Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 3.187 | 3.54 | 3.185 | 3.357 | 2,279,735.66 | 83,926,026.92 |
2/16/21 | 3.074 | 3.27 | 3.036 | 3.188 | 2,222,144.08 | 79,708,032.06 |
2/15/21 | 2.98 | 3.147 | 2.837 | 3.074 | 2,357,609.74 | 76,840,234.19 |
2/14/21 | 2.707 | 3.71 | 2.562 | 2.981 | 2,242,845.24 | 74,516,758.91 |
2/13/21 | 3.228 | 3.243 | 1.966 | 2.707 | 2,557,134.18 | 67,673,251.22 |
2/12/21 | 3.721 | 3.775 | 3.191 | 3.258 | 2,058,496.59 | 81,461,836.75 |
2/11/21 | 3.568 | 3.783 | 3.454 | 3.72 | 2,322,740.32 | 92,994,897.59 |
2/10/21 | 3.88 | 3.892 | 3.463 | 3.569 | 2,431,535.2 | 89,220,908.27 |
2/9/21 | 3.96 | 4.095 | 3.772 | 3.88 | 2,390,378.16 | 96,988,664.35 |
2/8/21 | 3.668 | 3.967 | 3.481 | 3.967 | 2,583,173.96 | 99,185,504.98 |
2/7/21 | 3.204 | 3.695 | 3.143 | 3.67 | 2,180,321.79 | 91,749,264.52 |
2/6/21 | 2.984 | 3.3 | 2.946 | 3.202 | 2,426,932.54 | 80,040,152.74 |
2/5/21 | 2.83 | 3.004 | 2.753 | 2.983 | 2,212,814.95 | 74,579,582.33 |
2/4/21 | 2.51 | 2.893 | 2.446 | 2.831 | 1,872,953.35 | 70,775,028.78 |
2/3/21 | 2.348 | 2.558 | 2.345 | 2.508 | 2,016,401.49 | 62,696,344.83 |
2/2/21 | 2.054 | 2.401 | 2.051 | 2.348 | 2,179,004.11 | 58,701,702.95 |
2/1/21 | 2.176 | 2.262 | 2.043 | 2.053 | 1,623,402.17 | 51,320,338.3 |
1/31/21 | 2.197 | 2.273 | 2.129 | 2.177 | 1,924,890.37 | 54,427,932.37 |
1/30/21 | 2.074 | 2.278 | 2.074 | 2.199 | 2,063,182.57 | 54,983,465.6 |
1/29/21 | 2.025 | 2.286 | 1.957 | 2.248 | 2,155,350.23 | 56,209,745.86 |
1/28/21 | 1.636 | 1.746 | 1.619 | 1.742 | 1,926,196.482 | 43,552,990.663 |
1/27/21 | 1.878 | 1.878 | 1.536 | 1.637 | 1,867,731.306 | 40,913,715.661 |
1/26/21 | 1.891 | 1.891 | 1.766 | 1.878 | 1,798,242.362 | 46,941,740.08 |
1/25/21 | 1.619 | 2.026 | 1.617 | 1.892 | 1,835,894.79 | 47,287,569.066 |
1/24/21 | 1.513 | 1.649 | 1.454 | 1.619 | 1,855,049.956 | 40,481,874.523 |
1/23/21 | 1.776 | 1.794 | 1.505 | 1.513 | 1,619,664.909 | 37,831,906.961 |
1/22/21 | 1.75 | 1.814 | 1.536 | 1.776 | 2,036,140.362 | 44,392,588.988 |
1/21/21 | 1.899 | 1.899 | 1.714 | 1.75 | 1,492,577.826 | 43,749,177.353 |
1/20/21 | 1.782 | 1.986 | 1.719 | 1.902 | 1,708,660.415 | 47,555,146.9 |
1/19/21 | 2.372 | 2.401 | 1.786 | 1.786 | 1,414,405.661 | 44,645,684.799 |
1/18/21 | 2.117 | 2.488 | 2.092 | 2.375 | 1,654,605.755 | 59,382,899.386 |
1/17/21 | 2.335 | 2.382 | 1.985 | 2.119 | 1,331,734.428 | 52,978,474.128 |
1/16/21 | 2.389 | 2.578 | 2.272 | 2.337 | 1,519,604.76 | 58,421,701.586 |
1/15/21 | 2.657 | 2.72 | 2.251 | 2.389 | 1,568,993.26 | 59,719,097.306 |
1/14/21 | 2.319 | 2.667 | 2.317 | 2.657 | 1,915,673.839 | 66,425,791.071 |
1/13/21 | 2.081 | 2.395 | 1.928 | 2.317 | 2,057,828.616 | 57,934,760.238 |
1/12/21 | 1.75 | 2.372 | 1.739 | 2.079 | 1,919,382.139 | 51,970,789.464 |
1/11/21 | 2.697 | 2.697 | 1.481 | 1.748 | 1,671,047.441 | 43,693,932.772 |
1/10/21 | 2.072 | 2.957 | 1.861 | 2.698 | 1,727,605.268 | 67,456,827.895 |
1/9/21 | 1.588 | 2.186 | 1.541 | 2.072 | 972,460.134 | 51,800,962.748 |
1/8/21 | 1.416 | 1.644 | 1.288 | 1.587 | 1,859,795.862 | 39,664,104.234 |
1/7/21 | 1.342 | 1.52 | 1.176 | 1.416 | 1,807,514.285 | 35,410,740.182 |
1/6/21 | 1.453 | 1.532 | 0.99 | 1.343 | 2,066,985.795 | 33,587,393.429 |
1/5/21 | 0.344 | 1.521 | 0.317 | 1.454 | 4,380,583.746 | 36,344,315.428 |
1/4/21 | 0.339 | 0.348 | 0.297 | 0.344 | 1,283,211.646 | 8,601,147.404 |
1/3/21 | 0.317 | 0.349 | 0.317 | 0.34 | 1,162,511.823 | 8,495,853.772 |
1/2/21 | 0.317 | 0.34 | 0.301 | 0.317 | 1,240,109.818 | 7,917,754.432 |
1/1/21 | 0.29 | 0.324 | 0.285 | 0.317 | 1,354,721.792 | 7,916,099.388 |
12/31/20 | 0.301 | 0.305 | 0.271 | 0.29 | 1,361,361.463 | 7,252,214.19 |
12/30/20 | 0.255 | 0.302 | 0.254 | 0.301 | 1,285,015.207 | 7,532,370.187 |
12/29/20 | 0.255 | 0.256 | 0.243 | 0.255 | 1,089,400.089 | 6,365,129.24 |
12/28/20 | 0.251 | 0.26 | 0.246 | 0.255 | 908,604.429 | 6,373,224.436 |
12/27/20 | 0.246 | 0.263 | 0.243 | 0.251 | 1,793,039.112 | 6,270,562.354 |
12/26/20 | 0.24 | 0.248 | 0.231 | 0.246 | 1,834,899.085 | 6,153,335.919 |
12/25/20 | 0.239 | 0.251 | 0.236 | 0.241 | 1,558,545.697 | 6,012,937.995 |
12/24/20 | 0.216 | 0.239 | 0.212 | 0.239 | 1,706,041.465 | 5,970,813.079 |
12/23/20 | 0.241 | 0.244 | 0.213 | 0.217 | 1,273,653.357 | 5,414,687.778 |
12/22/20 | 0.238 | 0.254 | 0.236 | 0.241 | 1,587,483.158 | 6,021,773.61 |
12/21/20 | 0.244 | 0.256 | 0.233 | 0.238 | 1,737,465.682 | 5,952,224.572 |
12/20/20 | 0.251 | 0.253 | 0.231 | 0.244 | 1,902,127.448 | 6,102,114.667 |
12/19/20 | 0.234 | 0.256 | 0.229 | 0.251 | 1,787,041.371 | 6,267,798.632 |
12/18/20 | 0.213 | 0.239 | 0.203 | 0.234 | 1,283,124.904 | 5,842,360.095 |
12/17/20 | 0.228 | 0.236 | 0.206 | 0.214 | 875,037.229 | 5,338,609.1 |
12/16/20 | 0.224 | 0.233 | 0.2 | 0.228 | 1,375,587.995 | 5,694,485.793 |
12/15/20 | 0.232 | 0.236 | 0.212 | 0.224 | 1,613,939.835 | 5,589,058.257 |
12/14/20 | 0.229 | 0.232 | 0.225 | 0.232 | 1,685,284.258 | 5,806,043.805 |
12/13/20 | 0.224 | 0.235 | 0.221 | 0.229 | 1,562,931.232 | 5,724,196.828 |
12/12/20 | 0.217 | 0.225 | 0.215 | 0.224 | 1,555,096.217 | 5,596,556.671 |
12/11/20 | 0.215 | 0.221 | 0.209 | 0.217 | 1,686,649.172 | 5,422,373.237 |
12/10/20 | 0.223 | 0.226 | 0.206 | 0.215 | 1,059,179.6 | 5,370,547.009 |
12/9/20 | 0.222 | 0.225 | 0.214 | 0.224 | 894,505.229 | 5,589,699.232 |
12/8/20 | 0.229 | 0.238 | 0.222 | 0.222 | 829,431.657 | 5,539,979.447 |
12/7/20 | 0.26 | 0.266 | 0.215 | 0.229 | 370,245.046 | 5,720,631.478 |
12/6/20 | 0.276 | 0.278 | 0.248 | 0.26 | 758,998.187 | 6,492,584.932 |
12/5/20 | 0.259 | 0.28 | 0.259 | 0.276 | 702,972.41 | 6,890,601.155 |
12/4/20 | 0.236 | 0.288 | 0.236 | 0.262 | 886,446.477 | 6,555,469.328 |
12/3/20 | 0.243 | 0.252 | 0.236 | 0.236 | 485,446.19 | 5,889,117.448 |
12/2/20 | 0.235 | 0.245 | 0.232 | 0.243 | 774,270.195 | 6,078,823 |
12/1/20 | 0.252 | 0.259 | 0.235 | 0.235 | 845,117.072 | 5,879,292.534 |
11/30/20 | 0.234 | 0.255 | 0.233 | 0.252 | 720,002.805 | 6,294,592.57 |
11/29/20 | 0.244 | 0.244 | 0.23 | 0.234 | 645,438.031 | 5,839,941.589 |
11/28/20 | 0.237 | 0.246 | 0.227 | 0.244 | 646,801.903 | 6,101,930.491 |
11/27/20 | 0.235 | 0.25 | 0.224 | 0.237 | 731,029.323 | 5,927,489.996 |
11/26/20 | 0.245 | 0.257 | 0.22 | 0.235 | 648,297.545 | 5,867,572.578 |
11/25/20 | 0.247 | 0.252 | 0.228 | 0.245 | 882,469.684 | 6,136,547.602 |
11/24/20 | 0.283 | 0.287 | 0.237 | 0.247 | 772,048.844 | 6,183,583.827 |
11/23/20 | 0.286 | 0.295 | 0.266 | 0.283 | 830,918.869 | 7,078,569.485 |
11/22/20 | 0.276 | 0.298 | 0.265 | 0.286 | 987,668.997 | 7,140,147.286 |
11/21/20 | 0.28 | 0.298 | 0.248 | 0.276 | 572,097.522 | 6,908,770.378 |