Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/7/21 | 0.036 | 0.039 | 0.035 | 0.038 | 4,798,933.13 | 463,352,748.3 |
3/6/21 | 0.036 | 0.038 | 0.035 | 0.036 | 2,924,432.07 | 437,016,222.51 |
3/5/21 | 0.035 | 0.036 | 0.033 | 0.036 | 3,823,441.51 | 440,469,263.07 |
3/4/21 | 0.037 | 0.038 | 0.032 | 0.035 | 9,660,375.29 | 431,442,385.39 |
3/3/21 | 0.04 | 0.042 | 0.036 | 0.037 | 9,073,875.12 | 447,763,104.53 |
3/2/21 | 0.041 | 0.047 | 0.035 | 0.04 | 20,371,464.77 | 494,817,663.31 |
3/1/21 | 0.031 | 0.041 | 0.031 | 0.041 | 15,634,949.16 | 506,770,567.85 |
2/28/21 | 0.03 | 0.033 | 0.028 | 0.031 | 2,855,189.29 | 384,866,272.9 |
2/27/21 | 0.028 | 0.031 | 0.027 | 0.03 | 5,779,868.18 | 372,663,041.24 |
2/26/21 | 0.025 | 0.029 | 0.024 | 0.027 | 2,990,609.84 | 336,634,811.34 |
2/25/21 | 0.022 | 0.025 | 0.022 | 0.025 | 3,378,096.88 | 302,504,291.5 |
2/24/21 | 0.022 | 0.024 | 0.021 | 0.022 | 3,027,126.8 | 270,500,352.24 |
2/23/21 | 0.025 | 0.027 | 0.019 | 0.022 | 3,648,136.21 | 271,707,652.91 |
2/22/21 | 0.027 | 0.028 | 0.023 | 0.025 | 6,172,763.62 | 307,836,181.33 |
2/21/21 | 0.024 | 0.027 | 0.023 | 0.027 | 3,084,409 | 331,531,315.77 |
2/20/21 | 0.024 | 0.027 | 0.023 | 0.024 | 5,484,203.26 | 291,055,720.47 |
2/19/21 | 0.029 | 0.029 | 0.024 | 0.024 | 6,325,704.38 | 293,751,673.47 |
2/18/21 | 0.024 | 0.031 | 0.024 | 0.029 | 6,184,414.4 | 352,216,073.88 |
2/17/21 | 0.025 | 0.028 | 0.023 | 0.024 | 8,419,278.97 | 299,553,905.95 |
2/16/21 | 0.019 | 0.031 | 0.018 | 0.025 | 18,361,716.51 | 311,559,178.7 |
2/15/21 | 0.015 | 0.019 | 0.014 | 0.019 | 6,032,070.75 | 227,001,710.68 |
2/14/21 | 0.011 | 0.016 | 0.011 | 0.015 | 3,096,459.12 | 182,702,830.24 |
2/13/21 | 0.01 | 0.011 | 0.009 | 0.011 | 3,373,301.63 | 134,582,608.35 |
2/12/21 | 0.009 | 0.01 | 0.009 | 0.01 | 2,250,233.15 | 119,864,799.74 |
2/11/21 | 0.009 | 0.01 | 0.009 | 0.009 | 2,165,609.65 | 116,028,758.33 |
2/10/21 | 0.009 | 0.01 | 0.008 | 0.009 | 2,142,041.38 | 111,098,044.72 |
2/9/21 | 0.009 | 0.01 | 0.009 | 0.009 | 1,866,304.3 | 114,590,077.04 |
2/8/21 | 0.009 | 0.01 | 0.008 | 0.009 | 3,362,124.96 | 109,911,566.54 |
2/7/21 | 0.01 | 0.01 | 0.009 | 0.009 | 2,975,831.61 | 113,088,833.19 |
2/6/21 | 0.01 | 0.01 | 0.009 | 0.01 | 1,827,107.68 | 121,582,754.53 |
2/5/21 | 0.009 | 0.01 | 0.009 | 0.01 | 1,503,052.08 | 120,295,426.1 |
2/4/21 | 0.008 | 0.01 | 0.008 | 0.009 | 2,164,060.47 | 114,731,506.43 |
2/3/21 | 0.008 | 0.008 | 0.007 | 0.008 | 2,028,647.93 | 100,438,862.98 |
2/2/21 | 0.007 | 0.008 | 0.007 | 0.008 | 2,307,060.26 | 96,045,472.55 |
2/1/21 | 0.006 | 0.008 | 0.006 | 0.007 | 1,966,209.87 | 88,796,221.77 |
1/31/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,115,718.16 | 76,096,582.87 |
1/30/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,720,269.35 | 75,418,468.75 |
1/29/21 | 0.007 | 0.007 | 0.006 | 0.006 | 1,742,338.7 | 73,783,873.91 |
1/28/21 | 0.006 | 0.007 | 0.006 | 0.007 | 1,455,767.834 | 79,688,660.536 |
1/27/21 | 0.006 | 0.007 | 0.005 | 0.006 | 1,418,533.449 | 75,493,846.824 |
1/26/21 | 0.006 | 0.007 | 0.006 | 0.006 | 1,585,907.201 | 78,243,360.005 |
1/25/21 | 0.007 | 0.007 | 0.006 | 0.006 | 1,471,233.806 | 74,169,893.145 |
1/24/21 | 0.006 | 0.007 | 0.006 | 0.007 | 1,325,188.028 | 86,098,780.014 |
1/23/21 | 0.006 | 0.007 | 0.006 | 0.006 | 985,308.882 | 74,589,955.972 |
1/22/21 | 0.006 | 0.007 | 0.006 | 0.006 | 1,361,414.15 | 77,921,531.37 |
1/21/21 | 0.007 | 0.007 | 0.005 | 0.006 | 1,422,171.046 | 71,723,088.726 |
1/20/21 | 0.007 | 0.007 | 0.005 | 0.007 | 1,512,698.027 | 80,856,914.893 |
1/19/21 | 0.007 | 0.007 | 0.006 | 0.007 | 1,633,272.642 | 83,806,963.297 |
1/18/21 | 0.006 | 0.007 | 0.006 | 0.007 | 1,569,933.075 | 85,575,694.488 |
1/17/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,031,091.71 | 72,685,902.913 |
1/16/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,384,494.711 | 72,327,989.447 |
1/15/21 | 0.006 | 0.006 | 0.005 | 0.006 | 1,266,722.933 | 69,353,489.34 |
1/14/21 | 0.006 | 0.007 | 0.005 | 0.006 | 1,703,284.584 | 75,445,147.794 |
1/13/21 | 0.006 | 0.006 | 0.006 | 0.006 | 1,556,826.252 | 78,816,402.013 |
1/12/21 | 0.006 | 0.007 | 0.006 | 0.006 | 2,062,584.258 | 72,754,840.783 |
1/11/21 | 0.007 | 0.007 | 0.005 | 0.006 | 1,750,161.536 | 72,180,247.187 |
1/10/21 | 0.007 | 0.008 | 0.006 | 0.007 | 1,204,024.484 | 80,785,150.932 |
1/9/21 | 0.007 | 0.008 | 0.007 | 0.007 | 2,415,338.787 | 90,229,194.618 |
1/8/21 | 0.007 | 0.008 | 0.007 | 0.007 | 1,587,851.697 | 87,846,863.68 |
1/7/21 | 0.007 | 0.008 | 0.007 | 0.007 | 2,892,230.143 | 90,661,733.658 |
1/6/21 | 0.005 | 0.007 | 0.005 | 0.007 | 2,963,015.709 | 89,542,848.6 |
1/5/21 | 0.005 | 0.006 | 0.005 | 0.005 | 1,088,064.828 | 61,385,561.174 |
1/4/21 | 0.005 | 0.006 | 0.005 | 0.005 | 1,711,901.082 | 66,048,654.504 |
1/3/21 | 0.005 | 0.005 | 0.005 | 0.005 | 1,735,080.421 | 63,087,224.315 |
1/2/21 | 0.005 | 0.005 | 0.005 | 0.005 | 911,785.632 | 58,025,154.847 |
1/1/21 | 0.005 | 0.006 | 0.005 | 0.005 | 964,228.682 | 59,821,460.962 |
12/31/20 | 0.005 | 0.005 | 0.005 | 0.005 | 769,630.937 | 60,682,518.742 |
12/30/20 | 0.005 | 0.006 | 0.005 | 0.005 | 901,909.807 | 60,555,832.058 |
12/29/20 | 0.006 | 0.006 | 0.005 | 0.005 | 1,439,761.732 | 66,210,756.688 |
12/28/20 | 0.005 | 0.006 | 0.005 | 0.006 | 704,314.821 | 73,203,425.259 |
12/27/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,319,162.54 | 65,367,339.851 |
12/26/20 | 0.005 | 0.005 | 0.005 | 0.005 | 785,360.903 | 61,349,016.135 |
12/25/20 | 0.005 | 0.005 | 0.005 | 0.005 | 1,220,814.884 | 63,562,886.964 |
12/24/20 | 0.005 | 0.005 | 0.004 | 0.005 | 626,776.395 | 59,902,933.721 |
12/23/20 | 0.006 | 0.006 | 0.005 | 0.005 | 817,797.55 | 61,414,951.496 |
12/22/20 | 0.006 | 0.006 | 0.005 | 0.006 | 848,952.48 | 70,464,135.816 |
12/21/20 | 0.006 | 0.007 | 0.005 | 0.006 | 1,036,704.035 | 72,371,682.646 |
12/20/20 | 0.006 | 0.007 | 0.006 | 0.006 | 778,097.197 | 75,172,581.356 |
12/19/20 | 0.007 | 0.007 | 0.006 | 0.006 | 661,536.382 | 76,050,232.958 |
12/18/20 | 0.006 | 0.007 | 0.006 | 0.007 | 818,763.525 | 82,470,103.112 |
12/17/20 | 0.007 | 0.007 | 0.006 | 0.006 | 380,078.664 | 79,016,413.768 |
12/16/20 | 0.007 | 0.007 | 0.006 | 0.007 | 978,811.998 | 81,073,178.825 |
12/15/20 | 0.007 | 0.007 | 0.006 | 0.007 | 665,474.692 | 79,717,004.867 |
12/14/20 | 0.007 | 0.007 | 0.006 | 0.007 | 994,409.895 | 80,376,925.044 |
12/13/20 | 0.006 | 0.007 | 0.006 | 0.007 | 1,130,313.131 | 80,996,710.914 |
12/12/20 | 0.006 | 0.007 | 0.005 | 0.006 | 1,214,081.76 | 78,738,685.897 |
12/11/20 | 0.007 | 0.007 | 0.005 | 0.006 | 941,347.572 | 71,205,575.932 |
12/10/20 | 0.007 | 0.007 | 0.006 | 0.007 | 488,672.945 | 79,664,356.626 |
12/9/20 | 0.007 | 0.007 | 0.006 | 0.007 | 850,843.29 | 82,651,546.036 |
12/8/20 | 0.007 | 0.007 | 0.006 | 0.007 | 963,123.775 | 82,648,360.34 |