789,361.864 | 149,809,960.923 |
1/22/21 | 0.504 | 0.574 | 0.47 | 0.553 | 709,049.091 | 138,336,713.211 |
1/21/21 | 0.647 | 0.667 | 0.447 | 0.505 | 714,448.057 | 126,228,216.117 |
1/20/21 | 0.475 | 0.666 | 0.439 | 0.648 | 977,590.579 | 162,019,754.917 |
1/19/21 | 0.346 | 0.475 | 0.338 | 0.475 | 583,644.265 | 118,897,615.572 |
1/18/21 | 0.358 | 0.375 | 0.317 | 0.346 | 30,681.824 | 86,591,249.635 |
1/17/21 | 0.305 | 0.377 | 0.296 | 0.358 | 72,767.718 | 89,670,002.342 |
1/16/21 | 0.274 | 0.326 | 0.265 | 0.305 | 26,849.325 | 76,307,068.145 |
1/15/21 | 0.27 | 0.275 | 0.267 | 0.274 | 143,312.624 | 68,484,343.321 |
1/14/21 | 0.266 | 0.278 | 0.258 | 0.27 | 264,235.947 | 67,533,734.764 |
1/13/21 | 0.263 | 0.268 | 0.259 | 0.266 | 36,423.129 | 66,486,655.388 |
1/12/21 | 0.261 | 0.273 | 0.24 | 0.263 | 33,737.391 | 65,802,928.54 |
1/11/21 | 0.267 | 0.28 | 0.249 | 0.262 | 31,456.54 | 65,459,550.068 |
1/10/21 | 0.214 | 0.274 | 0.213 | 0.267 | 53,874.405 | 66,859,654.11 |
1/9/21 | 0.219 | 0.24 | 0.174 | 0.214 | 42,089.868 | 53,488,542.027 |
1/8/21 | 0.213 | 0.235 | 0.181 | 0.219 | 31,183.016 | 54,746,712.826 |
1/7/21 | 0.217 | 0.235 | 0.154 | 0.213 | 40,198.252 | 53,389,643.669 |
1/6/21 | 0.226 | 0.242 | 0.209 | 0.216 | 34,608.955 | 54,153,168.296 |
1/5/21 | 0.224 | 0.241 | 0.209 | 0.226 | 38,920.805 | 56,562,374.622 |
1/4/21 | 0.219 | 0.242 | 0.213 | 0.224 | 44,325.669 | 56,091,072.508 |
1/3/21 | 0.228 | 0.235 | 0.212 | 0.219 | 38,187.126 | 54,897,789.38 |
1/2/21 | 0.229 | 0.231 | 0.223 | 0.228 | 43,743.785 | 57,004,360.896 |
1/1/21 | 0.229 | 0.231 | 0.22 | 0.229 | 43,264.818 | 57,169,550.087 |
12/31/20 | 0.233 | 0.235 | 0.228 | 0.229 | 45,134.259 | 57,324,980.315 |
12/30/20 | 0.229 | 0.239 | 0.222 | 0.233 | 45,513.696 | 58,210,784.323 |
12/29/20 | 0.233 | 0.241 | 0.223 | 0.229 | 43,326.294 | 57,254,094.009 |
12/28/20 | 0.243 | 0.246 | 0.222 | 0.233 | 45,376.027 | 58,204,229.487 |
12/27/20 | 0.231 | 0.246 | 0.227 | 0.243 | 48,076.822 | 60,797,782.167 |
12/26/20 | 0.232 | 0.245 | 0.221 | 0.231 | 45,367.221 | 57,885,170.97 |
12/25/20 | 0.229 | 0.245 | 0.215 | 0.244 | 45,429.748 | 61,123,444.745 |
12/24/20 | 0.242 | 0.243 | 0.196 | 0.229 | 44,922.796 | 57,318,606.194 |
12/23/20 | 0.243 | 0.248 | 0.211 | 0.242 | 50,112.058 | 60,626,962.87 |
12/22/20 | 0.242 | 0.249 | 0.208 | 0.229 | 44,065.358 | 57,211,954.528 |
12/21/20 | 0.251 | 0.259 | 0.22 | 0.226 | 43,830.228 | 56,499,455.5 |
12/20/20 | 0.211 | 0.253 | 0.203 | 0.251 | 53,430.842 | 62,804,189.43 |
12/19/20 | 0.241 | 0.245 | 0.204 | 0.216 | 80,807.208 | 54,045,630.888 |
12/18/20 | 0.223 | 0.245 | 0.213 | 0.241 | 50,481.39 | 60,417,429.3 |
12/17/20 | 0.215 | 0.231 | 0.207 | 0.223 | 42,543.989 | 55,712,574.076 |
12/16/20 | 0.215 | 0.216 | 0.213 | 0.215 | 42,406.602 | 53,857,885.774 |
12/15/20 | 0.216 | 0.225 | 0.199 | 0.215 | 43,337.254 | 53,780,083.476 |
12/14/20 | 0.211 | 0.216 | 0.206 | 0.216 | 55,511.017 | 54,095,520.76 |
12/13/20 | 0.21 | 0.213 | 0.208 | 0.211 | 42,607.299 | 52,909,656.234 |
12/12/20 | 0.213 | 0.214 | 0.207 | 0.21 | 44,661.201 | 52,502,837.366 |
12/11/20 | 0.215 | 0.232 | 0.211 | 0.213 | 41,590.566 | 53,231,482.813 |
12/10/20 | 0.215 | 0.216 | 0.212 | 0.215 | 42,903.507 | 53,794,963.969 |
12/9/20 | 0.203 | 0.228 | 0.195 | 0.215 | 49,188.108 | 53,833,969.546 |
12/8/20 | 0.209 | 0.215 | 0.193 | 0.203 | 40,002.423 | 50,836,558.662 |
12/7/20 | 0.211 | 0.215 | 0.195 | 0.21 | 23,192.896 | 52,428,495.472 |
12/6/20 | 0.211 | 0.212 | 0.208 | 0.211 | 37,005.189 | 52,817,885.106 |
12/5/20 | 0.209 | 0.213 | 0.204 | 0.211 | 40,601.906 | 52,746,271.674 |
12/4/20 | 0.196 | 0.212 | 0.194 | 0.21 | 40,818.348 | 52,420,033.753 |
12/3/20 | 0.195 | 0.208 | 0.187 | 0.196 | 34,440.716 | 49,157,382.248 |
12/2/20 | 0.203 | 0.204 | 0.189 | 0.195 | 36,487.93 | 48,667,481.563 |
12/1/20 | 0.209 | 0.21 | 0.181 | 0.203 | 36,956.852 | 50,703,825.39 |
11/30/20 | 0.2 | 0.209 | 0.198 | 0.209 | 28,310.49 | 52,171,255.088 |
11/29/20 | 0.195 | 0.2 | 0.195 | 0.2 | 31,822.22 | 50,084,917.54 |
11/28/20 | 0.194 | 0.199 | 0.194 | 0.195 | 28,325.396 | 48,741,920.637 |
11/27/20 | 0.16 | 0.195 | 0.154 | 0.194 | 37,029.681 | 48,516,322.873 |