Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/6/21 | 2.465 | 2.987 | 2.458 | 2.877 | 58,265,181.62 | 64,377,174.31 |
3/5/21 | 2.19 | 2.54 | 2.06 | 2.468 | 29,331,473.63 | 55,228,550.17 |
3/4/21 | 2.263 | 2.439 | 2.159 | 2.192 | 16,901,944.43 | 49,041,763.33 |
3/3/21 | 2.078 | 2.375 | 2.06 | 2.268 | 16,787,635.33 | 50,737,246.8 |
3/2/21 | 2.144 | 2.267 | 2.007 | 2.077 | 12,877,538.01 | 46,484,048.17 |
3/1/21 | 1.92 | 2.177 | 1.92 | 2.148 | 11,362,553.15 | 48,065,982.93 |
2/28/21 | 2.042 | 2.067 | 1.778 | 1.918 | 13,880,586.6 | 42,922,090.73 |
2/27/21 | 1.916 | 2.215 | 1.916 | 2.045 | 16,641,974.15 | 45,764,809.92 |
2/26/21 | 1.969 | 2.075 | 1.785 | 1.914 | 17,422,846.4 | 42,821,087.85 |
2/25/21 | 2.231 | 2.409 | 1.973 | 1.973 | 22,553,268.3 | 44,140,619.92 |
2/24/21 | 1.971 | 2.275 | 1.849 | 2.23 | 30,369,441.59 | 49,901,572.04 |
2/23/21 | 2.564 | 2.569 | 1.603 | 1.97 | 45,824,813.67 | 44,081,204.07 |
2/22/21 | 2.93 | 2.937 | 2.204 | 2.565 | 30,532,555.02 | 57,395,776.04 |
2/21/21 | 3.002 | 3.17 | 2.866 | 2.93 | 25,496,479.58 | 65,553,965.11 |
2/20/21 | 3.332 | 3.464 | 2.847 | 3.008 | 33,716,940.95 | 67,301,266.23 |
2/19/21 | 3.284 | 3.648 | 3.185 | 3.329 | 36,175,371.81 | 74,490,254.33 |
2/18/21 | 3.128 | 3.397 | 3.023 | 3.282 | 35,335,897.79 | 73,434,928.17 |
2/17/21 | 3.084 | 3.284 | 2.774 | 3.129 | 33,282,624.58 | 70,010,162.75 |
2/16/21 | 2.572 | 3.187 | 2.494 | 3.085 | 40,770,248.04 | 69,022,712.75 |
2/15/21 | 2.881 | 2.915 | 2.286 | 2.57 | 32,320,586.02 | 57,509,863.18 |
2/14/21 | 3.308 | 3.339 | 2.841 | 2.894 | 25,434,239.55 | 64,746,169.38 |
2/13/21 | 3.469 | 3.658 | 3 | 3.309 | 43,859,643.1 | 74,029,659.34 |
2/12/21 | 3.18 | 3.553 | 3.082 | 3.466 | 39,068,408.67 | 77,557,920.23 |
2/11/21 | 2.75 | 3.376 | 2.677 | 3.188 | 50,300,274.1 | 71,325,079.23 |
2/10/21 | 2.937 | 2.964 | 2.448 | 2.759 | 38,030,646.3 | 61,728,998.71 |
2/9/21 | 2.436 | 2.941 | 2.368 | 2.937 | 49,960,204.91 | 65,706,763.24 |
2/8/21 | 2.276 | 2.672 | 2.264 | 2.442 | 47,798,002.93 | 54,642,078.89 |
2/7/21 | 2.083 | 2.302 | 1.939 | 2.276 | 31,668,788.49 | 50,932,084.09 |
2/6/21 | 2.258 | 2.459 | 2.035 | 2.081 | 24,154,707.7 | 46,563,729.96 |
2/5/21 | 2.158 | 2.347 | 2.109 | 2.26 | 25,092,268.39 | 50,558,918.42 |
2/4/21 | 2.117 | 2.216 | 1.976 | 2.159 | 17,436,563.43 | 31,311,906.05 |
2/3/21 | 2.233 | 2.268 | 2.099 | 2.117 | 17,253,664.61 | 30,689,784.64 |
2/2/21 | 2.113 | 2.37 | 1.969 | 2.233 | 48,076,022.44 | 32,378,845.69 |
2/1/21 | 1.605 | 2.175 | 1.555 | 2.11 | 38,551,933.53 | 30,593,975.97 |
1/31/21 | 1.535 | 1.771 | 1.525 | 1.605 | 18,492,249.54 | 23,279,153.78 |
1/30/21 | 1.462 | 1.654 | 1.395 | 1.535 | 19,088,986.79 | 22,252,188.42 |
1/29/21 | 1.546 | 1.568 | 1.421 | 1.46 | 15,067,825.49 | 21,172,002.88 |
1/28/21 | 1.336 | 1.802 | 1.313 | 1.549 | 46,619,083.46 | 22,457,508.88 |
1/27/21 | 1.521 | 1.522 | 1.309 | 1.334 | 7,914,168.752 | 19,346,762.863 |
1/26/21 | 1.511 | 1.564 | 1.37 | 1.519 | 10,955,048.333 | 22,020,099.175 |
1/25/21 | 1.616 | 1.697 | 1.501 | 1.512 | 9,911,655.343 | 21,920,162.858 |
1/24/21 | 1.659 | 1.711 | 1.558 | 1.615 | 10,329,095.629 | 23,422,531.928 |
1/23/21 | 1.676 | 1.799 | 1.619 | 1.658 | 18,985,117.214 | 24,046,792.91 |
1/22/21 | 1.432 | 1.726 | 1.304 | 1.679 | 29,109,045.046 | 24,352,175.601 |
1/21/21 | 1.326 | 1.625 | 1.249 | 1.434 | 41,900,828.6 | 20,790,678.987 |
1/20/21 | 1.234 | 1.328 | 1.184 | 1.325 | 11,775,998.037 | 19,212,249.133 |
1/19/21 | 1.393 | 1.393 | 1.237 | 1.237 | 9,021,460.14 | 17,934,492.901 |
1/18/21 | 1.298 | 1.539 | 1.285 | 1.391 | 23,916,794.777 | 20,170,898.023 |
1/17/21 | 1.104 | 1.32 | 1.063 | 1.298 | 18,146,071.424 | 18,820,162.068 |
1/16/21 | 1 | 1.128 | 0.994 | 1.105 | 10,852,691.654 | 16,019,307.181 |
1/15/21 | 0.973 | 1.05 | 0.926 | 1 | 8,411,462.135 | 14,506,618.404 |
1/14/21 | 0.951 | 0.993 | 0.931 | 0.971 | 6,300,297.59 | 14,075,586.073 |
1/13/21 | 0.857 | 0.956 | 0.835 | 0.952 | 5,982,889.351 | 13,797,552.484 |
1/12/21 | 0.903 | 0.932 | 0.835 | 0.857 | 6,744,163.241 | 12,426,693.901 |
1/11/21 | 1.025 | 1.025 | 0.808 | 0.904 | 12,692,534.158 | 13,104,469.265 |
1/10/21 | 1.096 | 1.16 | 0.955 | 1.025 | 9,644,901.392 | 14,867,797.271 |
1/9/21 | 1.011 | 1.123 | 1.004 | 1.096 | 9,238,413.876 | 15,897,559.813 |
1/8/21 | 0.948 | 1.078 | 0.872 | 1.011 | 12,270,345.438 | 14,661,200.678 |
1/7/21 | 0.967 | 1.077 | 0.939 | 0.948 | 10,002,848.594 | 13,748,174.834 |
1/6/21 | 0.928 | 1.023 | 0.908 | 0.968 | 8,582,986.216 | 14,039,232.869 |
1/5/21 | 0.864 | 0.968 | 0.832 | 0.928 | 9,086,726.742 | 13,450,287.201 |
1/4/21 | 0.895 | 0.968 | 0.822 | 0.863 | 7,877,604.795 | 12,512,721.696 |
1/3/21 | 0.853 | 0.902 | 0.839 | 0.893 | 5,695,266.831 | 12,948,961.315 |
1/2/21 | 0.891 | 0.891 | 0.84 | 0.853 | 4,758,223.656 | 12,369,318.657 |
1/1/21 | 0.853 | 0.921 | 0.846 | 0.891 | 5,314,182.883 | 12,914,183.008 |
12/31/20 | 0.867 | 0.872 | 0.832 | 0.852 | 3,777,571.448 | 12,356,026.827 |
12/30/20 | 0.825 | 0.87 | 0.817 | 0.866 | 4,740,367.404 | 12,562,999.118 |
12/29/20 | 0.884 | 0.889 | 0.806 | 0.825 | 3,567,397.102 | 11,966,475.451 |
12/28/20 | 0.82 | 0.919 | 0.82 | 0.883 | 3,816,024.883 | 12,808,331.312 |
12/27/20 | 0.82 | 0.86 | 0.788 | 0.82 | 3,817,930.826 | 11,889,488.758 |
12/26/20 | 0.832 | 0.849 | 0.796 | 0.82 | 2,640,293.537 | 11,883,381.852 |
12/25/20 | 0.882 | 0.899 | 0.818 | 0.832 | 3,230,665.259 | 12,058,380.829 |
12/24/20 | 0.825 | 0.883 | 0.77 | 0.883 | 4,744,956.809 | 12,798,256.736 |
12/23/20 | 1.01 | 1.064 | 0.785 | 0.823 | 7,399,686.82 | 11,936,914.93 |
12/22/20 | 1.036 | 1.068 | 0.953 | 1.01 | 5,053,891.821 | 14,641,978.527 |
12/21/20 | 1.081 | 1.112 | 1.006 | 1.038 | 4,678,400.508 | 15,045,183.162 |
12/20/20 | 1.179 | 1.179 | 1.072 | 1.082 | 5,830,102.399 | 15,689,424.48 |
12/19/20 | 1.258 | 1.287 | 1.177 | 1.178 | 6,471,005.527 | 17,082,751.54 |
12/18/20 | 1.17 | 1.297 | 1.125 | 1.258 | 9,213,971.11 | 18,234,021.552 |
12/17/20 | 1.119 | 1.249 | 1.082 | 1.171 | 11,026,629.101 | 16,984,117.511 |
12/16/20 | 1.095 | 1.149 | 1.028 | 1.12 | 7,186,084.651 | 16,236,196.69 |
12/15/20 | 1.097 | 1.143 | 1.08 | 1.095 | 4,685,160.302 | 15,875,544.621 |
12/14/20 | 1.152 | 1.153 | 1.081 | 1.098 | 6,058,456.237 | 15,919,147.757 |
12/13/20 | 1.11 | 1.181 | 1.073 | 1.152 | 8,378,946.59 | 16,701,147.023 |
12/12/20 | 1.14 | 1.201 | 1.084 | 1.11 | 9,188,596.542 | 16,089,817.433 |
12/11/20 | 1.29 | 1.29 | 1.105 | 1.142 | 11,015,383.136 | 16,558,468.084 |
12/10/20 | 1.385 | 1.396 | 1.255 | 1.291 | 15,372,748.05 | 18,718,715.658 |
12/9/20 | 1.305 | 1.543 | 1.298 | 1.385 | 32,474,468.042 | 20,087,582.857 |
12/8/20 | 1.199 | 1.371 | 1.183 | 1.304 | 32,673,747.488 | 18,912,094.96 |
12/7/20 | 1.194 | 1.246 | 1.177 | 1.2 | 18,555,782.888 | 17,401,209.909 |