Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 0.688 | 0.736 | 0.664 | 0.685 | 1,917,434.94 | 64,873,895.42 |
4/9/21 | 0.665 | 0.698 | 0.655 | 0.688 | 1,765,124.2 | 65,168,288.81 |
4/8/21 | 0.645 | 0.719 | 0.635 | 0.665 | 2,267,896.5 | 62,520,843.86 |
4/7/21 | 0.636 | 0.667 | 0.596 | 0.646 | 2,279,313.55 | 60,769,886.15 |
4/6/21 | 0.663 | 0.694 | 0.635 | 0.635 | 2,565,488.4 | 59,726,123.38 |
4/5/21 | 0.704 | 0.73 | 0.66 | 0.662 | 2,120,102.24 | 62,177,832.84 |
4/4/21 | 0.755 | 0.765 | 0.677 | 0.704 | 2,547,840.88 | 65,133,478.3 |
4/3/21 | 0.754 | 0.806 | 0.729 | 0.757 | 1,765,022.41 | 69,976,650.31 |
4/2/21 | 0.759 | 0.824 | 0.744 | 0.753 | 1,417,055.97 | 69,648,814.37 |
4/1/21 | 0.767 | 0.831 | 0.753 | 0.757 | 1,192,365.51 | 70,008,351.82 |
3/31/21 | 0.813 | 0.838 | 0.762 | 0.768 | 1,645,756.24 | 71,052,560.71 |
3/30/21 | 0.84 | 0.898 | 0.806 | 0.813 | 1,732,543.87 | 75,210,900.35 |
3/29/21 | 0.867 | 0.884 | 0.84 | 0.84 | 1,051,008.8 | 77,723,675.49 |
3/28/21 | 0.913 | 0.937 | 0.847 | 0.867 | 2,199,952.91 | 80,166,469.05 |
3/27/21 | 0.837 | 0.928 | 0.821 | 0.913 | 3,292,366.18 | 84,246,025.76 |
3/26/21 | 0.714 | 0.84 | 0.696 | 0.838 | 2,198,942.35 | 77,311,896.5 |
3/25/21 | 0.705 | 0.737 | 0.659 | 0.715 | 1,286,259.24 | 65,752,514.79 |
3/24/21 | 0.777 | 0.827 | 0.695 | 0.705 | 1,667,696.99 | 64,912,034.79 |
3/23/21 | 0.84 | 0.843 | 0.757 | 0.777 | 1,506,736.52 | 71,476,924.21 |
3/22/21 | 0.886 | 0.917 | 0.818 | 0.84 | 2,557,524.17 | 77,175,807.52 |
3/21/21 | 0.842 | 0.894 | 0.839 | 0.885 | 2,330,676.95 | 81,309,480.07 |
3/20/21 | 0.829 | 0.878 | 0.762 | 0.843 | 2,430,907.14 | 77,447,806.46 |
3/19/21 | 0.827 | 0.878 | 0.808 | 0.829 | 2,026,806.33 | 76,138,333.65 |
3/18/21 | 0.884 | 0.915 | 0.807 | 0.827 | 1,462,191.98 | 75,926,407.48 |
3/17/21 | 0.815 | 0.956 | 0.772 | 0.884 | 4,149,115.36 | 81,208,920.51 |
3/16/21 | 0.837 | 0.872 | 0.77 | 0.815 | 2,285,564.81 | 74,445,419.68 |
3/15/21 | 0.903 | 0.905 | 0.818 | 0.837 | 1,605,513.9 | 76,390,860.12 |
3/14/21 | 0.915 | 0.917 | 0.865 | 0.903 | 1,345,700.33 | 81,131,244.74 |
3/13/21 | 0.961 | 0.964 | 0.859 | 0.915 | 1,707,605.43 | 82,156,124.04 |
3/12/21 | 0.903 | 0.983 | 0.866 | 0.961 | 4,121,627.88 | 86,342,568.48 |
3/11/21 | 0.898 | 0.91 | 0.833 | 0.902 | 2,372,409.51 | 80,721,423.79 |
3/10/21 | 0.905 | 0.93 | 0.844 | 0.896 | 2,180,017.74 | 80,136,651.23 |
3/9/21 | 0.982 | 1.028 | 0.843 | 0.905 | 4,297,987.58 | 80,927,990.98 |
3/8/21 | 0.897 | 0.982 | 0.775 | 0.982 | 3,992,840.58 | 87,824,140.04 |
3/7/21 | 0.615 | 0.93 | 0.585 | 0.896 | 5,778,286.03 | 80,155,189.83 |
3/6/21 | 0.624 | 0.63 | 0.579 | 0.615 | 961,279.42 | 54,946,361.99 |
3/5/21 | 0.631 | 0.631 | 0.564 | 0.624 | 1,593,931.62 | 55,748,468.25 |
3/4/21 | 0.636 | 0.669 | 0.605 | 0.631 | 1,129,147.82 | 56,380,207.06 |
3/3/21 | 0.676 | 0.722 | 0.636 | 0.636 | 1,937,997.95 | 20,807,039.33 |
3/2/21 | 0.735 | 0.769 | 0.661 | 0.676 | 1,488,612.56 | 22,110,664.41 |
3/1/21 | 0.626 | 0.735 | 0.623 | 0.735 | 1,585,544.05 | 24,018,757.21 |
2/28/21 | 0.659 | 0.659 | 0.537 | 0.626 | 1,729,570.67 | 20,466,276.6 |
2/27/21 | 0.644 | 0.696 | 0.628 | 0.659 | 638,901.2 | 21,541,831.08 |
2/26/21 | 0.656 | 0.688 | 0.591 | 0.644 | 2,587,979.24 | 21,060,084.03 |
2/25/21 | 0.719 | 0.814 | 0.654 | 0.656 | 1,949,499.87 | 21,439,257.39 |
2/24/21 | 0.665 | 0.752 | 0.634 | 0.719 | 1,935,753.06 | 23,522,589.79 |
2/23/21 | 0.792 | 0.793 | 0.565 | 0.665 | 2,854,676.9 | 21,746,358.65 |
2/22/21 | 0.825 | 0.842 | 0.64 | 0.792 | 3,603,560.94 | 25,895,778.39 |
2/21/21 | 0.81 | 0.946 | 0.776 | 0.825 | 3,213,074.8 | 26,975,510.35 |
2/20/21 | 0.692 | 0.947 | 0.684 | 0.81 | 4,207,053.16 | 26,479,663.52 |
2/19/21 | 0.87 | 0.884 | 0.644 | 0.692 | 4,115,491.57 | 22,630,358.91 |
2/18/21 | 0.86 | 1.083 | 0.777 | 0.87 | 7,029,323.6 | 28,440,492.48 |
2/17/21 | 1.062 | 1.188 | 0.86 | 0.86 | 8,389,719.36 | 28,110,992.73 |
2/16/21 | 1.223 | 1.241 | 0.942 | 1.062 | 17,607,280.51 | 34,731,845.69 |
2/15/21 | 0.668 | 1.271 | 0.562 | 1.222 | 36,331,971.42 | 39,968,093.49 |
2/14/21 | 0.491 | 0.751 | 0.436 | 0.668 | 2,788,998.78 | 21,824,841.26 |
2/13/21 | 0.538 | 0.547 | 0.489 | 0.491 | 1,227,447.38 | 16,050,561.62 |
2/12/21 | 0.512 | 0.555 | 0.473 | 0.538 | 2,907,242.56 | 17,605,487.78 |
2/11/21 | 0.537 | 0.545 | 0.492 | 0.512 | 2,459,767.16 | 16,750,436.46 |
2/10/21 | 0.452 | 0.554 | 0.433 | 0.537 | 3,131,644.68 | 17,546,878.12 |
2/9/21 | 0.5 | 0.526 | 0.422 | 0.452 | 1,552,765.85 | 14,786,113.4 |
2/8/21 | 0.373 | 0.505 | 0.37 | 0.5 | 1,300,770.17 | 16,352,602.46 |
2/7/21 | 0.427 | 0.438 | 0.367 | 0.373 | 1,221,307.48 | 12,210,268.64 |
2/6/21 | 0.552 | 0.567 | 0.381 | 0.427 | 3,135,892.61 | 13,971,728.95 |
2/5/21 | 0.369 | 0.572 | 0.352 | 0.552 | 3,914,244.88 | 18,034,176.32 |
2/4/21 | 0.29 | 0.398 | 0.259 | 0.369 | 4,952,769.87 | 12,057,949.81 |
2/3/21 | 0.251 | 0.294 | 0.228 | 0.29 | 2,675,932.3 | 9,467,493.92 |
2/2/21 | 0.219 | 0.252 | 0.209 | 0.251 | 989,831.51 | 8,214,920.17 |
2/1/21 | 0.219 | 0.222 | 0.205 | 0.219 | 1,117,973.19 | 7,146,174.09 |
1/31/21 | 0.221 | 0.238 | 0.215 | 0.219 | 977,876.55 | 7,158,723.56 |
1/30/21 | 0.215 | 0.231 | 0.208 | 0.221 | 864,436.5 | 7,210,141.91 |
1/29/21 | 0.219 | 0.234 | 0.21 | 0.215 | 1,143,395.36 | 7,033,443.58 |
1/28/21 | 0.216 | 0.222 | 0.202 | 0.21 | 869,426.59 | 6,856,860.41 |
1/27/21 | 0.222 | 0.242 | 0.207 | 0.216 | 1,535,653.255 | 7,052,884.81 |
1/26/21 | 0.237 | 0.242 | 0.207 | 0.222 | 1,256,214.258 | 7,244,553.804 |
1/25/21 | 0.252 | 0.285 | 0.233 | 0.237 | 1,898,933.18 | 7,735,471.43 |
1/24/21 | 0.213 | 0.258 | 0.209 | 0.252 | 2,225,168.662 | 8,225,154.754 |
1/23/21 | 0.226 | 0.232 | 0.202 | 0.213 | 1,347,494.884 | 6,949,508.534 |
1/22/21 | 0.199 | 0.235 | 0.191 | 0.226 | 2,112,668.299 | 7,391,754.128 |
1/21/21 | 0.23 | 0.238 | 0.191 | 0.199 | 1,552,913.519 | 6,502,691.073 |
1/20/21 | 0.217 | 0.236 | 0.204 | 0.23 | 1,677,973.373 | 7,529,587.506 |
1/19/21 | 0.189 | 0.225 | 0.181 | 0.217 | 1,744,991.096 | 7,095,096.731 |
1/18/21 | 0.205 | 0.214 | 0.178 | 0.189 | 1,684,768.024 | 6,192,083.072 |
1/17/21 | 0.17 | 0.214 | 0.169 | 0.205 | 1,303,800.756 | 6,700,878.924 |
1/16/21 | 0.149 | 0.17 | 0.147 | 0.17 | 1,190,450.771 | 5,558,946.17 |
1/15/21 | 0.163 | 0.166 | 0.138 | 0.149 | 904,092.329 | 4,859,845.035 |
1/14/21 | 0.146 | 0.177 | 0.133 | 0.163 | 3,105,163.808 | 5,338,493.902 |
1/13/21 | 0.148 | 0.149 | 0.143 | 0.146 | 306,888.031 | 4,772,721.863 |
1/12/21 | 0.154 | 0.155 | 0.143 | 0.148 | 679,459.155 | 4,840,066.63 |
1/11/21 | 0.175 | 0.182 | 0.135 | 0.154 | 943,452.563 | 5,020,172.624 |