Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/2/21 | 5.444 | 5.752 | 5.353 | 5.524 | 87,615,204.47 | 798,731,118.58 |
3/1/21 | 4.808 | 5.443 | 4.793 | 5.443 | 93,620,253.14 | 780,311,573.32 |
2/28/21 | 5.002 | 5.038 | 4.436 | 4.803 | 79,373,066.12 | 674,903,621.6 |
2/27/21 | 4.932 | 5.179 | 4.915 | 5.003 | 54,275,418.43 | 699,515,291.34 |
2/26/21 | 4.968 | 5.221 | 4.672 | 4.931 | 93,161,569.79 | 689,305,676.58 |
2/25/21 | 5.645 | 5.766 | 4.956 | 4.956 | 105,036,690.28 | 690,006,120.59 |
2/24/21 | 5.404 | 6.007 | 5.219 | 5.647 | 170,974,542.63 | 791,227,799.13 |
2/23/21 | 6.354 | 6.383 | 4.809 | 5.405 | 302,000,722.76 | 748,327,364.43 |
2/22/21 | 6.564 | 6.584 | 4.916 | 6.363 | 311,384,754.6 | 875,079,996.61 |
2/21/21 | 5.514 | 6.775 | 5.461 | 6.566 | 312,998,225.51 | 893,765,224.67 |
2/20/21 | 5.446 | 5.742 | 5.145 | 5.517 | 187,203,855.68 | 723,991,875.6 |
2/19/21 | 5.964 | 6.15 | 5.3 | 5.446 | 298,974,853.79 | 691,769,214.43 |
2/18/21 | 4.454 | 6.249 | 4.42 | 5.952 | 683,687,086.11 | 756,034,380.85 |
2/17/21 | 3.645 | 4.481 | 3.537 | 4.456 | 242,931,177.77 | 566,041,617.8 |
2/16/21 | 3.396 | 3.656 | 3.342 | 3.646 | 125,133,180.66 | 463,082,801.66 |
2/15/21 | 3.536 | 3.546 | 2.969 | 3.397 | 115,073,474.58 | 431,564,316.98 |
2/14/21 | 3.642 | 3.745 | 3.469 | 3.538 | 126,154,543.49 | 449,400,113.24 |
2/13/21 | 3.48 | 3.679 | 3.328 | 3.641 | 184,271,545.03 | 460,947,137.82 |
2/12/21 | 3.181 | 3.569 | 3.131 | 3.484 | 164,739,324.61 | 440,475,390.07 |
2/11/21 | 2.764 | 3.195 | 2.737 | 3.181 | 141,750,871.57 | 383,029,919.38 |
2/10/21 | 2.815 | 2.896 | 2.642 | 2.765 | 86,316,288.81 | 331,604,688.05 |
2/9/21 | 2.598 | 2.845 | 2.562 | 2.815 | 91,882,321.35 | 337,760,433.48 |
2/8/21 | 2.414 | 2.68 | 2.367 | 2.601 | 83,943,598.6 | 311,199,619.74 |
2/7/21 | 2.467 | 2.484 | 2.257 | 2.414 | 55,636,266.51 | 286,936,774.44 |
2/6/21 | 2.57 | 2.604 | 2.398 | 2.467 | 79,973,180.18 | 292,829,815.1 |
2/5/21 | 2.222 | 2.735 | 2.221 | 2.571 | 119,170,174.6 | 304,754,649 |
2/4/21 | 2.204 | 2.324 | 2.093 | 2.223 | 89,250,675.99 | 264,495,511.19 |
2/3/21 | 2.056 | 2.292 | 1.992 | 2.208 | 65,786,525.85 | 262,894,270.24 |
2/2/21 | 1.971 | 2.077 | 1.967 | 2.056 | 62,033,304.33 | 244,120,802.31 |
2/1/21 | 1.88 | 1.98 | 1.834 | 1.972 | 53,330,207.93 | 232,875,622.89 |
1/31/21 | 1.925 | 1.959 | 1.846 | 1.88 | 40,129,693.89 | 221,618,942.41 |
1/30/21 | 1.889 | 1.955 | 1.842 | 1.925 | 45,778,908.25 | 226,427,834.31 |
1/29/21 | 1.976 | 1.985 | 1.847 | 1.889 | 65,905,470.94 | 221,514,387.1 |
1/28/21 | 1.724 | 1.943 | 1.695 | 1.905 | 83,670,079.298 | 217,611,030.193 |
1/27/21 | 1.895 | 1.902 | 1.659 | 1.725 | 62,979,665.147 | 194,818,779.5 |
1/26/21 | 1.928 | 1.974 | 1.788 | 1.894 | 57,222,334.083 | 209,931,603.054 |
1/25/21 | 1.856 | 2.091 | 1.851 | 1.931 | 100,518,460.723 | 199,874,656.344 |
1/24/21 | 1.752 | 1.857 | 1.749 | 1.857 | 45,237,977.806 | 191,551,682.886 |
1/23/21 | 1.683 | 1.79 | 1.661 | 1.752 | 39,046,880.704 | 177,645,962.172 |
1/22/21 | 1.508 | 1.731 | 1.446 | 1.683 | 53,679,218.665 | 171,005,966.648 |
1/21/21 | 1.776 | 1.776 | 1.467 | 1.508 | 47,164,435.999 | 151,807,575.214 |
1/20/21 | 1.78 | 1.809 | 1.627 | 1.777 | 44,953,344.431 | 179,079,939.724 |
1/19/21 | 1.784 | 1.889 | 1.755 | 1.784 | 50,494,004.015 | 181,003,818.52 |
1/18/21 | 1.802 | 1.839 | 1.736 | 1.784 | 41,042,808.298 | 180,831,185.629 |
1/17/21 | 1.74 | 1.837 | 1.677 | 1.801 | 50,366,478.202 | 181,861,961.933 |
1/16/21 | 1.698 | 1.856 | 1.691 | 1.74 | 52,891,575.861 | 171,945,115.305 |
1/15/21 | 1.659 | 1.775 | 1.54 | 1.698 | 65,282,394.131 | 168,003,195.924 |
1/14/21 | 1.51 | 1.708 | 1.474 | 1.654 | 49,292,672.102 | 163,835,309.712 |
1/13/21 | 1.371 | 1.517 | 1.333 | 1.51 | 39,146,481.481 | 150,723,485.619 |
1/12/21 | 1.391 | 1.469 | 1.327 | 1.371 | 40,181,445.205 | 136,482,719.827 |
1/11/21 | 1.568 | 1.572 | 1.232 | 1.391 | 67,869,672.345 | 137,708,997.838 |
1/10/21 | 1.629 | 1.723 | 1.484 | 1.568 | 54,325,715.162 | 154,738,484.676 |
1/9/21 | 1.566 | 1.65 | 1.51 | 1.629 | 39,056,895.053 | 158,474,057.476 |
1/8/21 | 1.598 | 1.626 | 1.435 | 1.566 | 48,649,748.13 | 152,661,222.128 |
1/7/21 | 1.578 | 1.69 | 1.533 | 1.598 | 48,888,072.354 | 155,941,573.983 |
1/6/21 | 1.577 | 1.636 | 1.494 | 1.575 | 62,433,788.952 | 153,257,902.385 |
1/5/21 | 1.403 | 1.58 | 1.351 | 1.58 | 45,249,336.999 | 153,473,787.093 |
1/4/21 | 1.396 | 1.545 | 1.251 | 1.402 | 51,633,683.105 | 134,791,091.87 |
1/3/21 | 1.279 | 1.433 | 1.276 | 1.394 | 40,126,923.55 | 133,939,953.401 |
1/2/21 | 1.29 | 1.32 | 1.261 | 1.279 | 26,080,111.282 | 123,257,693.308 |
1/1/21 | 1.268 | 1.318 | 1.252 | 1.29 | 29,215,630.107 | 124,012,703.018 |
12/31/20 | 1.32 | 1.322 | 1.26 | 1.268 | 27,176,761.171 | 121,894,997.641 |
12/30/20 | 1.336 | 1.35 | 1.286 | 1.32 | 23,456,421.074 | 126,884,520.222 |
12/29/20 | 1.354 | 1.403 | 1.284 | 1.336 | 43,414,475.749 | 130,429,011.928 |
12/28/20 | 1.276 | 1.444 | 1.273 | 1.355 | 38,435,358.907 | 130,342,178.055 |
12/27/20 | 1.275 | 1.341 | 1.224 | 1.276 | 32,938,584.744 | 120,906,663.209 |
12/26/20 | 1.215 | 1.295 | 1.197 | 1.275 | 36,786,408.951 | 120,816,814.462 |
12/25/20 | 1.225 | 1.248 | 1.187 | 1.215 | 25,911,513.474 | 115,642,214.318 |
12/24/20 | 1.177 | 1.242 | 1.111 | 1.226 | 37,590,023.751 | 117,158,349.052 |
12/23/20 | 1.351 | 1.357 | 1.108 | 1.176 | 55,536,105.794 | 112,690,516.993 |
12/22/20 | 1.236 | 1.454 | 1.198 | 1.351 | 74,618,742.22 | 129,292,696.185 |
12/21/20 | 1.304 | 1.348 | 1.219 | 1.24 | 45,578,783.649 | 115,500,602.819 |
12/20/20 | 1.375 | 1.375 | 1.286 | 1.304 | 49,983,443.501 | 120,701,395.341 |
12/19/20 | 1.401 | 1.487 | 1.356 | 1.377 | 69,074,423.284 | 127,262,766.542 |
12/18/20 | 1.425 | 1.461 | 1.36 | 1.401 | 76,512,137.566 | 129,259,379.208 |
12/17/20 | 1.539 | 1.634 | 1.415 | 1.425 | 97,950,867.975 | 131,238,401.479 |
12/16/20 | 1.787 | 1.892 | 1.523 | 1.539 | 212,453,975.215 | 141,397,926.554 |
12/15/20 | 1.256 | 1.907 | 1.243 | 1.787 | 288,901,577.215 | 163,015,784.458 |
12/14/20 | 1.047 | 1.254 | 1.021 | 1.254 | 52,894,392.406 | 114,616,999.648 |
12/13/20 | 0.999 | 1.05 | 0.984 | 1.047 | 13,195,773.241 | 95,450,955.542 |
12/12/20 | 0.954 | 1.008 | 0.947 | 0.999 | 12,176,911.665 | 90,570,209.893 |
12/11/20 | 0.994 | 0.994 | 0.923 | 0.954 | 15,743,295.648 | 86,426,204.825 |
12/10/20 | 0.989 | 1.061 | 0.943 | 0.994 | 38,888,860.521 | 90,263,798.921 |
12/9/20 | 0.955 | 1.003 | 0.923 | 0.989 | 44,759,209.974 | 89,694,991.823 |
12/8/20 | 1.026 | 1.035 | 0.955 | 0.955 | 36,817,463.397 | 86,127,202.019 |
12/7/20 | 1.036 | 1.038 | 1.007 | 1.026 | 35,333,667.567 | 92,338,506.37 |
12/6/20 | 1.027 | 1.052 | 1.02 | 1.036 | 38,332,846.39 | 93,764,886.855 |
12/5/20 | 0.977 | 1.031 | 0.967 | 1.027 | 37,673,182.929 | 93,430,161.276 |
12/4/20 | 1.049 | 1.077 | 0.974 | 0.978 | 48,347,240.441 | 89,390,586.288 |
12/3/20 | 1.005 | 1.06 | 0.988 | 1.049 | 47,002,788.157 | 94,225,623.556 |