Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 0.208 | 0.257 | 0.203 | 0.221 | 3,092,655.39 | 52,155,958.17 |
4/9/21 | 0.206 | 0.225 | 0.197 | 0.207 | 2,794,448.57 | 48,946,831.78 |
4/8/21 | 0.209 | 0.222 | 0.198 | 0.206 | 2,256,882.91 | 48,606,462.08 |
4/7/21 | 0.208 | 0.242 | 0.198 | 0.209 | 2,311,525.94 | 49,471,524.35 |
4/6/21 | 0.208 | 0.223 | 0.183 | 0.208 | 3,087,896.69 | 49,177,956.33 |
4/5/21 | 0.226 | 0.237 | 0.193 | 0.208 | 2,992,230.1 | 49,052,010.6 |
4/4/21 | 0.222 | 0.233 | 0.208 | 0.226 | 2,291,483.92 | 53,447,291.78 |
4/3/21 | 0.222 | 0.246 | 0.205 | 0.222 | 2,425,352.54 | 52,536,427.64 |
4/2/21 | 0.236 | 0.241 | 0.203 | 0.223 | 2,622,625.3 | 52,559,352.27 |
4/1/21 | 0.273 | 0.275 | 0.226 | 0.236 | 2,982,476.96 | 55,765,261.6 |
3/31/21 | 0.265 | 0.286 | 0.221 | 0.273 | 3,528,292.11 | 64,584,642.77 |
3/30/21 | 0.286 | 0.293 | 0.264 | 0.265 | 3,116,453.44 | 62,639,768.99 |
3/29/21 | 0.285 | 0.298 | 0.264 | 0.286 | 3,627,862.15 | 67,485,744.63 |
3/28/21 | 0.259 | 0.301 | 0.246 | 0.285 | 3,300,295.45 | 67,319,492.24 |
3/27/21 | 0.254 | 0.279 | 0.232 | 0.259 | 2,965,737.92 | 61,093,327.97 |
3/26/21 | 0.265 | 0.286 | 0.237 | 0.254 | 3,100,140.95 | 60,084,694.94 |
3/25/21 | 0.253 | 0.27 | 0.216 | 0.265 | 2,968,475.91 | 62,571,706.4 |
3/24/21 | 0.29 | 0.293 | 0.241 | 0.253 | 3,571,147.55 | 59,735,927.23 |
3/23/21 | 0.281 | 0.322 | 0.264 | 0.29 | 3,493,489.77 | 68,508,990.67 |
3/22/21 | 0.291 | 0.307 | 0.242 | 0.281 | 3,390,694.18 | 66,293,755.93 |
3/21/21 | 0.302 | 0.329 | 0.257 | 0.291 | 3,607,209.97 | 68,759,489.34 |
3/20/21 | 0.364 | 0.364 | 0.257 | 0.302 | 3,548,328.98 | 71,329,471.54 |
3/19/21 | 0.379 | 0.382 | 0.356 | 0.364 | 3,940,488.09 | 85,867,197.5 |
3/18/21 | 0.37 | 0.389 | 0.355 | 0.379 | 207,138.03 | 89,537,899.38 |
3/17/21 | 0.383 | 0.397 | 0.356 | 0.37 | 3,989,984.32 | 87,345,900.24 |
3/16/21 | 0.393 | 0.411 | 0.367 | 0.383 | 4,769,312.76 | 90,489,194.53 |
3/15/21 | 0.377 | 0.405 | 0.356 | 0.393 | 4,656,140.44 | 92,728,519.52 |
3/14/21 | 0.375 | 0.386 | 0.356 | 0.378 | 3,915,778.5 | 89,183,645.02 |
3/13/21 | 0.36 | 0.379 | 0.321 | 0.375 | 4,547,404.65 | 88,557,839.24 |
3/12/21 | 0.338 | 0.379 | 0.326 | 0.36 | 1,943,188.2 | 85,127,384.98 |
3/11/21 | 0.31 | 0.394 | 0.295 | 0.338 | 4,050,080.42 | 79,711,270.41 |
3/10/21 | 0.29 | 0.32 | 0.278 | 0.31 | 3,003,112.1 | 73,274,537.96 |
3/9/21 | 0.284 | 0.305 | 0.273 | 0.29 | 2,910,492.91 | 68,386,117.36 |
3/8/21 | 0.295 | 0.296 | 0.269 | 0.284 | 2,875,364.15 | 67,076,523.62 |
3/7/21 | 0.286 | 0.297 | 0.276 | 0.295 | 2,249,920.83 | 69,766,529.16 |
3/6/21 | 0.271 | 0.293 | 0.25 | 0.286 | 2,645,740.37 | 67,539,344.5 |
3/5/21 | 0.264 | 0.287 | 0.249 | 0.271 | 2,841,726.53 | 63,927,987.37 |
3/4/21 | 0.314 | 0.321 | 0.262 | 0.264 | 1,415,069.52 | 62,427,975.25 |
3/3/21 | 0.254 | 0.335 | 0.229 | 0.314 | 3,895,847.62 | 74,082,584.64 |
3/2/21 | 0.257 | 0.266 | 0.24 | 0.254 | 2,262,485.58 | 59,979,282.43 |
3/1/21 | 0.207 | 0.269 | 0.202 | 0.249 | 35,346.86 | 58,889,019.36 |
2/28/21 | 0.198 | 0.209 | 0.175 | 0.207 | 1,994,974.41 | 48,807,431.79 |
2/27/21 | 0.185 | 0.203 | 0.184 | 0.198 | 2,105,605.35 | 46,799,838.45 |
2/26/21 | 0.187 | 0.202 | 0.177 | 0.185 | 1,115,974.71 | 43,661,196.66 |
2/25/21 | 0.21 | 0.219 | 0.187 | 0.187 | 1,993,546.23 | 44,204,431.65 |
2/24/21 | 0.204 | 0.226 | 0.194 | 0.21 | 2,627,969.87 | 49,531,932.23 |
2/23/21 | 0.222 | 0.232 | 0.168 | 0.204 | 1,232,636.76 | 48,228,554.93 |
2/22/21 | 0.229 | 0.248 | 0.195 | 0.222 | 172,374.99 | 52,393,432.39 |
2/21/21 | 0.264 | 0.282 | 0.228 | 0.229 | 2,995,531.61 | 54,070,512.1 |
2/20/21 | 0.295 | 0.309 | 0.251 | 0.264 | 3,107,493.23 | 62,279,606.99 |
2/19/21 | 0.286 | 0.319 | 0.269 | 0.295 | 3,545,145.58 | 69,599,337.84 |
2/18/21 | 0.264 | 0.303 | 0.256 | 0.286 | 54,531.62 | 67,552,127.53 |
2/17/21 | 0.312 | 0.325 | 0.246 | 0.264 | 2,278,421.63 | 62,443,831.17 |
2/16/21 | 0.251 | 0.344 | 0.238 | 0.312 | 4,569,415.22 | 73,584,517.8 |
2/15/21 | 0.246 | 0.253 | 0.195 | 0.251 | 2,768,056.62 | 59,185,520.78 |
2/14/21 | 0.182 | 0.252 | 0.182 | 0.246 | 1,872,379.06 | 58,039,176.88 |
2/13/21 | 0.152 | 0.183 | 0.138 | 0.182 | 1,764,930.65 | 43,047,532.94 |
2/12/21 | 0.146 | 0.161 | 0.132 | 0.153 | 798,151.5 | 36,031,496.4 |
2/11/21 | 0.125 | 0.155 | 0.119 | 0.146 | 904,964.55 | 34,491,927.9 |
2/10/21 | 0.13 | 0.132 | 0.104 | 0.125 | 1,468,794 | 29,477,145.01 |
2/9/21 | 0.11 | 0.131 | 0.096 | 0.13 | 501,745.03 | 30,761,749.59 |
2/8/21 | 0.112 | 0.122 | 0.106 | 0.11 | 928,771.25 | 26,065,784.11 |
2/7/21 | 0.121 | 0.124 | 0.108 | 0.112 | 1,279,007.61 | 26,548,176.3 |
2/6/21 | 0.124 | 0.137 | 0.114 | 0.121 | 1,492,788.41 | 28,481,591.61 |
2/5/21 | 0.105 | 0.135 | 0.1 | 0.124 | 67,789.42 | 29,359,560.2 |
2/4/21 | 0.097 | 0.108 | 0.091 | 0.105 | 426,035.37 | 24,715,074.28 |
2/3/21 | 0.086 | 0.098 | 0.085 | 0.097 | 1,231,402.62 | 22,878,589.96 |
2/2/21 | 0.093 | 0.101 | 0.084 | 0.086 | 1,338,682.04 | 20,386,526.33 |
2/1/21 | 0.074 | 0.099 | 0.065 | 0.093 | 1,271,999.28 | 21,987,148.05 |
1/31/21 | 0.081 | 0.084 | 0.065 | 0.074 | 1,066,462.63 | 17,534,556.65 |
1/30/21 | 0.087 | 0.09 | 0.064 | 0.081 | 1,451,422.17 | 19,073,966.78 |
1/29/21 | 0.089 | 0.093 | 0.079 | 0.087 | 974,562.66 | 20,502,036.8 |
1/28/21 | 0.088 | 0.093 | 0.083 | 0.087 | 1,120,063.37 | 20,642,562.26 |
1/27/21 | 0.099 | 0.1 | 0.084 | 0.088 | 1,071,090.554 | 20,810,353.411 |
1/26/21 | 0.096 | 0.105 | 0.09 | 0.099 | 590,765.738 | 23,306,512.04 |
1/25/21 | 0.097 | 0.1 | 0.091 | 0.096 | 1,065,672.682 | 22,771,453.22 |
1/24/21 | 0.1 | 0.102 | 0.09 | 0.097 | 1,163,577.448 | 22,947,948.644 |
1/23/21 | 0.107 | 0.111 | 0.099 | 0.1 | 1,027,314.114 | 23,590,332.342 |
1/22/21 | 0.1 | 0.111 | 0.093 | 0.107 | 1,061,938.327 | 25,235,101.776 |
1/21/21 | 0.117 | 0.118 | 0.099 | 0.1 | 932,979.226 | 23,523,235.419 |
1/20/21 | 0.118 | 0.12 | 0.102 | 0.117 | 1,231,922.589 | 27,622,576.391 |
1/19/21 | 0.115 | 0.128 | 0.101 | 0.118 | 1,466,962.246 | 27,968,249.398 |
1/18/21 | 0.101 | 0.126 | 0.096 | 0.116 | 610,415.138 | 27,330,509.306 |
1/17/21 | 0.102 | 0.105 | 0.093 | 0.101 | 1,314,893.563 | 23,954,096.121 |
1/16/21 | 0.098 | 0.106 | 0.09 | 0.102 | 1,115,549.784 | 24,056,546.171 |
1/15/21 | 0.109 | 0.111 | 0.091 | 0.098 | 1,086,372.631 | 23,235,008.656 |
1/14/21 | 0.106 | 0.113 | 0.101 | 0.109 | 1,163,154.823 | 25,697,027.66 |
1/13/21 | 0.108 | 0.109 | 0.095 | 0.106 | 1,199,525.698 | 25,050,996.764 |
1/12/21 | 0.114 | 0.118 | 0.09 | 0.108 | 1,055,915.589 | 25,447,990 |
1/11/21 | 0.131 | 0.131 | 0.097 | 0.114 | 1,279,696.265 | 26,946,545.201 |