Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/2/21 | 0.867 | 0.895 | 0.834 | 0.857 | 73,045.74 | 29,939,147.49 |
3/1/21 | 0.693 | 0.882 | 0.655 | 0.867 | 75,311.92 | 30,333,042.96 |
2/28/21 | 0.711 | 0.756 | 0.648 | 0.693 | 60,594.38 | 24,224,112.99 |
2/27/21 | 0.853 | 0.879 | 0.707 | 0.711 | 62,211.5 | 24,858,301.58 |
2/26/21 | 0.82 | 0.892 | 0.796 | 0.853 | 68,247.46 | 29,837,946.86 |
2/25/21 | 0.878 | 0.924 | 0.801 | 0.82 | 62,953.93 | 28,687,664.68 |
2/24/21 | 0.876 | 0.948 | 0.828 | 0.878 | 75,150.26 | 30,688,524.15 |
2/23/21 | 0.898 | 0.946 | 0.799 | 0.876 | 67,863.55 | 30,620,184 |
2/22/21 | 0.901 | 0.957 | 0.632 | 0.898 | 75,094.53 | 31,389,564.41 |
2/21/21 | 0.859 | 0.915 | 0.843 | 0.9 | 76,119.89 | 31,486,906.97 |
2/20/21 | 0.795 | 0.921 | 0.776 | 0.859 | 75,873.81 | 30,023,278.41 |
2/19/21 | 0.815 | 0.9 | 0.757 | 0.795 | 72,469.46 | 27,783,043.98 |
2/18/21 | 0.878 | 0.911 | 0.755 | 0.815 | 73,456.16 | 28,488,768.79 |
2/17/21 | 0.887 | 0.904 | 0.745 | 0.878 | 71,962.94 | 30,713,064.51 |
2/16/21 | 0.861 | 0.905 | 0.755 | 0.887 | 71,451.85 | 31,008,523.98 |
2/15/21 | 0.839 | 0.908 | 0.823 | 0.861 | 71,510.98 | 30,104,606.04 |
2/14/21 | 0.872 | 0.897 | 0.839 | 0.839 | 75,598.94 | 29,325,631.4 |
2/13/21 | 0.957 | 1.029 | 0.819 | 0.872 | 74,609.19 | 30,492,040.65 |
2/12/21 | 0.916 | 1.023 | 0.564 | 0.957 | 67,725.59 | 33,453,297.76 |
2/11/21 | 0.899 | 1.028 | 0.805 | 0.915 | 76,092.43 | 31,991,882.55 |
2/10/21 | 0.904 | 0.931 | 0.798 | 0.899 | 73,797.27 | 31,429,351.91 |
2/9/21 | 0.772 | 0.917 | 0.687 | 0.903 | 75,566.49 | 31,590,723.43 |
2/8/21 | 0.928 | 1.018 | 0.688 | 0.772 | 59,585.16 | 27,010,451.6 |
2/7/21 | 0.881 | 0.992 | 0.836 | 0.928 | 74,556.13 | 32,445,673.97 |
2/6/21 | 0.964 | 1.053 | 0.88 | 0.881 | 73,753.27 | 30,796,336.64 |
2/5/21 | 0.917 | 1.06 | 0.824 | 0.963 | 80,311.5 | 33,688,815.55 |
2/4/21 | 0.928 | 0.974 | 0.825 | 0.917 | 77,347.36 | 32,076,768.14 |
2/3/21 | 0.877 | 1.011 | 0.83 | 0.928 | 74,894.74 | 32,450,028.29 |
2/2/21 | 0.848 | 0.938 | 0.832 | 0.878 | 76,972.67 | 30,693,230.88 |
2/1/21 | 0.838 | 0.878 | 0.813 | 0.847 | 68,839.57 | 29,633,038.51 |
1/31/21 | 0.875 | 0.905 | 0.807 | 0.838 | 68,771.92 | 29,314,414.38 |
1/30/21 | 0.812 | 0.91 | 0.755 | 0.876 | 74,173.92 | 30,627,743.63 |
1/29/21 | 0.907 | 0.925 | 0.764 | 0.812 | 69,453.5 | 28,406,436.67 |
1/28/21 | 0.863 | 0.9 | 0.825 | 0.887 | 73,092.786 | 31,014,563.669 |
1/27/21 | 1.078 | 1.086 | 0.729 | 0.863 | 73,552.67 | 30,190,116.14 |
1/26/21 | 0.903 | 1.113 | 0.895 | 1.078 | 94,190.121 | 37,703,381.058 |
1/25/21 | 0.891 | 1.005 | 0.885 | 0.903 | 79,835.896 | 31,577,866.99 |
1/24/21 | 0.841 | 0.914 | 0.824 | 0.891 | 78,023.676 | 31,147,719.333 |
1/23/21 | 0.926 | 0.961 | 0.82 | 0.84 | 70,804.717 | 29,387,206.6 |
1/22/21 | 0.932 | 0.963 | 0.864 | 0.926 | 75,079.657 | 32,393,441.061 |
1/21/21 | 1.09 | 1.104 | 0.888 | 0.934 | 83,357.037 | 32,657,270.966 |
1/20/21 | 0.887 | 1.108 | 0.834 | 1.091 | 96,055.959 | 38,157,425.847 |
1/19/21 | 0.953 | 1.022 | 0.872 | 0.887 | 83,002.15 | 31,016,594.664 |
1/18/21 | 0.927 | 1.039 | 0.887 | 0.954 | 81,393.595 | 33,344,189.779 |
1/17/21 | 0.959 | 0.99 | 0.893 | 0.926 | 79,936.011 | 32,394,308.017 |
1/16/21 | 0.966 | 1.009 | 0.923 | 0.959 | 83,911.769 | 33,543,283.55 |
1/15/21 | 1.113 | 1.154 | 0.884 | 0.965 | 86,348.432 | 33,754,596.587 |
1/14/21 | 1.084 | 1.199 | 1.014 | 1.113 | 75,343.971 | 38,919,189.952 |
1/13/21 | 0.868 | 1.173 | 0.709 | 1.084 | 91,538.866 | 37,888,667.59 |
1/12/21 | 1.006 | 1.006 | 0.851 | 0.867 | 75,558.646 | 30,320,739.255 |
1/11/21 | 0.926 | 1.14 | 0.76 | 1.005 | 82,281.328 | 35,146,145.781 |
1/10/21 | 0.993 | 1.535 | 0.813 | 0.927 | 79,911.479 | 32,401,557.064 |
1/9/21 | 0.98 | 1.016 | 0.743 | 0.994 | 86,405.354 | 34,747,008.487 |
1/8/21 | 0.992 | 1.021 | 0.884 | 0.98 | 89,745.432 | 34,272,359.389 |
1/7/21 | 1.01 | 1.089 | 0.698 | 0.991 | 85,090.774 | 34,668,632.534 |
1/6/21 | 1.013 | 1.087 | 0.444 | 1.01 | 90,935.441 | 35,333,062.496 |
1/5/21 | 0.979 | 1.061 | 0.838 | 1.013 | 84,224.12 | 35,436,093.982 |
1/4/21 | 0.995 | 1.097 | 0.786 | 0.979 | 80,240.686 | 34,250,485.947 |
1/3/21 | 0.786 | 1.022 | 0.784 | 1 | 80,482.879 | 34,960,590.161 |
1/2/21 | 0.8 | 0.89 | 0.635 | 0.786 | 57,697.991 | 27,475,716.958 |
1/1/21 | 0.79 | 0.863 | 0.712 | 0.8 | 44,588.039 | 27,967,673.778 |
12/31/20 | 0.796 | 0.843 | 0.733 | 0.79 | 66,099.074 | 27,612,626.499 |
12/30/20 | 0.832 | 0.859 | 0.75 | 0.796 | 68,898.701 | 27,845,034.092 |
12/29/20 | 0.825 | 0.845 | 0.792 | 0.832 | 65,928.285 | 29,105,575.466 |
12/28/20 | 0.805 | 0.831 | 0.782 | 0.825 | 48,516.751 | 28,838,417.83 |
12/27/20 | 0.811 | 0.834 | 0.785 | 0.806 | 42,894.867 | 28,167,697.657 |
12/26/20 | 0.814 | 0.835 | 0.787 | 0.811 | 61,394.762 | 28,370,150.843 |
12/25/20 | 0.806 | 0.824 | 0.784 | 0.814 | 60,431.429 | 28,468,666.008 |
12/24/20 | 0.806 | 0.834 | 0.786 | 0.806 | 58,858.513 | 28,169,761.601 |
12/23/20 | 0.828 | 0.864 | 0.764 | 0.806 | 56,735.468 | 28,196,807.284 |
12/22/20 | 0.834 | 0.851 | 0.796 | 0.827 | 57,969.836 | 28,927,693.272 |
12/21/20 | 0.84 | 0.865 | 0.807 | 0.835 | 56,960.826 | 29,184,412.231 |
12/20/20 | 0.841 | 0.872 | 0.768 | 0.84 | 60,020.426 | 29,378,042.746 |
12/19/20 | 0.827 | 0.875 | 0.776 | 0.841 | 37,074.774 | 29,406,292.314 |
12/18/20 | 0.999 | 1.008 | 0.775 | 0.827 | 36,841.789 | 28,923,254.822 |
12/17/20 | 0.838 | 1.017 | 0.712 | 0.999 | 70,988.482 | 34,929,594.456 |
12/16/20 | 0.812 | 0.878 | 0.773 | 0.838 | 29,132.086 | 29,313,828.744 |
12/15/20 | 0.834 | 0.844 | 0.719 | 0.812 | 32,208.761 | 28,393,417.936 |
12/14/20 | 0.839 | 0.878 | 0.762 | 0.834 | 23,758.142 | 29,150,584.16 |
12/13/20 | 0.778 | 0.852 | 0.722 | 0.84 | 39,320.651 | 29,357,150.086 |
12/12/20 | 0.781 | 0.811 | 0.752 | 0.778 | 36,910.433 | 27,189,862.237 |
12/11/20 | 0.79 | 0.827 | 0.757 | 0.782 | 38,829.222 | 27,327,758.584 |
12/10/20 | 0.939 | 0.946 | 0.762 | 0.79 | 39,585.887 | 27,628,003.324 |
12/9/20 | 0.959 | 0.969 | 0.914 | 0.939 | 61,880.503 | 32,840,444.978 |
12/8/20 | 0.93 | 1.028 | 0.673 | 0.959 | 72,137.496 | 33,547,253.093 |
12/7/20 | 0.943 | 0.952 | 0.906 | 0.93 | 70,789.444 | 32,509,018.263 |
12/6/20 | 0.941 | 0.962 | 0.912 | 0.943 | 71,860.829 | 32,976,532.308 |
12/5/20 | 0.902 | 0.953 | 0.884 | 0.941 | 70,364.342 | 32,892,133.049 |
12/4/20 | 0.998 | 1.01 | 0.887 | 0.902 | 71,988.456 | 31,530,461.95 |
12/3/20 | 0.964 | 1.018 | 0.942 | 0.998 | 77,212.736 | 34,915,592.057 |