Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 0.893 | 0.921 | 0.849 | 0.857 | 6,326,151.27 | 259,234,419.16 |
3/3/21 | 0.837 | 0.926 | 0.836 | 0.893 | 7,585,463.1 | 273,713,052.15 |
3/2/21 | 0.844 | 0.889 | 0.828 | 0.837 | 9,489,579.05 | 260,494,568.69 |
3/1/21 | 0.775 | 0.871 | 0.772 | 0.844 | 11,639,247.16 | 267,118,496.56 |
2/28/21 | 0.8 | 0.802 | 0.728 | 0.775 | 15,629,658.16 | 251,818,582.52 |
2/27/21 | 0.772 | 0.828 | 0.772 | 0.8 | 14,678,971.22 | 265,260,659.31 |
2/26/21 | 0.798 | 0.813 | 0.752 | 0.772 | 15,619,813.14 | 256,233,283.66 |
2/25/21 | 0.894 | 0.917 | 0.794 | 0.798 | 28,059,469.28 | 268,067,275.4 |
2/24/21 | 0.891 | 0.943 | 0.865 | 0.894 | 19,293,646.5 | 304,194,566.13 |
2/23/21 | 0.927 | 0.96 | 0.836 | 0.891 | 39,690,932.76 | 307,363,355.28 |
2/22/21 | 1.06 | 1.06 | 0.909 | 0.926 | 35,098,923.73 | 322,059,227.88 |
2/21/21 | 1.029 | 1.093 | 1.027 | 1.06 | 26,327,718.74 | 361,569,298.03 |
2/20/21 | 1.256 | 1.256 | 1 | 1.029 | 42,761,308.12 | 348,198,668.47 |
2/19/21 | 1.148 | 1.259 | 1.135 | 1.256 | 39,689,712.91 | 407,877,735.58 |
2/18/21 | 1.146 | 1.17 | 1.122 | 1.148 | 29,222,648.79 | 372,637,603.56 |
2/17/21 | 1.187 | 1.189 | 1.082 | 1.146 | 32,546,012.84 | 372,109,716.06 |
2/16/21 | 1.021 | 1.194 | 0.999 | 1.187 | 33,918,034.73 | 385,326,910.53 |
2/15/21 | 0.992 | 1.096 | 0.883 | 1.021 | 36,663,316.05 | 331,521,928.55 |
2/14/21 | 1.141 | 1.185 | 0.972 | 0.992 | 38,370,365.37 | 322,105,425.57 |
2/13/21 | 1.305 | 1.332 | 1.139 | 1.141 | 33,135,414.29 | 364,089,625.43 |
2/12/21 | 1.388 | 1.402 | 1.279 | 1.305 | 27,427,468.16 | 404,932,923.42 |
2/11/21 | 1.4 | 1.415 | 1.34 | 1.388 | 20,437,667.74 | 416,261,728.81 |
2/10/21 | 1.383 | 1.408 | 1.337 | 1.401 | 26,785,364.99 | 406,515,756.18 |
2/9/21 | 1.44 | 1.442 | 1.343 | 1.383 | 34,840,830.12 | 387,824,556.38 |
2/8/21 | 1.323 | 1.493 | 1.256 | 1.439 | 33,775,402.87 | 390,126,016.72 |
2/7/21 | 1.556 | 1.59 | 1.228 | 1.323 | 39,749,581.13 | 346,692,264.63 |
2/6/21 | 1.658 | 1.671 | 1.494 | 1.557 | 35,542,054.8 | 388,416,172.27 |
2/5/21 | 1.567 | 1.664 | 1.435 | 1.658 | 63,914,375.67 | 393,839,300.05 |
2/4/21 | 1.495 | 1.718 | 1.397 | 1.567 | 80,215,651.35 | 354,358,873.91 |
2/3/21 | 1.354 | 1.495 | 1.296 | 1.495 | 65,680,878.63 | 327,004,312.89 |
2/2/21 | 1.519 | 1.589 | 1.208 | 1.354 | 53,245,749.71 | 286,403,398.65 |
2/1/21 | 1.112 | 1.519 | 1.096 | 1.519 | 59,141,177.23 | 313,167,120.41 |
1/31/21 | 1.003 | 1.218 | 0.993 | 1.111 | 47,426,778.88 | 226,943,688.69 |
1/30/21 | 0.965 | 1.029 | 0.942 | 1.003 | 37,369,078.03 | 204,951,255.06 |
1/29/21 | 1.04 | 1.047 | 0.957 | 1.015 | 34,347,943.45 | 207,299,196.86 |
1/28/21 | 0.998 | 1.043 | 0.98 | 1 | 36,824,772.505 | 199,995,023.765 |
1/27/21 | 1.072 | 1.075 | 0.935 | 0.998 | 40,284,597.159 | 199,458,207.359 |
1/26/21 | 1.024 | 1.085 | 0.992 | 1.072 | 32,274,165.032 | 213,078,689.921 |
1/25/21 | 1.077 | 1.167 | 1.007 | 1.024 | 33,887,163.501 | 202,136,923.816 |
1/24/21 | 0.941 | 1.086 | 0.938 | 1.078 | 27,227,739.868 | 212,726,883.172 |
1/23/21 | 0.943 | 1.026 | 0.934 | 0.941 | 25,357,533.131 | 185,667,362.548 |
1/22/21 | 0.907 | 0.968 | 0.852 | 0.943 | 20,793,425.096 | 187,995,153.136 |
1/21/21 | 1.024 | 1.024 | 0.879 | 0.907 | 17,744,630.093 | 182,296,810.71 |
1/20/21 | 1.165 | 1.165 | 0.975 | 1.024 | 17,922,427.247 | 205,976,638.752 |
1/19/21 | 1.094 | 1.207 | 1.094 | 1.165 | 22,556,971.254 | 230,866,923.984 |
1/18/21 | 0.954 | 1.11 | 0.913 | 1.093 | 16,089,282.227 | 216,724,367.893 |
1/17/21 | 0.884 | 0.955 | 0.866 | 0.954 | 8,624,699.321 | 191,054,993.07 |
1/16/21 | 0.851 | 0.905 | 0.851 | 0.884 | 7,063,830.284 | 179,493,376.941 |
1/15/21 | 0.905 | 0.929 | 0.825 | 0.851 | 8,527,236.612 | 175,103,238.453 |
1/14/21 | 0.9 | 0.956 | 0.889 | 0.904 | 24,912,250.942 | 187,987,615.733 |
1/13/21 | 0.79 | 0.906 | 0.763 | 0.9 | 10,437,807.517 | 190,409,617.143 |
1/12/21 | 0.839 | 0.864 | 0.766 | 0.79 | 13,036,104.852 | 170,529,065.117 |
1/11/21 | 0.921 | 0.921 | 0.713 | 0.839 | 22,394,683.176 | 185,130,450.208 |
1/10/21 | 1.052 | 1.052 | 0.903 | 0.921 | 19,421,986.403 | 203,088,238.112 |
1/9/21 | 1.12 | 1.122 | 0.989 | 1.051 | 22,502,338.118 | 231,919,657.455 |
1/8/21 | 1.127 | 1.149 | 1.027 | 1.12 | 28,147,195.234 | 245,633,231.068 |
1/7/21 | 1.163 | 1.199 | 1.064 | 1.127 | 33,675,658.693 | 244,493,515.859 |
1/6/21 | 1.058 | 1.164 | 0.962 | 1.163 | 44,448,880.022 | 252,270,334.577 |
1/5/21 | 1.084 | 1.169 | 0.951 | 1.058 | 42,245,899.599 | 229,526,189.606 |
1/4/21 | 1.19 | 1.291 | 1.029 | 1.084 | 31,030,554.648 | 232,866,911.58 |
1/3/21 | 1.017 | 1.193 | 0.975 | 1.19 | 26,852,928.133 | 254,235,433.17 |
1/2/21 | 0.983 | 1.087 | 0.935 | 1.017 | 29,196,286.309 | 217,289,502.136 |
1/1/21 | 1.001 | 1.007 | 0.936 | 0.983 | 21,043,470.845 | 211,107,308.583 |
12/31/20 | 1.041 | 1.062 | 0.978 | 1.001 | 17,488,071.009 | 215,122,042.968 |
12/30/20 | 0.971 | 1.128 | 0.952 | 1.041 | 18,920,944.602 | 223,708,697.366 |
12/29/20 | 0.955 | 0.986 | 0.926 | 0.971 | 8,224,554.067 | 210,030,862.146 |
12/28/20 | 0.939 | 1.013 | 0.926 | 0.954 | 7,854,430.997 | 206,299,921.781 |
12/27/20 | 0.917 | 0.987 | 0.906 | 0.939 | 7,864,682.474 | 204,524,948.633 |
12/26/20 | 0.868 | 0.945 | 0.866 | 0.917 | 5,564,983.024 | 201,716,466.177 |
12/25/20 | 0.82 | 0.879 | 0.82 | 0.868 | 4,047,271.916 | 194,031,824.421 |
12/24/20 | 0.817 | 0.823 | 0.771 | 0.82 | 5,003,890.458 | 187,518,915.336 |
12/23/20 | 0.874 | 0.888 | 0.795 | 0.817 | 7,806,796.739 | 189,641,036.818 |
12/22/20 | 0.82 | 0.876 | 0.801 | 0.874 | 6,677,547.198 | 197,327,574.234 |
12/21/20 | 0.901 | 0.902 | 0.785 | 0.82 | 10,464,139.249 | 188,576,699.681 |
12/20/20 | 0.898 | 0.917 | 0.869 | 0.901 | 9,499,855.241 | 209,771,128.04 |
12/19/20 | 0.972 | 0.989 | 0.878 | 0.898 | 12,575,164.721 | 211,147,838.005 |
12/18/20 | 0.976 | 1.018 | 0.957 | 0.972 | 12,801,655.813 | 228,401,390.468 |
12/17/20 | 1.009 | 1.038 | 0.971 | 0.976 | 14,799,238.265 | 229,336,233.956 |
12/16/20 | 1.002 | 1.047 | 0.954 | 1.009 | 13,819,633.742 | 237,215,036.353 |
12/15/20 | 1.056 | 1.092 | 0.995 | 1.002 | 11,777,694.771 | 235,546,834.334 |
12/14/20 | 1.082 | 1.102 | 0.995 | 1.056 | 12,276,948.533 | 248,147,843.366 |
12/13/20 | 0.937 | 1.152 | 0.93 | 1.082 | 21,542,162.727 | 254,236,577.735 |
12/12/20 | 0.842 | 0.94 | 0.835 | 0.937 | 8,864,759.72 | 222,926,612.271 |
12/11/20 | 0.916 | 0.919 | 0.842 | 0.842 | 15,505,648.352 | 203,537,447.096 |
12/10/20 | 1.052 | 1.056 | 0.906 | 0.916 | 17,174,245.392 | 222,641,569.005 |
12/9/20 | 1.098 | 1.102 | 0.876 | 1.052 | 36,988,929.85 | 257,135,290.693 |
12/8/20 | 1.328 | 1.347 | 1.089 | 1.098 | 19,133,433.05 | 263,903,020.908 |
12/7/20 | 1.293 | 1.346 | 1.238 | 1.328 | 25,087,873.262 | 310,849,165.176 |
12/6/20 | 1.372 | 1.411 | 1.203 | 1.293 | 30,418,109.413 | 294,729,717.945 |
12/5/20 | 1.216 | 1.429 | 1.188 | 1.372 | 24,631,505.693 | 303,134,499.63 |