Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 1.512 | 1.817 | 1.417 | 1.571 | 22,540,286.08 | 181,866,667.7 |
4/10/21 | 1.554 | 1.669 | 1.415 | 1.509 | 9,574,590.24 | 174,437,938.19 |
4/9/21 | 1.379 | 1.57 | 1.338 | 1.554 | 14,141,672.44 | 179,521,770.63 |
4/8/21 | 1.233 | 1.391 | 1.203 | 1.378 | 13,002,704.22 | 158,874,350.23 |
4/7/21 | 1.356 | 1.401 | 1.051 | 1.223 | 11,282,415.85 | 141,001,722.53 |
4/6/21 | 1.412 | 1.538 | 1.245 | 1.358 | 16,805,546.34 | 156,498,282.62 |
4/5/21 | 1.751 | 1.751 | 1.403 | 1.408 | 21,312,770.68 | 162,324,925.48 |
4/4/21 | 1.63 | 1.909 | 1.551 | 1.747 | 60,920,194.88 | 201,376,039.31 |
4/3/21 | 1.56 | 2.274 | 1.519 | 1.63 | 205,030,283 | 187,951,893.8 |
4/2/21 | 1.483 | 1.572 | 1.396 | 1.564 | 25,756,655.26 | 180,267,954.94 |
4/1/21 | 1.515 | 1.622 | 1.399 | 1.483 | 44,934,819.79 | 170,937,052.26 |
3/31/21 | 1.473 | 1.57 | 1.329 | 1.504 | 33,609,073.34 | 173,343,361.26 |
3/30/21 | 1.411 | 1.492 | 1.358 | 1.462 | 34,783,651.89 | 168,509,569.15 |
3/29/21 | 1.238 | 1.652 | 1.238 | 1.415 | 117,624,016.88 | 163,060,061.59 |
3/28/21 | 1.17 | 1.34 | 1.13 | 1.235 | 33,077,460.65 | 142,268,832.1 |
3/27/21 | 1.155 | 1.167 | 1.094 | 1.166 | 7,133,741.61 | 134,332,489.35 |
3/26/21 | 1.065 | 1.178 | 1.065 | 1.155 | 14,374,533.83 | 132,987,516.3 |
3/25/21 | 1.1 | 1.117 | 0.997 | 1.062 | 9,818,947.34 | 122,279,583.01 |
3/24/21 | 1.17 | 1.253 | 1.065 | 1.103 | 18,379,377.34 | 126,889,405.29 |
3/23/21 | 1.261 | 1.335 | 1.076 | 1.171 | 23,737,638.56 | 134,716,696.21 |
3/22/21 | 1.357 | 1.452 | 1.229 | 1.274 | 35,417,775.52 | 146,437,639.71 |
3/21/21 | 1.135 | 1.36 | 1.127 | 1.349 | 70,915,887.54 | 155,144,895.88 |
3/20/21 | 1.203 | 1.247 | 1.124 | 1.124 | 22,412,753.82 | 129,235,191.83 |
3/19/21 | 1.133 | 1.212 | 1.067 | 1.203 | 23,885,516.24 | 138,150,222.26 |
3/18/21 | 1.018 | 1.313 | 1.018 | 1.129 | 91,040,756.15 | 129,739,786.67 |
3/17/21 | 0.994 | 1.014 | 0.895 | 1.014 | 8,891,327.66 | 116,484,915.28 |
3/16/21 | 0.998 | 1.009 | 0.917 | 0.993 | 9,855,715.81 | 113,957,064.2 |
3/15/21 | 1.083 | 1.124 | 0.935 | 0.998 | 16,622,157.22 | 114,554,187.72 |
3/14/21 | 0.999 | 1.148 | 0.981 | 1.087 | 41,727,654.15 | 124,693,912.15 |
3/13/21 | 1.011 | 1.014 | 0.942 | 0.999 | 13,626,900.88 | 114,656,850.53 |
3/12/21 | 0.999 | 1.104 | 0.954 | 1.003 | 38,238,198.47 | 115,073,466.95 |
3/11/21 | 0.937 | 0.993 | 0.868 | 0.985 | 664,112.2 | 112,956,201.42 |
3/10/21 | 0.874 | 0.975 | 0.799 | 0.937 | 20,801,091 | 107,371,731.67 |
3/9/21 | 0.836 | 0.873 | 0.809 | 0.873 | 7,826,585.67 | 100,075,293.78 |
3/8/21 | 0.836 | 0.848 | 0.795 | 0.837 | 7,157,262.71 | 95,867,683.33 |
3/7/21 | 0.855 | 0.855 | 0.818 | 0.838 | 8,067,941.95 | 95,971,874.16 |
3/6/21 | 0.794 | 0.871 | 0.77 | 0.856 | 23,981,435.98 | 98,073,328.84 |
3/5/21 | 0.781 | 0.788 | 0.709 | 0.788 | 5,348,347.51 | 90,208,587.85 |
3/4/21 | 0.822 | 0.83 | 0.739 | 0.779 | 9,800,516.5 | 89,200,382.44 |
3/3/21 | 0.777 | 0.834 | 0.754 | 0.823 | 20,218,127.85 | 94,235,796.05 |
3/2/21 | 0.774 | 0.825 | 0.725 | 0.794 | 19,505,138.13 | 90,875,036.59 |
3/1/21 | 0.737 | 0.782 | 0.706 | 0.778 | 14,167,312.55 | 88,962,497.91 |
2/28/21 | 0.84 | 0.84 | 0.67 | 0.737 | 48,695,779.15 | 84,307,316.04 |
2/27/21 | 0.584 | 1.322 | 0.583 | 0.842 | 274,139,462.74 | 96,284,243.96 |
2/26/21 | 0.595 | 0.601 | 0.532 | 0.581 | 1,985,143.31 | 66,376,155.05 |
2/25/21 | 0.596 | 0.684 | 0.582 | 0.595 | 10,159,551.56 | 68,005,992.16 |
2/24/21 | 0.578 | 0.625 | 0.544 | 0.596 | 7,288,573.51 | 68,061,145.7 |
2/23/21 | 0.706 | 0.769 | 0.469 | 0.577 | 12,246,966.38 | 65,866,888.26 |
2/22/21 | 0.814 | 0.814 | 0.603 | 0.707 | 12,238,371.72 | 80,682,816.75 |
2/21/21 | 0.724 | 0.874 | 0.714 | 0.813 | 25,046,461.11 | 92,824,887.64 |
2/20/21 | 0.787 | 0.787 | 0.699 | 0.725 | 2,338,658.86 | 82,740,450.51 |
2/19/21 | 0.756 | 0.786 | 0.703 | 0.783 | 13,433,042.1 | 89,276,107.95 |
2/18/21 | 0.693 | 0.762 | 0.688 | 0.756 | 12,987,548.11 | 86,205,479.01 |
2/17/21 | 0.642 | 0.74 | 0.634 | 0.693 | 14,329,199.92 | 78,929,845.23 |
2/16/21 | 0.623 | 0.646 | 0.611 | 0.645 | 4,228,659.51 | 73,540,058.56 |
2/15/21 | 0.657 | 0.666 | 0.559 | 0.62 | 5,279,844.19 | 70,639,957.68 |
2/14/21 | 0.71 | 0.724 | 0.642 | 0.659 | 6,245,931.89 | 75,070,087.75 |
2/13/21 | 0.697 | 0.718 | 0.638 | 0.709 | 9,964,125.93 | 80,787,746.47 |
2/12/21 | 0.657 | 0.697 | 0.625 | 0.697 | 9,594,446.82 | 79,347,312.13 |
2/11/21 | 0.622 | 0.66 | 0.6 | 0.656 | 9,405,345.07 | 74,727,818.39 |
2/10/21 | 0.611 | 0.623 | 0.569 | 0.623 | 8,003,284.55 | 70,927,351.8 |
2/9/21 | 0.585 | 0.608 | 0.57 | 0.608 | 5,563,188.88 | 69,184,843.52 |
2/8/21 | 0.557 | 0.634 | 0.557 | 0.582 | 17,174,869.43 | 66,279,207.81 |
2/7/21 | 0.579 | 0.581 | 0.523 | 0.557 | 3,833,267.22 | 63,424,640.43 |
2/6/21 | 0.608 | 0.686 | 0.572 | 0.579 | 16,320,672.56 | 65,828,868.52 |
2/5/21 | 0.616 | 0.616 | 0.558 | 0.607 | 16,665,542.93 | 68,984,401.35 |
2/4/21 | 0.483 | 0.822 | 0.483 | 0.618 | 130,560,529.14 | 70,262,857.59 |
2/3/21 | 0.433 | 0.688 | 0.432 | 0.484 | 53,113,925.53 | 55,001,893.14 |
2/2/21 | 0.409 | 0.433 | 0.407 | 0.432 | 2,696,622.71 | 49,093,598.2 |
2/1/21 | 0.411 | 0.414 | 0.399 | 0.409 | 1,400,975.62 | 46,472,398.25 |
1/31/21 | 0.429 | 0.434 | 0.399 | 0.412 | 2,067,596.48 | 46,788,830.78 |
1/30/21 | 0.404 | 0.459 | 0.395 | 0.43 | 5,974,256.58 | 48,842,937.53 |
1/29/21 | 0.421 | 0.428 | 0.396 | 0.404 | 3,377,371.17 | 45,895,052.31 |
1/28/21 | 0.393 | 0.423 | 0.385 | 0.417 | 1,985,566.381 | 47,346,093.989 |
1/27/21 | 0.427 | 0.428 | 0.378 | 0.394 | 1,015,306.094 | 44,701,310.558 |
1/26/21 | 0.437 | 0.437 | 0.411 | 0.427 | 1,135,481.984 | 48,463,124.463 |
1/25/21 | 0.442 | 0.448 | 0.421 | 0.437 | 2,986,652.996 | 49,622,763.039 |
1/24/21 | 0.405 | 0.479 | 0.405 | 0.442 | 11,606,003.463 | 50,169,167.544 |
1/23/21 | 0.388 | 0.415 | 0.38 | 0.404 | 2,935,182.244 | 45,875,594.795 |
1/22/21 | 0.375 | 0.393 | 0.339 | 0.388 | 2,114,640.355 | 44,001,032.194 |
1/21/21 | 0.43 | 0.431 | 0.37 | 0.376 | 3,014,886.443 | 42,659,567.955 |
1/20/21 | 0.421 | 0.431 | 0.399 | 0.431 | 2,672,760.176 | 48,838,726.815 |
1/19/21 | 0.41 | 0.442 | 0.401 | 0.422 | 3,651,310.651 | 47,810,372.61 |
1/18/21 | 0.409 | 0.411 | 0.386 | 0.411 | 1,853,903.44 | 46,501,620.024 |
1/17/21 | 0.403 | 0.413 | 0.372 | 0.409 | 1,914,333.583 | 46,274,377.751 |
1/16/21 | 0.397 | 0.426 | 0.385 | 0.403 | 4,104,297.531 | 45,593,336.584 |
1/15/21 | 0.394 | 0.396 | 0.355 | 0.392 | 2,705,369.034 | 44,431,898.544 |
1/14/21 | 0.38 | 0.449 | 0.379 | 0.395 | 11,078,351.469 | 44,725,858.186 |
1/13/21 | 0.349 | 0.381 | 0.336 | 0.379 | 1,623,448.848 | 42,920,219.143 |
1/12/21 | 0.339 | 0.36 | 0.318 | 0.349 | 2,945,021.299 | 39,498,786.797 |