Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/7/21 | 0.003 | 0.003 | 0.003 | 0.003 | 1,914,916.79 | 14,070,548.72 |
3/6/21 | 0.003 | 0.003 | 0.003 | 0.003 | 2,882,670.75 | 14,137,203.01 |
3/5/21 | 0.005 | 0.005 | 0.003 | 0.003 | 6,560,802.24 | 14,630,450.87 |
3/4/21 | 0.005 | 0.005 | 0.004 | 0.005 | 867,572.35 | 21,053,446.3 |
3/3/21 | 0.005 | 0.005 | 0.004 | 0.005 | 24,012.28 | 21,363,196.3 |
3/2/21 | 0.005 | 0.005 | 0.004 | 0.005 | 1,079,779.71 | 21,266,680.19 |
3/1/21 | 0.004 | 0.005 | 0.004 | 0.005 | 11,194.9 | 21,879,712.95 |
2/28/21 | 0.005 | 0.005 | 0.004 | 0.004 | 11,825.98 | 20,390,693.75 |
2/27/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,302,586.96 | 22,500,518.48 |
2/26/21 | 0.005 | 0.005 | 0.005 | 0.005 | 5,235.61 | 22,218,710.54 |
2/25/21 | 0.005 | 0.006 | 0.005 | 0.005 | 2,067,701.82 | 23,848,888.98 |
2/24/21 | 0.005 | 0.006 | 0.005 | 0.005 | 3,449,101.64 | 25,309,081.3 |
2/23/21 | 0.006 | 0.006 | 0.004 | 0.005 | 5,519,930.09 | 24,317,072.42 |
2/22/21 | 0.007 | 0.007 | 0.005 | 0.006 | 79,220.59 | 27,595,188.74 |
2/21/21 | 0.008 | 0.008 | 0.006 | 0.007 | 253,827.89 | 33,619,824.4 |
2/20/21 | 0.006 | 0.008 | 0.006 | 0.008 | 8,341,828.77 | 35,911,944.37 |
2/19/21 | 0.007 | 0.007 | 0.006 | 0.006 | 130,619.38 | 28,755,405.24 |
2/18/21 | 0.005 | 0.007 | 0.005 | 0.007 | 5,369,051.91 | 33,249,407.32 |
2/17/21 | 0.005 | 0.006 | 0.005 | 0.006 | 1,480,802.93 | 26,145,827.66 |
2/16/21 | 0.005 | 0.006 | 0.005 | 0.005 | 1,946,217.71 | 25,304,609.04 |
2/15/21 | 0.005 | 0.006 | 0.004 | 0.005 | 4,837,277.11 | 24,799,188.87 |
2/14/21 | 0.005 | 0.006 | 0.005 | 0.005 | 5,049,687.39 | 24,517,165.11 |
2/13/21 | 0.005 | 0.005 | 0.004 | 0.005 | 1,959,238.5 | 22,339,344.14 |
2/12/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,486,379.81 | 21,530,314.95 |
2/11/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,978,911.82 | 22,319,910.68 |
2/10/21 | 0.004 | 0.005 | 0.004 | 0.005 | 2,212,051.05 | 21,546,642.09 |
2/9/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,836,841.62 | 19,363,386.21 |
2/8/21 | 0.004 | 0.004 | 0.004 | 0.004 | 2,143,130.42 | 18,640,773.68 |
2/7/21 | 0.004 | 0.004 | 0.004 | 0.004 | 3,815.08 | 17,892,546.49 |
2/6/21 | 0.004 | 0.004 | 0.004 | 0.004 | 1,773,422.99 | 18,732,695.21 |
2/5/21 | 0.004 | 0.005 | 0.004 | 0.004 | 3,978,174.56 | 18,517,602.27 |
2/4/21 | 0.004 | 0.005 | 0.003 | 0.004 | 9,435,247.51 | 20,100,451.9 |
2/3/21 | 0.003 | 0.004 | 0.003 | 0.004 | 853,097.74 | 16,531,795.64 |
2/2/21 | 0.003 | 0.003 | 0.003 | 0.003 | 301,898.25 | 15,454,193.22 |
2/1/21 | 0.003 | 0.003 | 0.003 | 0.003 | 491,957.26 | 15,418,587.97 |
1/31/21 | 0.003 | 0.003 | 0.003 | 0.003 | 443,302.33 | 15,592,706.38 |
1/30/21 | 0.003 | 0.003 | 0.003 | 0.003 | 362,200.05 | 15,625,741.7 |
1/29/21 | 0.003 | 0.004 | 0.003 | 0.003 | 309,005.51 | 15,831,289.04 |
1/28/21 | 0.003 | 0.004 | 0.003 | 0.003 | 291,826.75 | 16,160,520.5 |
1/27/21 | 0.004 | 0.004 | 0.003 | 0.003 | 281,211.515 | 16,064,417.444 |
1/26/21 | 0.004 | 0.004 | 0.004 | 0.004 | 237,133.751 | 16,430,460.157 |
1/25/21 | 0.004 | 0.004 | 0.004 | 0.004 | 402,007.876 | 16,696,992.626 |
1/24/21 | 0.004 | 0.004 | 0.004 | 0.004 | 269,456.672 | 16,544,192.925 |
1/23/21 | 0.004 | 0.004 | 0.004 | 0.004 | 257,650.735 | 16,691,644.415 |
1/22/21 | 0.003 | 0.004 | 0.003 | 0.004 | 536,120.539 | 16,714,626.043 |
1/21/21 | 0.004 | 0.004 | 0.003 | 0.003 | 532,991.003 | 16,057,635.102 |
1/20/21 | 0.004 | 0.004 | 0.004 | 0.004 | 440,682.633 | 17,172,383.941 |
1/19/21 | 0.004 | 0.004 | 0.002 | 0.004 | 543,079.797 | 17,320,546.907 |
1/18/21 | 0.004 | 0.004 | 0.004 | 0.004 | 612,221.04 | 17,329,890.704 |
1/17/21 | 0.004 | 0.004 | 0.003 | 0.004 | 1,698,450.863 | 16,879,888.098 |
1/16/21 | 0.003 | 0.004 | 0.003 | 0.004 | 4,218,250.024 | 17,331,716.553 |
1/15/21 | 0.004 | 0.004 | 0.003 | 0.003 | 3,719.579 | 13,039,326.284 |
1/14/21 | 0.004 | 0.004 | 0.003 | 0.004 | 371,877.415 | 16,310,752.305 |
1/13/21 | 0.004 | 0.004 | 0.003 | 0.004 | 332,648.732 | 16,420,052.398 |
1/12/21 | 0.004 | 0.004 | 0.003 | 0.004 | 532,810.775 | 16,521,350.696 |
1/11/21 | 0.004 | 0.004 | 0.002 | 0.004 | 908,353.583 | 16,676,837.164 |
1/10/21 | 0.004 | 0.004 | 0.003 | 0.004 | 1,601,570.589 | 17,690,240.437 |
1/9/21 | 0.004 | 0.004 | 0.003 | 0.004 | 1,500,032.503 | 19,315,887.617 |
1/8/21 | 0.003 | 0.004 | 0.003 | 0.004 | 1,044,293.532 | 18,020,488.616 |
1/7/21 | 0.003 | 0.004 | 0.003 | 0.003 | 2,351.662 | 15,995,166.804 |
1/6/21 | 0.003 | 0.003 | 0.003 | 0.003 | 7,727.66 | 15,312,515.553 |
1/5/21 | 0.003 | 0.004 | 0.003 | 0.003 | 716.553 | 12,762,406.337 |
1/4/21 | 0.003 | 0.004 | 0.003 | 0.003 | 738,545.056 | 16,002,095.308 |
1/3/21 | 0.003 | 0.004 | 0.003 | 0.003 | 1,252,674.871 | 15,702,579.567 |
1/2/21 | 0.004 | 0.004 | 0.003 | 0.003 | 600,257.789 | 16,206,601.239 |
1/1/21 | 0.003 | 0.004 | 0.003 | 0.004 | 1,301,081.882 | 17,153,360.754 |
12/31/20 | 0.003 | 0.004 | 0.002 | 0.003 | 486.943 | 12,592,896.559 |
12/30/20 | 0.003 | 0.004 | 0.003 | 0.003 | 579.742 | 13,225,907.788 |
12/29/20 | 0.003 | 0.003 | 0.003 | 0.003 | 562,293.981 | 14,945,890.766 |
12/28/20 | 0.003 | 0.004 | 0.003 | 0.003 | 360,281.259 | 15,148,045.217 |
12/27/20 | 0.004 | 0.004 | 0.003 | 0.003 | 339,214.457 | 16,155,725.594 |
12/26/20 | 0.003 | 0.004 | 0.003 | 0.004 | 207,955.004 | 16,333,762.028 |
12/25/20 | 0.003 | 0.004 | 0.003 | 0.003 | 456.365 | 14,170,488.091 |
12/24/20 | 0.003 | 0.004 | 0.003 | 0.003 | 987.367 | 14,704,794.056 |
12/23/20 | 0.003 | 0.004 | 0.003 | 0.003 | 893,036.923 | 15,694,218.247 |
12/22/20 | 0.003 | 0.004 | 0.003 | 0.003 | 546.403 | 15,190,500.179 |
12/21/20 | 0.004 | 0.004 | 0.003 | 0.003 | 2,935.012 | 15,319,765.892 |
12/20/20 | 0.004 | 0.004 | 0.003 | 0.004 | 824.028 | 16,689,481.646 |
12/19/20 | 0.004 | 0.004 | 0.003 | 0.004 | 787.467 | 16,751,514.08 |
12/18/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,098.555 | 16,705,081.838 |
12/17/20 | 0.004 | 0.004 | 0.003 | 0.004 | 1,643.477 | 17,235,556.43 |
12/16/20 | 0.004 | 0.004 | 0.004 | 0.004 | 942.042 | 16,579,213.598 |
12/15/20 | 0.004 | 0.004 | 0.003 | 0.004 | 463,154.545 | 19,029,487.922 |
12/14/20 | 0.004 | 0.004 | 0.004 | 0.004 | 192,058.728 | 18,871,192.025 |
12/13/20 | 0.004 | 0.004 | 0.004 | 0.004 | 1,444.36 | 16,591,675.146 |
12/12/20 | 0.004 | 0.004 | 0.004 | 0.004 | 235,996.206 | 19,367,104.013 |
12/11/20 | 0.004 | 0.004 | 0.004 | 0.004 | 8,531.936 | 17,723,308.492 |
12/10/20 | 0.004 | 0.004 | 0.004 | 0.004 | 156,436.665 | 19,246,910.856 |
12/9/20 | 0.004 | 0.004 | 0.004 | 0.004 | 635,116.349 | 19,394,453.866 |
12/8/20 | 0.004 | 0.004 | 0.004 | 0.004 | 902,338.008 | 20,016,848.904 |