Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 2.008 | 2.23 | 1.835 | 2.141 | 338,144,767.828 | 428,519,327.549 |
1/25/21 | 2.268 | 2.309 | 1.976 | 2.012 | 264,289,669.511 | 400,247,186.248 |
1/24/21 | 2.139 | 2.345 | 2.047 | 2.27 | 385,370,504.006 | 449,709,332.522 |
1/23/21 | 1.965 | 2.299 | 1.922 | 2.142 | 405,924,814.322 | 422,440,512.725 |
1/22/21 | 1.675 | 2.094 | 1.443 | 1.97 | 512,050,489.678 | 386,752,900.834 |
1/21/21 | 1.627 | 1.91 | 1.458 | 1.682 | 539,857,187.534 | 328,294,922.699 |
1/20/21 | 1.333 | 1.644 | 1.261 | 1.628 | 381,598,455.207 | 315,655,257.685 |
1/19/21 | 1.606 | 1.655 | 1.329 | 1.337 | 198,373,936.183 | 258,680,823.177 |
1/18/21 | 1.69 | 1.772 | 1.398 | 1.6 | 297,154,810.717 | 308,090,342.12 |
1/17/21 | 1.109 | 1.783 | 1.057 | 1.687 | 595,460,791.335 | 323,148,656.189 |
1/16/21 | 1.151 | 1.262 | 1.058 | 1.108 | 262,613,578.091 | 210,845,867.385 |
1/15/21 | 0.79 | 1.194 | 0.785 | 1.152 | 464,387,731.457 | 217,774,397.742 |
1/14/21 | 0.685 | 0.785 | 0.663 | 0.783 | 65,568,158.418 | 146,073,857.148 |
1/13/21 | 0.623 | 0.689 | 0.604 | 0.686 | 50,659,095.867 | 106,461,321.748 |
1/12/21 | 0.622 | 0.669 | 0.592 | 0.623 | 57,763,062.127 | 96,715,600.321 |
1/11/21 | 0.753 | 0.754 | 0.533 | 0.622 | 87,221,329.328 | 96,588,374.795 |
1/10/21 | 0.766 | 0.839 | 0.704 | 0.752 | 95,305,224.464 | 116,802,759.267 |
1/9/21 | 0.693 | 0.797 | 0.669 | 0.764 | 80,899,594.123 | 118,690,554.885 |
1/8/21 | 0.717 | 0.73 | 0.627 | 0.695 | 74,108,158.48 | 107,910,587.594 |
1/7/21 | 0.73 | 0.777 | 0.691 | 0.719 | 78,180,776.057 | 111,679,802.16 |
1/6/21 | 0.688 | 0.783 | 0.67 | 0.73 | 98,254,302.955 | 113,315,425.649 |
1/5/21 | 0.677 | 0.725 | 0.627 | 0.687 | 82,062,825.331 | 106,692,048.3 |
1/4/21 | 0.676 | 0.728 | 0.584 | 0.677 | 95,367,065.036 | 105,134,275.345 |
1/3/21 | 0.614 | 0.691 | 0.589 | 0.672 | 68,729,991.762 | 104,403,922.046 |
1/2/21 | 0.623 | 0.624 | 0.569 | 0.614 | 60,722,244.733 | 95,380,247.508 |
1/1/21 | 0.628 | 0.672 | 0.609 | 0.622 | 64,874,777.62 | 96,647,228.596 |
12/31/20 | 0.583 | 0.636 | 0.525 | 0.628 | 72,097,305.264 | 97,578,496.666 |
12/30/20 | 0.474 | 0.59 | 0.467 | 0.584 | 102,108,000.601 | 90,665,919.219 |
12/29/20 | 0.498 | 0.509 | 0.446 | 0.474 | 31,175,827.531 | 73,635,467.407 |
12/28/20 | 0.471 | 0.521 | 0.469 | 0.498 | 25,546,452.603 | 77,303,205.599 |
12/27/20 | 0.47 | 0.511 | 0.443 | 0.471 | 34,418,502.211 | 73,151,078.131 |
12/26/20 | 0.489 | 0.493 | 0.452 | 0.47 | 22,301,958.153 | 72,949,016.003 |
12/25/20 | 0.479 | 0.532 | 0.464 | 0.488 | 40,527,312.48 | 75,842,830.821 |
12/24/20 | 0.421 | 0.48 | 0.409 | 0.479 | 34,313,750.061 | 74,346,238.846 |
12/23/20 | 0.559 | 0.567 | 0.385 | 0.418 | 43,014,395.036 | 64,970,661.671 |
12/22/20 | 0.559 | 0.569 | 0.51 | 0.561 | 33,920,544.719 | 87,078,149.306 |
12/21/20 | 0.615 | 0.628 | 0.546 | 0.559 | 36,542,610.56 | 86,884,362.878 |
12/20/20 | 0.663 | 0.665 | 0.609 | 0.615 | 34,500,560.7 | 95,497,386.853 |
12/19/20 | 0.644 | 0.695 | 0.639 | 0.664 | 38,473,771.381 | 103,068,999.246 |
12/18/20 | 0.654 | 0.654 | 0.622 | 0.644 | 32,742,885.875 | 99,982,941.469 |
12/17/20 | 0.649 | 0.682 | 0.617 | 0.653 | 57,035,031.923 | 101,384,780.865 |
12/16/20 | 0.629 | 0.651 | 0.599 | 0.649 | 37,104,203.898 | 100,775,390.982 |
10/27/20 | 0.407 | 0.624 | 0.39 | 0.624 | 106,555,554.382 | 63,791,547.87 |
10/26/20 | 0.338 | 0.435 | 0.336 | 0.407 | 45,506,307.97 | 41,817,077.499 |
10/25/20 | 0.375 | 0.381 | 0.332 | 0.338 | 16,891,192.766 | 34,549,556.693 |
10/24/20 | 0.379 | 0.38 | 0.359 | 0.375 | 18,832,703.028 | 37,963,512.525 |
10/23/20 | 0.408 | 0.412 | 0.37 | 0.379 | 16,505,753.165 | 38,254,349.305 |
10/22/20 | 0.383 | 0.43 | 0.383 | 0.407 | 21,007,653.475 | 40,863,221.122 |
10/21/20 | 0.36 | 0.4 | 0.358 | 0.383 | 20,956,983.316 | 38,548,345.379 |
10/20/20 | 0.414 | 0.417 | 0.356 | 0.36 | 23,404,854.754 | 36,271,099.196 |
10/19/20 | 0.456 | 0.457 | 0.41 | 0.416 | 20,616,456.806 | 40,490,633.562 |
10/18/20 | 0.437 | 0.473 | 0.434 | 0.457 | 15,812,276.834 | 44,138,356.557 |
10/17/20 | 0.43 | 0.453 | 0.419 | 0.439 | 19,638,085.684 | 41,378,111.49 |
10/16/20 | 0.498 | 0.514 | 0.424 | 0.429 | 23,650,375.569 | 40,313,507.485 |
10/15/20 | 0.507 | 0.507 | 0.483 | 0.497 | 18,962,468.06 | 44,662,142.958 |
10/14/20 | 0.548 | 0.554 | 0.479 | 0.508 | 35,766,008.505 | 44,696,943.483 |
10/13/20 | 0.572 | 0.572 | 0.535 | 0.545 | 19,419,093.523 | 47,450,321.437 |
10/12/20 | 0.559 | 0.598 | 0.542 | 0.572 | 25,750,663.142 | 48,107,338.28 |
10/11/20 | 0.56 | 0.578 | 0.528 | 0.56 | 26,585,237.048 | 46,497,764.089 |
10/10/20 | 0.625 | 0.644 | 0.551 | 0.559 | 35,318,792.943 | 46,093,910.807 |
10/9/20 | 0.558 | 0.637 | 0.525 | 0.627 | 50,151,079.517 | 51,265,692.874 |
10/8/20 | 0.525 | 0.578 | 0.469 | 0.558 | 44,767,661.7 | 44,286,211.835 |
10/7/20 | 0.509 | 0.527 | 0.459 | 0.526 | 49,741,921.582 | 41,325,970.087 |
10/6/20 | 0.634 | 0.636 | 0.501 | 0.508 | 43,666,600.949 | 39,433,531.711 |
10/5/20 | 0.699 | 0.72 | 0.621 | 0.633 | 39,853,462.531 | 46,891,010.236 |
10/4/20 | 0.77 | 0.773 | 0.685 | 0.699 | 31,895,076.854 | 51,228,794.815 |
10/3/20 | 0.765 | 0.81 | 0.748 | 0.77 | 30,796,591.877 | 55,285,438.988 |
10/2/20 | 0.866 | 0.874 | 0.739 | 0.765 | 41,283,762.924 | 54,657,693.385 |
10/1/20 | 0.948 | 0.984 | 0.843 | 0.866 | 38,947,419.934 | 59,891,886.375 |