Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/1/20 | 0.255 | 0.257 | 0.253 | 0.256 | 6,819,739.916 | 118,782,576.85 |
10/27/20 | 0.266 | 0.269 | 0.262 | 0.267 | 8,456,793.01 | 123,857,694.86 |
10/26/20 | 0.27 | 0.273 | 0.262 | 0.266 | 8,596,318.538 | 123,082,507.225 |
10/25/20 | 0.266 | 0.273 | 0.264 | 0.27 | 8,042,592.289 | 125,274,047.205 |
10/24/20 | 0.265 | 0.266 | 0.261 | 0.266 | 7,899,667.292 | 123,107,761.207 |
10/23/20 | 0.269 | 0.271 | 0.263 | 0.265 | 8,126,305.576 | 122,665,781.56 |
10/22/20 | 0.265 | 0.277 | 0.262 | 0.269 | 10,211,511.887 | 124,484,589.161 |
10/21/20 | 0.258 | 0.269 | 0.257 | 0.266 | 10,592,053.406 | 123,177,181.584 |
10/20/20 | 0.252 | 0.274 | 0.252 | 0.258 | 10,230,843.163 | 119,372,568.584 |
10/19/20 | 0.251 | 0.255 | 0.247 | 0.252 | 6,832,996.341 | 116,627,130.627 |
10/18/20 | 0.254 | 0.257 | 0.245 | 0.251 | 7,963,131.16 | 116,083,846.235 |
10/17/20 | 0.256 | 0.258 | 0.254 | 0.254 | 7,065,743.158 | 117,810,738.772 |
10/16/20 | 0.256 | 0.257 | 0.249 | 0.255 | 8,417,567.962 | 117,960,310.633 |
10/15/20 | 0.263 | 0.264 | 0.253 | 0.255 | 9,967,463.369 | 118,355,777.212 |
10/14/20 | 0.264 | 0.266 | 0.261 | 0.263 | 7,417,945.383 | 122,014,603.521 |
10/13/20 | 0.266 | 0.268 | 0.262 | 0.264 | 7,908,065.43 | 122,170,270.999 |
10/12/20 | 0.268 | 0.271 | 0.262 | 0.266 | 8,299,026.212 | 123,384,406.814 |
10/11/20 | 0.263 | 0.272 | 0.261 | 0.268 | 7,920,261.266 | 124,341,104.346 |
10/10/20 | 0.264 | 0.273 | 0.25 | 0.263 | 14,888,854.132 | 121,909,817.668 |
10/9/20 | 0.269 | 0.27 | 0.258 | 0.265 | 9,936,825.163 | 122,731,632.198 |
10/8/20 | 0.271 | 0.272 | 0.265 | 0.269 | 8,018,910.698 | 124,464,292.724 |
10/7/20 | 0.273 | 0.274 | 0.264 | 0.271 | 6,093,590.339 | 125,521,461.235 |
10/6/20 | 0.282 | 0.284 | 0.269 | 0.273 | 9,267,873.677 | 126,373,372.951 |
10/5/20 | 0.291 | 0.293 | 0.282 | 0.283 | 6,140,185.44 | 131,273,629.817 |
10/4/20 | 0.297 | 0.297 | 0.288 | 0.291 | 8,629,870.9 | 134,686,060.325 |
10/3/20 | 0.301 | 0.301 | 0.294 | 0.297 | 7,864,319.753 | 137,372,599.094 |
10/2/20 | 0.299 | 0.305 | 0.291 | 0.301 | 9,902,807.015 | 139,386,172.497 |
10/1/20 | 0.322 | 0.324 | 0.298 | 0.299 | 9,922,976.387 | 138,629,937.539 |
9/29/20 | 0.322 | 0.325 | 0.32 | 0.322 | 8,444,055.123 | 149,206,168.343 |
9/28/20 | 0.319 | 0.324 | 0.319 | 0.322 | 7,511,353.506 | 149,208,778.765 |
9/27/20 | 0.322 | 0.323 | 0.317 | 0.319 | 6,951,764.205 | 147,977,780.392 |
9/26/20 | 0.325 | 0.326 | 0.317 | 0.322 | 8,575,689.64 | 149,006,013.146 |
9/25/20 | 0.333 | 0.333 | 0.319 | 0.325 | 11,872,229.727 | 150,758,065.131 |
9/24/20 | 0.327 | 0.334 | 0.322 | 0.333 | 11,468,049.251 | 154,373,782.794 |
9/23/20 | 0.345 | 0.346 | 0.319 | 0.327 | 11,207,916.164 | 151,338,103.946 |
9/22/20 | 0.33 | 0.346 | 0.317 | 0.345 | 19,114,560.52 | 159,956,950.625 |
9/21/20 | 0.37 | 0.382 | 0.325 | 0.33 | 30,988,189.908 | 152,974,027.74 |
9/20/20 | 0.324 | 0.398 | 0.297 | 0.37 | 60,078,631.604 | 171,608,566.65 |
9/19/20 | 0.311 | 0.328 | 0.307 | 0.321 | 6,813.061 | 148,499,690.274 |
9/18/20 | 0.287 | 0.321 | 0.287 | 0.31 | 8,190.775 | 143,485,087.598 |
9/17/20 | 0.288 | 0.295 | 0.28 | 0.287 | 20,916,057.675 | 133,174,188.614 |
9/16/20 | 0.305 | 0.311 | 0.286 | 0.288 | 21,489,333.481 | 133,356,460.919 |
9/15/20 | 0.338 | 0.357 | 0.303 | 0.305 | 28,575,493.253 | 141,232,650.773 |
9/14/20 | 0.354 | 0.358 | 0.324 | 0.338 | 24,680,237.991 | 156,735,620.462 |
9/13/20 | 0.354 | 0.385 | 0.341 | 0.354 | 33,805,910.627 | 163,790,564.755 |
9/12/20 | 0.333 | 0.36 | 0.331 | 0.354 | 25,771,464.887 | 164,070,600.874 |
9/11/20 | 0.307 | 0.339 | 0.306 | 0.333 | 25,260,145.774 | 154,314,466.568 |
9/10/20 | 0.299 | 0.309 | 0.296 | 0.307 | 17,611,923.898 | 142,449,354.72 |
9/9/20 | 0.304 | 0.306 | 0.292 | 0.299 | 18,884,736.319 | 138,396,718.902 |
9/8/20 | 0.302 | 0.309 | 0.295 | 0.304 | 18,137,825.102 | 140,942,569.135 |
9/7/20 | 0.301 | 0.305 | 0.285 | 0.302 | 21,399,839.97 | 140,115,181.393 |
9/6/20 | 0.287 | 0.301 | 0.281 | 0.301 | 23,925,326.204 | 139,251,946.824 |
9/5/20 | 0.3 | 0.309 | 0.28 | 0.287 | 27,423,258.214 | 132,857,353.049 |
9/4/20 | 0.265 | 0.319 | 0.26 | 0.301 | 48,264,045.856 | 139,252,999.304 |
9/3/20 | 0.26 | 0.311 | 0.259 | 0.265 | 38,859,230.931 | 122,557,452.237 |
9/2/20 | 0.264 | 0.266 | 0.254 | 0.26 | 17,420,161.851 | 120,580,481.866 |
9/1/20 | 0.259 | 0.265 | 0.258 | 0.265 | 18,527,826.636 | 122,601,791.247 |
8/31/20 | 0.258 | 0.26 | 0.255 | 0.259 | 14,862,184.386 | 120,220,783.244 |
8/30/20 | 0.255 | 0.259 | 0.252 | 0.258 | 17,217,818.952 | 119,605,765.81 |
8/29/20 | 0.255 | 0.256 | 0.252 | 0.255 | 15,954,924.268 | 118,008,969.349 |
8/28/20 | 0.252 | 0.256 | 0.25 | 0.255 | 14,480,221.986 | 118,021,014.479 |
8/27/20 | 0.262 | 0.263 | 0.249 | 0.252 | 18,224,150.957 | 116,782,142.812 |
8/26/20 | 0.252 | 0.265 | 0.251 | 0.262 | 20,258,533.965 | 121,383,785.582 |
8/25/20 | 0.258 | 0.259 | 0.248 | 0.252 | 15,203,847.31 | 116,681,953.748 |
8/24/20 | 0.258 | 0.263 | 0.255 | 0.259 | 14,265,789.552 | 119,777,059.132 |
8/23/20 | 0.256 | 0.261 | 0.253 | 0.258 | 12,325,418.917 | 119,352,535.075 |
8/22/20 | 0.26 | 0.26 | 0.249 | 0.255 | 14,493,602.828 | 118,331,339.643 |
8/21/20 | 0.263 | 0.271 | 0.256 | 0.259 | 17,487,164.632 | 120,208,038.237 |
8/20/20 | 0.25 | 0.27 | 0.248 | 0.263 | 17,468,416.685 | 121,719,687.164 |
8/19/20 | 0.256 | 0.256 | 0.249 | 0.25 | 6,574,294.324 | 115,612,541.48 |
8/18/20 | 0.254 | 0.262 | 0.251 | 0.256 | 8,685,573.738 | 118,634,758.554 |
8/17/20 | 0.252 | 0.26 | 0.249 | 0.254 | 10,463,834.348 | 117,555,001.216 |
8/16/20 | 0.25 | 0.253 | 0.247 | 0.252 | 7,792,296.267 | 116,661,677.28 |
8/15/20 | 0.249 | 0.253 | 0.246 | 0.25 | 8,617,917.329 | 115,782,188.483 |
8/14/20 | 0.253 | 0.254 | 0.247 | 0.25 | 6,519,498.905 | 115,672,422.696 |
8/13/20 | 0.247 | 0.253 | 0.241 | 0.252 | 6,183,176.817 | 116,894,776.632 |
8/12/20 | 0.241 | 0.247 | 0.238 | 0.247 | 5,448,476.65 | 114,358,260.883 |
8/11/20 | 0.247 | 0.25 | 0.24 | 0.241 | 6,487,175.495 | 111,605,200.849 |
8/10/20 | 0.246 | 0.253 | 0.245 | 0.247 | 10,203,117.462 | 114,583,952.342 |
8/9/20 | 0.248 | 0.25 | 0.242 | 0.246 | 8,380,542.64 | 113,754,017.592 |
8/8/20 | 0.245 | 0.25 | 0.243 | 0.249 | 8,785,198.506 | 115,188,386.771 |
8/7/20 | 0.252 | 0.254 | 0.241 | 0.246 | 10,676,500.684 | 114,023,827.847 |
8/6/20 | 0.252 | 0.254 | 0.249 | 0.252 | 10,224,423.58 | 116,854,361.417 |
8/5/20 | 0.248 | 0.267 | 0.248 | 0.252 | 16,427,608.781 | 116,789,131.17 |
8/4/20 | 0.246 | 0.252 | 0.245 | 0.248 | 9,417,299.391 | 114,810,235.677 |
8/3/20 | 0.24 | 0.254 | 0.239 | 0.246 | 10,920,966.797 | 113,857,005.715 |
8/2/20 | 0.248 | 0.263 | 0.237 | 0.24 | 14,500,377.409 | 111,050,394.26 |
8/1/20 | 0.24 | 0.249 | 0.239 | 0.248 | 12,994,349.183 | 114,835,401.664 |
7/31/20 | 0.237 | 0.24 | 0.235 | 0.24 | 9,090,342.532 | 111,160,965.88 |
7/30/20 | 0.236 | 0.238 | 0.234 | 0.237 | 7,976,038.755 | 109,829,004.847 |