Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/27/21 | 0.189 | 0.209 | 0.187 | 0.19 | 1,073,585.52 | 19,434,280.61 |
2/26/21 | 0.194 | 0.2 | 0.184 | 0.198 | 1,852,364.7 | 20,258,553.51 |
2/25/21 | 0.202 | 0.218 | 0.192 | 0.192 | 1,562,603.41 | 19,632,782.51 |
2/24/21 | 0.204 | 0.222 | 0.193 | 0.202 | 1,897,217.93 | 20,688,413.78 |
2/23/21 | 0.239 | 0.239 | 0.171 | 0.204 | 3,654,667.82 | 20,811,476.84 |
2/22/21 | 0.259 | 0.265 | 0.21 | 0.239 | 3,155,683.59 | 24,412,940.49 |
2/21/21 | 0.249 | 0.275 | 0.237 | 0.259 | 1,733,022.58 | 26,507,321.89 |
2/20/21 | 0.243 | 0.277 | 0.232 | 0.25 | 1,454,429.48 | 25,526,850.85 |
2/19/21 | 0.241 | 0.247 | 0.228 | 0.243 | 1,024,341.17 | 24,816,640.77 |
2/18/21 | 0.218 | 0.243 | 0.217 | 0.24 | 1,475,676.36 | 24,547,429.91 |
2/17/21 | 0.207 | 0.22 | 0.206 | 0.218 | 1,533,858.37 | 22,323,085.75 |
2/16/21 | 0.205 | 0.218 | 0.203 | 0.207 | 1,456,758.22 | 21,192,717.6 |
2/15/21 | 0.214 | 0.217 | 0.198 | 0.205 | 1,270,418.31 | 20,991,157.23 |
2/14/21 | 0.22 | 0.228 | 0.208 | 0.214 | 1,609,852.56 | 21,881,211.82 |
2/13/21 | 0.217 | 0.229 | 0.215 | 0.22 | 1,487,818.9 | 22,522,177.64 |
2/12/21 | 0.215 | 0.23 | 0.207 | 0.217 | 2,363,314.99 | 22,188,110.03 |
2/11/21 | 0.192 | 0.241 | 0.185 | 0.215 | 5,396,366.6 | 22,014,621.14 |
2/10/21 | 0.186 | 0.209 | 0.181 | 0.192 | 2,542,455.15 | 19,673,458.78 |
2/9/21 | 0.174 | 0.186 | 0.172 | 0.186 | 1,530,180.87 | 19,034,476.07 |
2/8/21 | 0.178 | 0.183 | 0.168 | 0.174 | 2,017,897.01 | 17,747,811 |
2/7/21 | 0.182 | 0.183 | 0.173 | 0.178 | 1,113,162.62 | 18,203,929.84 |
2/6/21 | 0.18 | 0.186 | 0.174 | 0.182 | 1,175,717.18 | 18,625,482.49 |
2/5/21 | 0.169 | 0.187 | 0.169 | 0.18 | 983,683.48 | 18,427,226.16 |
2/4/21 | 0.177 | 0.178 | 0.164 | 0.169 | 1,197,101.28 | 17,276,786.38 |
2/3/21 | 0.167 | 0.177 | 0.151 | 0.177 | 906,096.25 | 18,101,576.6 |
2/2/21 | 0.163 | 0.174 | 0.158 | 0.167 | 770,307.53 | 17,094,360.4 |
2/1/21 | 0.163 | 0.168 | 0.161 | 0.163 | 97,570.74 | 16,668,752.8 |
1/31/21 | 0.17 | 0.17 | 0.161 | 0.166 | 777,521.45 | 16,998,154.96 |
1/30/21 | 0.164 | 0.171 | 0.16 | 0.169 | 1,117,451.21 | 17,279,063.23 |
1/29/21 | 0.162 | 0.173 | 0.157 | 0.168 | 2,320,540.77 | 16,843,809.35 |
1/28/21 | 0.163 | 0.164 | 0.158 | 0.162 | 1,245,847.664 | 16,233,039.176 |
1/27/21 | 0.169 | 0.169 | 0.155 | 0.162 | 1,236,591.727 | 16,307,654.828 |
1/26/21 | 0.167 | 0.171 | 0.162 | 0.168 | 1,148,258.766 | 16,875,551.719 |
1/25/21 | 0.17 | 0.176 | 0.161 | 0.167 | 1,083,396.287 | 16,802,548.639 |
1/24/21 | 0.165 | 0.173 | 0.163 | 0.167 | 70,009.348 | 16,807,420.67 |
1/23/21 | 0.166 | 0.169 | 0.163 | 0.165 | 809,139.639 | 16,522,895.793 |
1/22/21 | 0.164 | 0.171 | 0.156 | 0.167 | 1,847,317.141 | 16,742,299.561 |
1/21/21 | 0.175 | 0.18 | 0.164 | 0.165 | 1,864,294.779 | 16,579,755.593 |
1/20/21 | 0.175 | 0.194 | 0.165 | 0.175 | 1,517,246.202 | 17,582,294.13 |
1/19/21 | 0.176 | 0.18 | 0.162 | 0.175 | 954,903.922 | 17,536,558.387 |
1/18/21 | 0.165 | 0.188 | 0.161 | 0.176 | 979,997.032 | 17,686,374.033 |
1/17/21 | 0.169 | 0.169 | 0.128 | 0.165 | 547,309.506 | 16,544,642.715 |
1/16/21 | 0.167 | 0.175 | 0.148 | 0.169 | 1,139,647.772 | 16,958,466.739 |
1/15/21 | 0.174 | 0.177 | 0.161 | 0.167 | 1,591,370.017 | 16,740,862.889 |
1/14/21 | 0.173 | 0.177 | 0.168 | 0.172 | 1,474,212.262 | 17,266,208.615 |
1/13/21 | 0.173 | 0.177 | 0.163 | 0.173 | 1,682,333.356 | 17,361,103.321 |
1/12/21 | 0.167 | 0.179 | 0.161 | 0.173 | 1,968,991.219 | 17,403,373.53 |
1/11/21 | 0.182 | 0.188 | 0.154 | 0.167 | 4,004,181.969 | 16,810,771.977 |
1/10/21 | 0.188 | 0.198 | 0.179 | 0.182 | 1,991,761.012 | 18,320,608.761 |
1/9/21 | 0.176 | 0.197 | 0.17 | 0.188 | 1,221,187.897 | 18,920,443.333 |
1/8/21 | 0.173 | 0.185 | 0.165 | 0.176 | 2,244,230.108 | 17,666,062.116 |
1/7/21 | 0.165 | 0.173 | 0.16 | 0.173 | 2,214,220.778 | 17,382,119.768 |
1/6/21 | 0.162 | 0.174 | 0.156 | 0.169 | 1,901,946.34 | 16,993,011.632 |
1/5/21 | 0.164 | 0.166 | 0.151 | 0.162 | 1,695,704.068 | 16,301,359.886 |
1/4/21 | 0.164 | 0.171 | 0.154 | 0.163 | 2,506,937.684 | 16,356,855.9 |
1/3/21 | 0.175 | 0.182 | 0.16 | 0.164 | 1,607,324.639 | 16,449,918.567 |
1/2/21 | 0.182 | 0.184 | 0.171 | 0.175 | 2,137,675.317 | 17,607,980.805 |
1/1/21 | 0.173 | 0.186 | 0.173 | 0.182 | 1,016,331.247 | 18,307,601.314 |
12/31/20 | 0.179 | 0.182 | 0.17 | 0.173 | 1,202,610.793 | 17,346,973.39 |
12/30/20 | 0.181 | 0.185 | 0.163 | 0.179 | 1,605,503.666 | 18,014,991.74 |
12/29/20 | 0.183 | 0.185 | 0.173 | 0.181 | 1,415,386.167 | 18,147,012.468 |
12/28/20 | 0.18 | 0.19 | 0.179 | 0.183 | 1,121,142.371 | 18,382,168.121 |
12/27/20 | 0.186 | 0.193 | 0.169 | 0.18 | 2,269,372.666 | 18,024,050.931 |
12/26/20 | 0.191 | 0.199 | 0.177 | 0.186 | 1,459,389.992 | 18,671,638.698 |
12/25/20 | 0.193 | 0.197 | 0.183 | 0.191 | 1,341,817.009 | 19,155,926.375 |
12/24/20 | 0.166 | 0.195 | 0.16 | 0.193 | 1,218,664.4 | 19,335,656.816 |
12/23/20 | 0.201 | 0.202 | 0.163 | 0.165 | 1,878,876.043 | 16,584,911.067 |
12/22/20 | 0.202 | 0.207 | 0.198 | 0.201 | 1,365,868.139 | 20,147,509.171 |
12/21/20 | 0.209 | 0.222 | 0.199 | 0.203 | 2,019,920.177 | 20,387,178.605 |
12/20/20 | 0.207 | 0.212 | 0.204 | 0.209 | 1,301,309.301 | 20,959,712.045 |
12/19/20 | 0.211 | 0.214 | 0.206 | 0.207 | 1,370,501.714 | 20,771,342.327 |
12/18/20 | 0.212 | 0.217 | 0.201 | 0.213 | 1,349,483.96 | 21,408,540.735 |
12/17/20 | 0.209 | 0.223 | 0.2 | 0.211 | 3,866,757.952 | 21,231,052.678 |
12/16/20 | 0.207 | 0.212 | 0.195 | 0.21 | 2,444,648.283 | 21,048,468.978 |
12/15/20 | 0.207 | 0.214 | 0.191 | 0.207 | 74,595.129 | 20,743,418.416 |
12/14/20 | 0.213 | 0.219 | 0.203 | 0.207 | 902,856.573 | 20,775,741.434 |
12/13/20 | 0.206 | 0.22 | 0.203 | 0.212 | 1,588,616.69 | 21,330,359.199 |
12/12/20 | 0.204 | 0.21 | 0.202 | 0.206 | 1,010,650.811 | 20,672,522.945 |
12/11/20 | 0.21 | 0.225 | 0.199 | 0.205 | 1,829,626.624 | 20,546,249.269 |
12/10/20 | 0.215 | 0.217 | 0.209 | 0.21 | 1,210,846.328 | 21,040,038.647 |
12/9/20 | 0.215 | 0.227 | 0.207 | 0.213 | 2,179,980.137 | 21,375,220.91 |
12/8/20 | 0.223 | 0.284 | 0.213 | 0.215 | 3,330,804.239 | 21,591,507.488 |
12/7/20 | 0.21 | 0.235 | 0.208 | 0.223 | 1,403,380.943 | 22,411,893.938 |
12/6/20 | 0.206 | 0.217 | 0.205 | 0.21 | 821,242.039 | 21,116,264.404 |
12/5/20 | 0.206 | 0.211 | 0.2 | 0.206 | 835,441.53 | 20,720,449.827 |
12/4/20 | 0.21 | 0.218 | 0.205 | 0.206 | 1,320,860.74 | 20,721,096.389 |
12/3/20 | 0.21 | 0.215 | 0.206 | 0.21 | 1,141,986.093 | 21,101,909.9 |
12/2/20 | 0.209 | 0.216 | 0.202 | 0.21 | 1,409,170.603 | 21,049,966.168 |
12/1/20 | 0.219 | 0.225 | 0.201 | 0.209 | 2,332,505.832 | 21,027,843.318 |
11/30/20 | 0.213 | 0.231 | 0.208 | 0.223 | 2,571,043.625 | 22,424,467.379 |