Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 1.314 | 1.415 | 1.205 | 1.369 | 918,368,742.88 | 2,332,973,250.72 |
2/16/21 | 1.35 | 1.466 | 1.275 | 1.314 | 849,383,981.7 | 2,189,280,104.47 |
2/15/21 | 1.472 | 1.544 | 1.223 | 1.351 | 1,282,829,302.15 | 2,194,439,503.52 |
2/14/21 | 1.671 | 1.685 | 1.415 | 1.472 | 958,023,564.43 | 2,318,886,352.81 |
2/13/21 | 1.718 | 1.793 | 1.376 | 1.67 | 1,617,380,782.05 | 2,529,547,858.88 |
2/12/21 | 1.245 | 1.825 | 1.182 | 1.712 | 2,098,583,771.26 | 2,487,520,455.02 |
2/11/21 | 1.032 | 1.299 | 1.032 | 1.25 | 1,240,723,517.97 | 1,762,446,381.89 |
2/10/21 | 1.029 | 1.048 | 0.922 | 1.032 | 629,613,749.14 | 1,423,236,936.92 |
2/9/21 | 1.007 | 1.076 | 0.967 | 1.029 | 730,369,062.07 | 1,389,112,457.63 |
2/8/21 | 0.845 | 1.086 | 0.844 | 1.011 | 987,137,197.93 | 1,356,864,341.54 |
2/7/21 | 0.811 | 0.875 | 0.774 | 0.845 | 453,238,754.36 | 1,117,307,658.75 |
2/6/21 | 0.834 | 0.863 | 0.746 | 0.811 | 439,952,225.54 | 1,057,229,824.28 |
2/5/21 | 0.708 | 0.889 | 0.7 | 0.834 | 538,956,814.06 | 1,073,207,784.49 |
2/4/21 | 0.743 | 0.757 | 0.675 | 0.708 | 357,906,068.86 | 901,348,056.52 |
2/3/21 | 0.652 | 0.748 | 0.649 | 0.741 | 314,896,934.34 | 932,052,142.21 |
2/2/21 | 0.644 | 0.672 | 0.628 | 0.653 | 218,901,998.8 | 816,410,468.28 |
2/1/21 | 0.651 | 0.665 | 0.62 | 0.643 | 253,555,579.44 | 801,318,349.48 |
1/31/21 | 0.664 | 0.697 | 0.624 | 0.651 | 309,348,318.19 | 809,696,071.64 |
1/30/21 | 0.641 | 0.7 | 0.615 | 0.664 | 382,878,779.25 | 823,929,237.39 |
1/29/21 | 0.564 | 0.585 | 0.553 | 0.563 | 257,736,498.17 | 697,066,656.95 |
1/28/21 | 0.543 | 0.569 | 0.528 | 0.556 | 198,160,864.682 | 687,662,463.318 |
1/27/21 | 0.601 | 0.601 | 0.526 | 0.543 | 211,490,313.949 | 670,631,654.839 |
1/26/21 | 0.557 | 0.619 | 0.539 | 0.602 | 234,028,040.208 | 741,589,790.87 |
1/25/21 | 0.563 | 0.633 | 0.552 | 0.558 | 277,194,482.546 | 684,967,198.43 |
1/24/21 | 0.557 | 0.581 | 0.552 | 0.563 | 189,233,849.61 | 689,909,449.3 |
1/23/21 | 0.51 | 0.57 | 0.503 | 0.557 | 196,103,379.392 | 680,937,964.564 |
1/22/21 | 0.461 | 0.539 | 0.432 | 0.511 | 185,139,632.852 | 623,878,178.819 |
1/21/21 | 0.547 | 0.549 | 0.452 | 0.462 | 182,613,767.491 | 562,521,176.289 |
1/20/21 | 0.523 | 0.548 | 0.486 | 0.546 | 197,111,759.146 | 664,366,557.866 |
1/19/21 | 0.566 | 0.572 | 0.518 | 0.523 | 182,636,173.852 | 635,871,444.995 |
1/18/21 | 0.585 | 0.604 | 0.543 | 0.566 | 261,142,096.852 | 686,427,451.4 |
1/17/21 | 0.519 | 0.584 | 0.488 | 0.584 | 300,743,172.107 | 707,003,043.964 |
1/16/21 | 0.488 | 0.55 | 0.485 | 0.519 | 296,573,002.413 | 627,060,022.402 |
1/15/21 | 0.454 | 0.497 | 0.43 | 0.488 | 274,399,566.933 | 589,206,169.976 |
1/14/21 | 0.45 | 0.466 | 0.431 | 0.454 | 116,642,595.066 | 546,411,275.065 |
1/13/21 | 0.398 | 0.452 | 0.382 | 0.451 | 128,842,016.744 | 550,898,424.351 |
1/12/21 | 0.417 | 0.43 | 0.392 | 0.398 | 137,219,407.538 | 483,689,141.686 |
1/11/21 | 0.461 | 0.461 | 0.375 | 0.417 | 258,262,716.886 | 506,326,645.085 |
1/10/21 | 0.486 | 0.514 | 0.42 | 0.462 | 257,910,312.729 | 560,098,975.414 |
1/9/21 | 0.455 | 0.493 | 0.437 | 0.486 | 204,728,848.974 | 588,479,031.65 |
1/8/21 | 0.463 | 0.482 | 0.414 | 0.455 | 248,294,641.372 | 549,484,633.993 |
1/7/21 | 0.512 | 0.519 | 0.452 | 0.463 | 295,341,181.705 | 558,294,123.478 |
1/6/21 | 0.48 | 0.528 | 0.46 | 0.511 | 374,099,919.951 | 615,773,195.472 |
1/5/21 | 0.442 | 0.493 | 0.405 | 0.479 | 423,192,878.563 | 576,420,575.593 |
1/4/21 | 0.424 | 0.46 | 0.37 | 0.439 | 257,108,477.693 | 526,536,585.897 |
1/3/21 | 0.408 | 0.434 | 0.399 | 0.423 | 263,098,397.61 | 506,613,483.19 |
1/2/21 | 0.399 | 0.461 | 0.385 | 0.408 | 417,148,719.457 | 488,214,115.652 |
1/1/21 | 0.334 | 0.431 | 0.332 | 0.398 | 341,885,747.448 | 475,506,413.995 |
12/31/20 | 0.336 | 0.336 | 0.319 | 0.334 | 63,753,450.28 | 398,296,169.582 |
12/30/20 | 0.346 | 0.358 | 0.328 | 0.336 | 76,007,918.933 | 399,527,468.573 |
12/29/20 | 0.357 | 0.361 | 0.321 | 0.346 | 114,394,972.919 | 411,303,174.183 |
12/28/20 | 0.319 | 0.356 | 0.317 | 0.356 | 77,096,645.657 | 421,590,539.13 |
12/27/20 | 0.309 | 0.335 | 0.302 | 0.319 | 92,973,623.061 | 377,131,299.769 |
12/26/20 | 0.31 | 0.321 | 0.302 | 0.309 | 61,623,354.677 | 365,030,730.876 |
12/25/20 | 0.314 | 0.329 | 0.304 | 0.31 | 70,992,652.071 | 365,011,423.875 |
12/24/20 | 0.29 | 0.314 | 0.282 | 0.314 | 70,852,889.473 | 369,393,255.492 |
12/23/20 | 0.337 | 0.351 | 0.27 | 0.289 | 113,589,407.578 | 339,466,637.637 |
12/22/20 | 0.327 | 0.347 | 0.319 | 0.337 | 90,816,048.078 | 395,307,490.043 |
12/21/20 | 0.339 | 0.365 | 0.315 | 0.327 | 122,394,591.132 | 383,358,582.378 |
12/20/20 | 0.357 | 0.357 | 0.331 | 0.339 | 95,694,398.243 | 396,471,727.809 |
12/19/20 | 0.354 | 0.384 | 0.351 | 0.357 | 130,789,717.486 | 423,249,794.324 |
12/18/20 | 0.332 | 0.363 | 0.317 | 0.354 | 119,453,445.433 | 418,062,220.202 |
12/17/20 | 0.34 | 0.357 | 0.326 | 0.332 | 123,624,266.242 | 391,834,085.179 |
12/16/20 | 0.325 | 0.344 | 0.319 | 0.34 | 106,922,371.562 | 400,509,207.44 |
12/15/20 | 0.313 | 0.34 | 0.313 | 0.325 | 77,662,360.313 | 382,912,366.109 |
12/14/20 | 0.309 | 0.318 | 0.305 | 0.313 | 48,466,155.186 | 367,429,118.138 |
12/13/20 | 0.31 | 0.32 | 0.305 | 0.309 | 47,397,135.476 | 362,674,628.039 |
12/12/20 | 0.289 | 0.315 | 0.289 | 0.31 | 56,942,675.415 | 362,982,500.873 |
12/11/20 | 0.294 | 0.295 | 0.277 | 0.29 | 48,422,447.996 | 339,126,241.224 |
12/10/20 | 0.306 | 0.307 | 0.292 | 0.294 | 41,624,810.646 | 343,707,359.485 |
12/9/20 | 0.301 | 0.308 | 0.287 | 0.306 | 67,088,276.223 | 357,026,543.483 |
12/8/20 | 0.331 | 0.332 | 0.295 | 0.301 | 80,324,528.204 | 349,272,800.382 |
12/7/20 | 0.337 | 0.343 | 0.324 | 0.331 | 52,230,357.738 | 383,775,485.56 |
12/6/20 | 0.344 | 0.347 | 0.331 | 0.337 | 75,516,885.888 | 390,094,502.768 |
12/5/20 | 0.327 | 0.35 | 0.32 | 0.345 | 74,950,311.482 | 398,311,843.84 |
12/4/20 | 0.341 | 0.373 | 0.323 | 0.327 | 110,866,370.852 | 377,294,784.952 |
12/3/20 | 0.342 | 0.357 | 0.34 | 0.341 | 78,058,839.14 | 392,614,510.277 |
12/2/20 | 0.309 | 0.346 | 0.301 | 0.342 | 101,946,818.137 | 393,100,329.505 |
12/1/20 | 0.329 | 0.346 | 0.307 | 0.309 | 101,960,293.652 | 355,039,797.542 |
11/30/20 | 0.318 | 0.334 | 0.314 | 0.329 | 93,029,960.172 | 376,849,714.529 |
11/29/20 | 0.313 | 0.323 | 0.302 | 0.318 | 59,560,847.249 | 363,692,603.547 |
11/28/20 | 0.3 | 0.324 | 0.296 | 0.313 | 69,329,865.555 | 358,081,705.285 |
11/27/20 | 0.302 | 0.316 | 0.287 | 0.3 | 80,462,545.769 | 342,566,098.41 |
11/26/20 | 0.344 | 0.355 | 0.281 | 0.302 | 203,880,410.458 | 344,175,651.619 |
11/25/20 | 0.358 | 0.419 | 0.333 | 0.344 | 222,071,948.706 | 391,382,995.423 |
11/24/20 | 0.335 | 0.375 | 0.328 | 0.358 | 224,480,785.181 | 406,939,749.894 |
11/23/20 | 0.297 | 0.341 | 0.294 | 0.335 | 123,633,926.37 | 385,652,094.333 |
11/22/20 | 0.315 | 0.323 | 0.281 | 0.297 | 104,518,230.681 | 341,279,097.816 |
11/21/20 | 0.284 | 0.324 | 0.284 | 0.315 | 124,532,491.833 | 361,747,464.77 |