Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/27/21 | 2.734 | 2.92 | 2.671 | 2.761 | 4,064,607.88 | 47,617,872.39 |
2/26/21 | 3.038 | 3.038 | 2.538 | 2.733 | 4,744,602.13 | 47,133,896.14 |
2/25/21 | 3.132 | 3.296 | 3.035 | 3.039 | 6,235,399.11 | 52,414,756 |
2/24/21 | 3.285 | 3.616 | 3.08 | 3.147 | 4,051,049.06 | 54,265,114.55 |
2/23/21 | 4.136 | 4.136 | 3.141 | 3.284 | 3,284,107.78 | 56,632,201.17 |
2/22/21 | 4.302 | 4.317 | 3.355 | 4.135 | 6,706,037.8 | 71,302,118.9 |
2/21/21 | 4.071 | 4.334 | 4.034 | 4.302 | 8,104,508.16 | 74,179,364.69 |
2/20/21 | 4.549 | 4.673 | 4.035 | 4.071 | 10,019,383.91 | 70,208,716.72 |
2/19/21 | 4.589 | 4.993 | 4.452 | 4.548 | 4,162,263.82 | 78,429,695.81 |
2/18/21 | 4.547 | 4.691 | 4.327 | 4.589 | 5,548,655.22 | 79,137,682.59 |
2/17/21 | 4.153 | 4.719 | 3.752 | 4.541 | 4,406,948.94 | 78,306,296.11 |
2/16/21 | 4.455 | 4.462 | 4.029 | 4.155 | 2,854,230.64 | 71,650,323.44 |
2/15/21 | 4.51 | 4.626 | 3.742 | 4.454 | 8,038,676.39 | 76,813,171.81 |
2/14/21 | 4.63 | 4.74 | 4.081 | 4.503 | 7,621,229.38 | 77,647,877.33 |
2/13/21 | 4.798 | 4.988 | 4.524 | 4.63 | 6,947,002.2 | 79,840,496.59 |
2/12/21 | 4.771 | 5.056 | 4.625 | 4.799 | 7,599,092.4 | 82,754,299.82 |
2/11/21 | 4.094 | 5.002 | 3.973 | 4.77 | 8,845,818.48 | 82,251,494.23 |
2/10/21 | 3.304 | 4.298 | 3.292 | 4.103 | 9,016,304.88 | 70,756,777.11 |
2/9/21 | 3.341 | 3.627 | 3.143 | 3.294 | 7,342,556.42 | 56,794,998.57 |
2/8/21 | 2.59 | 3.643 | 2.509 | 3.338 | 14,666,617.93 | 57,566,213.53 |
2/7/21 | 2.734 | 2.935 | 2.563 | 2.589 | 2,599,350.82 | 44,648,431.1 |
2/6/21 | 2.474 | 2.854 | 2.34 | 2.734 | 2,889,663.73 | 47,141,823.4 |
2/5/21 | 2.305 | 2.473 | 2.291 | 2.472 | 2,159,810.33 | 42,631,591.08 |
2/4/21 | 2.293 | 2.369 | 2.224 | 2.306 | 4,798,375.76 | 39,761,331.35 |
2/3/21 | 2.357 | 2.437 | 2.285 | 2.293 | 5,424,001.65 | 39,545,948.56 |
2/2/21 | 2.442 | 2.496 | 2.324 | 2.358 | 5,589,640.59 | 40,657,574.34 |
2/1/21 | 2.368 | 2.45 | 2.234 | 2.443 | 4,764,693.73 | 42,125,392.54 |
1/31/21 | 2.314 | 2.579 | 2.304 | 2.368 | 3,945,054.51 | 40,838,255.14 |
1/30/21 | 2.239 | 2.374 | 2.179 | 2.314 | 1,919,813.8 | 39,910,220.23 |
1/29/21 | 2.327 | 2.459 | 2.193 | 2.239 | 2,261,638.38 | 38,607,416.42 |
1/28/21 | 2.114 | 2.271 | 2.085 | 2.248 | 4,760,731.848 | 38,765,045.864 |
1/27/21 | 2.34 | 2.357 | 2.043 | 2.114 | 4,580,776.859 | 36,452,229.103 |
1/26/21 | 2.276 | 2.449 | 2.201 | 2.339 | 4,580,998.665 | 40,327,583.724 |
1/25/21 | 2.479 | 2.49 | 2.274 | 2.276 | 5,242,896.772 | 39,245,758.771 |
1/24/21 | 2.452 | 2.581 | 2.407 | 2.479 | 5,920,648.045 | 42,754,690.934 |
1/23/21 | 2.289 | 2.563 | 2.251 | 2.45 | 5,985,978.826 | 42,254,343.325 |
1/22/21 | 2.238 | 2.349 | 2.12 | 2.29 | 5,087,677.1 | 39,482,464.918 |
1/21/21 | 2.381 | 2.434 | 2.192 | 2.241 | 5,760,139.951 | 38,646,642.681 |
1/20/21 | 2.521 | 2.528 | 2.254 | 2.38 | 5,898,979.047 | 41,033,993.104 |
1/19/21 | 2.551 | 2.62 | 2.477 | 2.523 | 6,488,753.535 | 43,509,724.013 |
1/18/21 | 2.534 | 2.77 | 2.459 | 2.553 | 5,744,583.742 | 44,028,814.956 |
1/17/21 | 2.648 | 2.696 | 2.406 | 2.538 | 5,984,963.117 | 43,763,190.251 |
1/16/21 | 2.663 | 2.916 | 2.65 | 2.65 | 6,371,063.331 | 45,703,252.439 |
1/15/21 | 2.439 | 2.911 | 2.35 | 2.661 | 6,833,549.315 | 45,896,132.167 |
1/14/21 | 2.127 | 2.555 | 2.127 | 2.433 | 6,391,190.85 | 41,948,194.028 |
1/13/21 | 2.068 | 2.129 | 1.939 | 2.127 | 4,792,840.009 | 36,685,673.817 |
1/12/21 | 2.187 | 2.193 | 1.987 | 2.069 | 5,782,541.344 | 35,686,054.956 |
1/11/21 | 2.373 | 2.403 | 1.931 | 2.187 | 5,089,643.771 | 37,708,927.565 |
1/10/21 | 2.109 | 2.483 | 2.095 | 2.373 | 5,991,352.721 | 40,919,924.378 |
1/9/21 | 2.1 | 2.13 | 1.963 | 2.109 | 4,971,113.558 | 36,366,427.211 |
1/8/21 | 2.067 | 2.22 | 1.892 | 2.1 | 4,808,556.308 | 36,207,320.447 |
1/7/21 | 2.079 | 2.163 | 1.976 | 2.067 | 5,206,478.471 | 35,637,196.461 |
1/6/21 | 1.961 | 2.181 | 1.823 | 2.078 | 5,931,833.475 | 35,840,395.446 |
1/5/21 | 1.584 | 2.057 | 1.512 | 1.958 | 6,098,552.414 | 33,759,027.977 |
1/4/21 | 1.484 | 1.627 | 1.469 | 1.583 | 2,554,438.954 | 27,306,173.4 |
1/3/21 | 1.499 | 1.514 | 1.452 | 1.484 | 2,289,642.672 | 25,585,562.811 |
1/2/21 | 1.483 | 1.541 | 1.473 | 1.498 | 1,807,915.29 | 25,824,920.955 |
1/1/21 | 1.496 | 1.556 | 1.466 | 1.48 | 2,178,260.098 | 25,519,002.272 |
12/31/20 | 1.508 | 1.524 | 1.481 | 1.498 | 1,765,154.301 | 25,837,687.438 |
12/30/20 | 1.511 | 1.548 | 1.494 | 1.508 | 1,735,787.415 | 26,011,774.484 |
12/29/20 | 1.515 | 1.546 | 1.49 | 1.511 | 1,685,238.509 | 26,058,394.062 |
12/28/20 | 1.515 | 1.549 | 1.505 | 1.514 | 1,765,552.025 | 26,108,772.491 |
12/27/20 | 1.574 | 1.581 | 1.493 | 1.515 | 1,633,784.506 | 26,123,792.602 |
12/26/20 | 1.585 | 1.594 | 1.511 | 1.573 | 1,611,222.754 | 27,128,210.703 |
12/25/20 | 1.533 | 1.599 | 1.532 | 1.585 | 1,654,706.522 | 27,324,523.595 |
12/24/20 | 1.529 | 1.552 | 1.498 | 1.534 | 1,831,817.123 | 26,451,651.167 |
12/23/20 | 1.665 | 1.687 | 1.501 | 1.529 | 1,814,055.914 | 26,366,170.974 |
12/22/20 | 1.574 | 1.669 | 1.553 | 1.669 | 1,998,842.427 | 28,777,476.32 |
12/21/20 | 1.664 | 1.819 | 1.559 | 1.578 | 2,268,154.477 | 27,210,168.405 |
12/20/20 | 1.593 | 1.775 | 1.564 | 1.665 | 2,006,513.698 | 28,719,692.869 |
12/19/20 | 1.635 | 1.646 | 1.584 | 1.584 | 1,956,613.419 | 27,314,383.138 |
12/18/20 | 1.546 | 1.647 | 1.508 | 1.635 | 1,892,543.521 | 28,199,575.248 |
12/17/20 | 1.533 | 1.57 | 1.483 | 1.548 | 2,058,006.451 | 26,695,707.294 |
12/16/20 | 1.503 | 1.564 | 1.48 | 1.536 | 1,415,563.412 | 26,488,196.883 |
12/15/20 | 1.508 | 1.525 | 1.486 | 1.503 | 311,323.574 | 25,912,581.752 |
12/14/20 | 1.507 | 1.525 | 1.497 | 1.508 | 364,066.332 | 26,005,366.634 |
12/13/20 | 1.516 | 1.547 | 1.493 | 1.507 | 538,194.363 | 25,992,231.734 |
12/12/20 | 1.544 | 1.573 | 1.496 | 1.517 | 386,051.254 | 26,156,309.647 |
12/11/20 | 1.514 | 1.554 | 1.478 | 1.544 | 495,180.023 | 26,620,394.858 |
12/10/20 | 1.512 | 1.55 | 1.464 | 1.514 | 566,908.936 | 26,115,299.645 |
12/9/20 | 1.584 | 1.599 | 1.474 | 1.514 | 536,114.221 | 26,103,463.261 |
12/8/20 | 1.538 | 1.644 | 1.524 | 1.587 | 849,647.775 | 27,373,433.604 |
12/7/20 | 1.532 | 1.54 | 1.484 | 1.538 | 505,270.184 | 26,527,087.025 |
12/6/20 | 1.522 | 1.562 | 1.51 | 1.531 | 472,234.567 | 26,401,538.436 |
12/5/20 | 1.567 | 1.592 | 1.476 | 1.522 | 701,365.558 | 26,241,364.494 |
12/4/20 | 1.528 | 1.567 | 1.471 | 1.564 | 601,657.357 | 26,970,827.661 |
12/3/20 | 1.497 | 1.534 | 1.455 | 1.527 | 521,368.896 | 26,331,823.62 |
12/2/20 | 1.519 | 1.523 | 1.459 | 1.497 | 522,317.86 | 25,809,412.753 |
12/1/20 | 1.605 | 1.632 | 1.493 | 1.52 | 822,964.161 | 26,204,638.413 |
11/30/20 | 1.599 | 1.638 | 1.57 | 1.605 | 672,967.78 | 27,679,310.641 |