Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/13/21 | 1.633 | 1.656 | 1.519 | 1.53 | 100,734,331.27 | 382,801,025.16 |
4/12/21 | 1.575 | 1.658 | 1.511 | 1.632 | 117,564,514.12 | 408,213,701.96 |
4/11/21 | 1.588 | 1.627 | 1.515 | 1.575 | 98,624,028.58 | 393,901,940.4 |
4/10/21 | 1.689 | 1.734 | 1.53 | 1.588 | 124,797,369 | 397,229,766.86 |
4/9/21 | 1.752 | 1.787 | 1.687 | 1.689 | 88,641,425.9 | 422,443,498.41 |
4/8/21 | 1.738 | 1.817 | 1.708 | 1.752 | 89,150,361.89 | 438,382,989.46 |
4/7/21 | 1.963 | 1.984 | 1.684 | 1.735 | 92,307,626.71 | 434,075,457.63 |
4/6/21 | 1.907 | 2.141 | 1.907 | 1.964 | 125,418,857.36 | 491,347,484.64 |
4/5/21 | 1.924 | 2.093 | 1.825 | 1.909 | 99,677,954.93 | 477,556,144.32 |
4/4/21 | 1.816 | 1.945 | 1.794 | 1.926 | 72,311,174.98 | 481,819,436.97 |
4/3/21 | 1.857 | 2.017 | 1.78 | 1.814 | 110,306,811.14 | 453,742,097.09 |
4/2/21 | 1.803 | 1.86 | 1.76 | 1.856 | 66,923,662.91 | 464,205,473.93 |
4/1/21 | 1.742 | 1.866 | 1.716 | 1.805 | 74,618,265.85 | 451,428,981.91 |
3/31/21 | 1.837 | 1.869 | 1.725 | 1.741 | 74,282,117.5 | 435,505,968.36 |
3/30/21 | 1.84 | 1.924 | 1.822 | 1.837 | 72,133,228.9 | 459,435,827.71 |
3/29/21 | 1.803 | 1.873 | 1.763 | 1.841 | 57,596,780.36 | 460,557,465.81 |
3/28/21 | 1.861 | 1.968 | 1.753 | 1.802 | 59,956,987.33 | 450,838,594.46 |
3/27/21 | 1.938 | 1.954 | 1.81 | 1.864 | 58,845,093.26 | 466,298,004.84 |
3/26/21 | 1.642 | 1.971 | 1.639 | 1.937 | 107,989,213.27 | 484,620,976.33 |
3/25/21 | 1.798 | 1.857 | 1.634 | 1.643 | 97,885,150.47 | 410,945,120.62 |
3/24/21 | 2.142 | 2.294 | 1.731 | 1.805 | 213,307,977.05 | 451,491,987.59 |
3/23/21 | 1.692 | 2.175 | 1.683 | 2.158 | 221,001,580.88 | 539,814,509.39 |
3/22/21 | 1.749 | 1.888 | 1.669 | 1.695 | 77,535,027.66 | 424,074,640.28 |
3/21/21 | 1.861 | 1.872 | 1.726 | 1.749 | 57,318,188.05 | 437,621,119.45 |
3/20/21 | 1.761 | 1.974 | 1.761 | 1.861 | 93,729,184.06 | 465,632,289.45 |
3/19/21 | 1.735 | 1.803 | 1.657 | 1.762 | 50,803,903.66 | 440,763,561.36 |
3/18/21 | 1.81 | 1.871 | 1.727 | 1.737 | 70,416,533.71 | 434,441,081.36 |
3/17/21 | 1.663 | 1.904 | 1.663 | 1.812 | 164,070,262.98 | 453,209,278.04 |
3/16/21 | 1.656 | 1.681 | 1.537 | 1.664 | 84,720,671.66 | 416,247,001.41 |
3/15/21 | 1.511 | 1.747 | 1.48 | 1.659 | 132,943,232.01 | 415,069,347.86 |
3/14/21 | 1.543 | 1.574 | 1.453 | 1.517 | 52,442,229.86 | 379,523,812.02 |
3/13/21 | 1.488 | 1.588 | 1.41 | 1.544 | 66,164,778.98 | 386,359,982.19 |
3/12/21 | 1.599 | 1.688 | 1.439 | 1.488 | 67,113,528.04 | 372,310,479.7 |
3/11/21 | 1.626 | 1.699 | 1.546 | 1.598 | 71,153,652.96 | 278,201,820.01 |
3/10/21 | 1.847 | 1.85 | 1.59 | 1.628 | 80,581,672.86 | 283,536,888.46 |
3/9/21 | 1.623 | 1.85 | 1.619 | 1.847 | 106,748,031.42 | 321,618,031.58 |
3/8/21 | 1.688 | 1.721 | 1.531 | 1.629 | 72,448,213.67 | 283,722,209.4 |
3/7/21 | 1.706 | 1.735 | 1.613 | 1.69 | 69,608,351.47 | 294,281,596.99 |
3/6/21 | 1.828 | 1.887 | 1.624 | 1.705 | 72,387,732.55 | 296,860,474.82 |
3/5/21 | 1.719 | 1.896 | 1.554 | 1.832 | 151,486,231.88 | 318,977,554.51 |
3/4/21 | 1.837 | 2.078 | 1.686 | 1.723 | 189,630,445.6 | 300,008,018.53 |
3/3/21 | 1.516 | 1.926 | 1.493 | 1.84 | 222,439,855.11 | 320,482,144.94 |
3/2/21 | 1.575 | 1.677 | 1.432 | 1.513 | 149,699,827.19 | 263,541,444.58 |
3/1/21 | 1.244 | 1.584 | 1.23 | 1.574 | 133,358,280.48 | 274,021,928.57 |
2/28/21 | 1.222 | 1.282 | 1.081 | 1.24 | 91,289,602.12 | 215,988,085.38 |
2/27/21 | 1.28 | 1.37 | 1.182 | 1.223 | 53,288,551.32 | 213,019,040.62 |
2/26/21 | 1.407 | 1.437 | 1.176 | 1.277 | 150,772,599.77 | 222,343,493.78 |
2/25/21 | 1.517 | 1.775 | 1.409 | 1.409 | 176,423,267.96 | 245,280,759.26 |
2/24/21 | 1.226 | 1.527 | 1.164 | 1.519 | 114,882,187.85 | 264,508,819.9 |
2/23/21 | 1.471 | 1.475 | 0.992 | 1.226 | 69,781,124.41 | 213,466,564.7 |
2/22/21 | 1.604 | 1.78 | 1.211 | 1.472 | 226,778,327.18 | 256,401,642.09 |
2/21/21 | 1.573 | 1.651 | 1.499 | 1.605 | 89,025,357.45 | 279,484,574.87 |
2/20/21 | 1.556 | 1.796 | 1.468 | 1.577 | 144,079,946.02 | 274,551,840.54 |
2/19/21 | 1.632 | 1.687 | 1.525 | 1.554 | 118,400,436.73 | 270,621,156.39 |
2/18/21 | 1.673 | 1.853 | 1.571 | 1.632 | 137,647,710.98 | 284,172,700.48 |
2/17/21 | 1.602 | 1.73 | 1.412 | 1.673 | 44,189,372.5 | 291,344,344.86 |
2/16/21 | 1.599 | 1.764 | 1.502 | 1.601 | 69,375,537.77 | 278,765,925.54 |
2/15/21 | 1.684 | 1.812 | 1.333 | 1.594 | 23,822,726.3 | 277,617,980.09 |
2/14/21 | 1.867 | 1.896 | 1.581 | 1.695 | 160,667,572.3 | 295,200,601.45 |
2/13/21 | 2.17 | 2.316 | 1.748 | 1.869 | 378,003,883.25 | 325,437,982.47 |
2/12/21 | 2.134 | 2.405 | 2.052 | 2.169 | 158,986,952.02 | 377,776,600.06 |
2/11/21 | 2.187 | 2.261 | 2.047 | 2.134 | 143,141,629.45 | 371,673,033.85 |
2/10/21 | 2.103 | 2.42 | 1.973 | 2.198 | 217,900,294.86 | 382,717,254.76 |
2/9/21 | 2.25 | 2.584 | 2.004 | 2.104 | 241,087,127.44 | 366,436,193.97 |
2/8/21 | 2.235 | 2.453 | 2.112 | 2.249 | 165,782,502.25 | 391,689,606.39 |
2/7/21 | 2.436 | 2.456 | 1.947 | 2.238 | 210,688,127.51 | 389,742,314.61 |
2/6/21 | 2.618 | 2.635 | 2.293 | 2.44 | 198,179,282.18 | 424,912,029.26 |
2/5/21 | 2.312 | 2.924 | 2.306 | 2.619 | 235,260,311.56 | 456,084,471.47 |
2/4/21 | 2.115 | 2.493 | 1.951 | 2.318 | 325,628,117.57 | 403,662,596.04 |
2/3/21 | 1.922 | 2.135 | 1.833 | 2.114 | 185,353,030.93 | 368,054,605.95 |
2/2/21 | 2.083 | 2.113 | 1.856 | 1.921 | 177,095,009.22 | 334,547,598.37 |
2/1/21 | 2.035 | 2.172 | 1.752 | 2.085 | 275,001,096.96 | 362,997,778.96 |
1/31/21 | 2.156 | 2.318 | 1.993 | 2.044 | 140,871,493.16 | 355,972,753.64 |
1/30/21 | 2.128 | 2.363 | 1.908 | 2.154 | 307,752,491.83 | 375,023,604.8 |
1/29/21 | 1.617 | 1.665 | 1.378 | 1.592 | 283,113,753.95 | 277,172,869.52 |
1/28/21 | 1.473 | 1.775 | 1.397 | 1.714 | 322,205,746.644 | 298,496,706.298 |
1/27/21 | 1.428 | 1.755 | 1.247 | 1.471 | 462,456,745.824 | 256,122,276.123 |
1/26/21 | 0.937 | 1.44 | 0.931 | 1.425 | 252,963,792.882 | 248,218,540.091 |
1/25/21 | 1.09 | 1.098 | 0.931 | 0.937 | 112,324,738.569 | 163,231,076.494 |
1/24/21 | 0.9 | 1.091 | 0.897 | 1.091 | 145,557,360.672 | 190,030,367.177 |
1/23/21 | 0.801 | 1.011 | 0.78 | 0.9 | 93,559,874.504 | 156,721,138.219 |
1/22/21 | 0.65 | 0.845 | 0.592 | 0.801 | 105,073,423.858 | 139,569,305.666 |
1/21/21 | 0.717 | 0.783 | 0.639 | 0.651 | 106,640,649.851 | 113,349,427.126 |
1/20/21 | 0.581 | 0.724 | 0.561 | 0.717 | 96,453,904.209 | 124,778,268.97 |
1/19/21 | 0.544 | 0.647 | 0.544 | 0.583 | 78,531,999.339 | 101,562,738.357 |
1/18/21 | 0.49 | 0.544 | 0.489 | 0.544 | 47,803,236.567 | 94,767,793.024 |
1/17/21 | 0.476 | 0.513 | 0.445 | 0.49 | 49,654,744.61 | 85,371,495.492 |
1/16/21 | 0.434 | 0.548 | 0.429 | 0.476 | 78,042,081.001 | 82,865,264.063 |
1/15/21 | 0.437 | 0.494 | 0.395 | 0.434 | 57,405,020.418 | 75,556,860.982 |
1/14/21 | 0.459 | 0.477 | 0.415 | 0.437 | 55,102,320.578 | 76,121,718.987 |