Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/1/21 | 0.108 | 0.118 | 0.107 | 0.116 | 128,054,238.36 | 1,273,038,190.35 |
2/28/21 | 0.116 | 0.117 | 0.099 | 0.108 | 135,926,610.92 | 1,183,459,675 |
2/27/21 | 0.11 | 0.121 | 0.11 | 0.116 | 134,473,675.98 | 1,277,242,094.34 |
2/26/21 | 0.109 | 0.116 | 0.103 | 0.11 | 164,557,728.51 | 1,206,758,923.06 |
2/25/21 | 0.112 | 0.124 | 0.109 | 0.109 | 185,490,192.43 | 1,196,762,664.31 |
2/24/21 | 0.105 | 0.123 | 0.099 | 0.113 | 257,384,903.77 | 1,237,963,852.5 |
2/23/21 | 0.123 | 0.124 | 0.082 | 0.105 | 333,688,216.18 | 1,150,817,698.64 |
2/22/21 | 0.138 | 0.139 | 0.103 | 0.124 | 283,069,054.18 | 1,356,901,456.88 |
2/21/21 | 0.136 | 0.143 | 0.132 | 0.138 | 183,241,302.03 | 1,513,630,205.85 |
2/20/21 | 0.148 | 0.156 | 0.128 | 0.136 | 319,314,529.32 | 1,489,707,547.11 |
2/19/21 | 0.139 | 0.149 | 0.129 | 0.148 | 213,758,908.8 | 1,622,054,357.07 |
2/18/21 | 0.137 | 0.145 | 0.133 | 0.139 | 193,850,371.72 | 1,524,803,184.8 |
2/17/21 | 0.132 | 0.139 | 0.122 | 0.137 | 207,834,372.24 | 1,500,215,315.15 |
2/16/21 | 0.132 | 0.14 | 0.124 | 0.132 | 232,455,094.99 | 1,445,833,634.34 |
2/15/21 | 0.133 | 0.146 | 0.112 | 0.132 | 379,966,104.88 | 1,446,006,654.47 |
2/14/21 | 0.148 | 0.158 | 0.127 | 0.134 | 436,931,182.45 | 1,462,624,508.06 |
2/13/21 | 0.118 | 0.159 | 0.117 | 0.148 | 704,802,101.48 | 1,617,654,202.73 |
2/12/21 | 0.115 | 0.119 | 0.107 | 0.118 | 223,384,164.6 | 1,290,237,597.21 |
2/11/21 | 0.104 | 0.119 | 0.104 | 0.116 | 307,584,407.91 | 1,263,568,939.47 |
2/10/21 | 0.103 | 0.113 | 0.093 | 0.104 | 377,688,152.57 | 1,138,696,359.27 |
2/9/21 | 0.079 | 0.108 | 0.079 | 0.103 | 398,661,430.04 | 1,125,881,073.4 |
2/8/21 | 0.076 | 0.082 | 0.075 | 0.08 | 133,738,704.71 | 869,409,790.48 |
2/7/21 | 0.078 | 0.081 | 0.073 | 0.076 | 103,478,051.26 | 829,450,656.65 |
2/6/21 | 0.082 | 0.082 | 0.076 | 0.078 | 113,983,631.27 | 855,621,796.9 |
2/5/21 | 0.076 | 0.084 | 0.076 | 0.082 | 164,513,190.44 | 898,633,017.57 |
2/4/21 | 0.079 | 0.08 | 0.072 | 0.076 | 128,696,440.19 | 829,646,665.46 |
2/3/21 | 0.077 | 0.082 | 0.076 | 0.079 | 136,562,045.94 | 866,832,047.74 |
2/2/21 | 0.075 | 0.081 | 0.072 | 0.078 | 164,373,947.64 | 845,747,713.12 |
2/1/21 | 0.069 | 0.077 | 0.067 | 0.075 | 146,623,421.71 | 812,581,578.08 |
1/31/21 | 0.073 | 0.08 | 0.067 | 0.069 | 190,061,740.56 | 751,765,429.7 |
1/30/21 | 0.067 | 0.078 | 0.065 | 0.073 | 205,692,282.27 | 794,101,446.8 |
1/29/21 | 0.066 | 0.069 | 0.064 | 0.068 | 127,545,243.43 | 743,071,200.14 |
1/28/21 | 0.062 | 0.066 | 0.062 | 0.066 | 72,311,962.886 | 718,547,757.26 |
1/27/21 | 0.068 | 0.068 | 0.06 | 0.062 | 79,174,684.028 | 679,227,724.598 |
1/26/21 | 0.067 | 0.068 | 0.064 | 0.068 | 72,803,130.111 | 738,195,203.289 |
1/25/21 | 0.069 | 0.072 | 0.066 | 0.067 | 78,083,334.265 | 727,532,735.394 |
1/24/21 | 0.068 | 0.072 | 0.067 | 0.069 | 77,573,461.512 | 751,422,518.297 |
1/23/21 | 0.068 | 0.07 | 0.066 | 0.068 | 75,745,776.897 | 737,813,169.773 |
1/22/21 | 0.062 | 0.069 | 0.057 | 0.068 | 101,735,051.523 | 735,028,476.284 |
1/21/21 | 0.074 | 0.075 | 0.061 | 0.062 | 98,295,553.519 | 677,586,900.498 |
1/20/21 | 0.074 | 0.075 | 0.069 | 0.074 | 117,094,922.46 | 805,128,096.656 |
1/19/21 | 0.079 | 0.079 | 0.073 | 0.074 | 129,884,217.604 | 802,254,921.556 |
1/18/21 | 0.073 | 0.081 | 0.071 | 0.078 | 170,788,637.728 | 851,989,834.068 |
1/17/21 | 0.074 | 0.078 | 0.07 | 0.073 | 160,591,493.738 | 795,326,695.348 |
1/16/21 | 0.066 | 0.075 | 0.066 | 0.074 | 158,105,108.635 | 799,179,612.094 |
1/15/21 | 0.069 | 0.07 | 0.061 | 0.066 | 123,057,467.627 | 719,711,764.885 |
1/14/21 | 0.07 | 0.072 | 0.066 | 0.069 | 139,612,742.653 | 748,870,367.675 |
1/13/21 | 0.062 | 0.072 | 0.059 | 0.07 | 123,489,399.504 | 763,864,575.449 |
1/12/21 | 0.065 | 0.071 | 0.059 | 0.062 | 141,518,555.366 | 672,084,290.356 |
1/11/21 | 0.074 | 0.074 | 0.052 | 0.065 | 224,962,011.295 | 707,498,471.914 |
1/10/21 | 0.076 | 0.083 | 0.069 | 0.074 | 158,259,934.822 | 798,360,333.704 |
1/9/21 | 0.074 | 0.08 | 0.072 | 0.076 | 122,558,322.093 | 827,077,347.767 |
1/8/21 | 0.076 | 0.077 | 0.069 | 0.074 | 149,837,546.32 | 799,131,852.112 |
1/7/21 | 0.078 | 0.085 | 0.072 | 0.076 | 255,386,046.167 | 823,162,114.719 |
1/6/21 | 0.071 | 0.085 | 0.07 | 0.078 | 295,451,067.86 | 845,735,336.846 |
1/5/21 | 0.07 | 0.075 | 0.066 | 0.07 | 182,885,011.859 | 762,256,776.513 |
1/4/21 | 0.068 | 0.078 | 0.068 | 0.07 | 229,252,261.318 | 760,800,164.332 |
1/3/21 | 0.073 | 0.077 | 0.066 | 0.068 | 296,839,778.569 | 734,455,058.52 |
1/2/21 | 0.079 | 0.081 | 0.072 | 0.073 | 201,193,294.453 | 785,544,666.943 |
1/1/21 | 0.083 | 0.089 | 0.078 | 0.079 | 337,219,782.601 | 854,140,014.669 |
12/31/20 | 0.077 | 0.086 | 0.072 | 0.083 | 379,346,285.474 | 892,575,827.982 |
12/30/20 | 0.084 | 0.084 | 0.071 | 0.077 | 428,028,376.475 | 836,118,805.414 |
12/29/20 | 0.09 | 0.091 | 0.078 | 0.084 | 391,778,230.069 | 908,940,360.636 |
12/28/20 | 0.077 | 0.093 | 0.076 | 0.089 | 522,058,078.025 | 965,572,726.236 |
12/27/20 | 0.086 | 0.098 | 0.074 | 0.076 | 992,390,858.555 | 824,593,274.272 |
12/26/20 | 0.063 | 0.092 | 0.063 | 0.086 | 818,740,117.735 | 927,295,300.198 |
12/25/20 | 0.059 | 0.066 | 0.058 | 0.063 | 289,504,338.308 | 682,165,711.056 |
12/24/20 | 0.058 | 0.062 | 0.051 | 0.059 | 361,803,388.96 | 640,333,233.113 |
12/23/20 | 0.051 | 0.065 | 0.051 | 0.057 | 554,642,560.543 | 619,026,692.842 |
12/22/20 | 0.05 | 0.053 | 0.045 | 0.052 | 218,710,845.491 | 555,328,036.485 |
12/21/20 | 0.046 | 0.054 | 0.046 | 0.05 | 242,828,519.33 | 535,876,193.485 |
12/20/20 | 0.05 | 0.053 | 0.045 | 0.046 | 177,910,986.376 | 498,121,764.386 |
12/19/20 | 0.044 | 0.054 | 0.044 | 0.05 | 306,702,847.691 | 537,521,553.941 |
12/18/20 | 0.038 | 0.045 | 0.037 | 0.044 | 132,827,761.466 | 471,263,540.996 |
12/17/20 | 0.039 | 0.04 | 0.037 | 0.038 | 98,677,742.958 | 406,425,758.582 |
12/16/20 | 0.035 | 0.04 | 0.034 | 0.039 | 124,111,014.232 | 420,075,769.379 |
12/15/20 | 0.033 | 0.036 | 0.032 | 0.035 | 49,456,236.256 | 376,722,799.593 |
12/14/20 | 0.033 | 0.033 | 0.032 | 0.033 | 28,566,837.535 | 353,800,696.628 |
12/13/20 | 0.033 | 0.034 | 0.032 | 0.033 | 32,999,341.173 | 350,529,623.739 |
12/12/20 | 0.03 | 0.033 | 0.03 | 0.033 | 35,694,370.487 | 351,104,202.611 |
12/11/20 | 0.033 | 0.033 | 0.03 | 0.03 | 47,196,278.296 | 318,179,938.475 |
12/10/20 | 0.031 | 0.033 | 0.03 | 0.033 | 45,367,180.989 | 350,855,053.988 |
12/9/20 | 0.031 | 0.032 | 0.029 | 0.031 | 51,450,305.275 | 333,766,102.285 |
12/8/20 | 0.035 | 0.035 | 0.031 | 0.031 | 59,669,292.488 | 335,829,924.265 |
12/7/20 | 0.035 | 0.036 | 0.034 | 0.035 | 52,210,845.294 | 380,484,276.213 |
12/6/20 | 0.034 | 0.036 | 0.034 | 0.035 | 56,652,516.016 | 379,382,327.957 |
12/5/20 | 0.03 | 0.034 | 0.029 | 0.034 | 50,535,228.105 | 364,153,745.422 |
12/4/20 | 0.034 | 0.035 | 0.029 | 0.03 | 51,719,402.643 | 317,320,241.885 |
12/3/20 | 0.031 | 0.034 | 0.031 | 0.034 | 52,706,165.766 | 358,980,171.458 |
12/2/20 | 0.028 | 0.033 | 0.028 | 0.031 | 60,749,518.504 | 332,967,485.011 |