Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/15/21 | 2.8 | 2.919 | 2.61 | 2.764 | 3,383,813,556.279 | 2,597,045,199.992 |
1/14/21 | 2.77 | 2.849 | 2.704 | 2.798 | 2,823,553,009.978 | 2,628,892,905.201 |
1/13/21 | 2.591 | 2.786 | 2.539 | 2.77 | 2,460,767,319.204 | 2,602,492,566.157 |
1/12/21 | 2.67 | 2.771 | 2.544 | 2.591 | 3,476,712,898.481 | 2,433,750,664.962 |
1/11/21 | 3.086 | 3.086 | 2.411 | 2.672 | 6,056,389,193.071 | 2,510,270,932.756 |
1/10/21 | 3.629 | 3.923 | 2.908 | 3.087 | 9,057,323,705.294 | 2,900,090,457.825 |
1/9/21 | 3.123 | 3.735 | 3.023 | 3.627 | 6,671,849,036.855 | 3,406,679,764.11 |
1/8/21 | 3.204 | 3.238 | 2.932 | 3.123 | 5,089,074,481.592 | 2,933,784,876.795 |
1/7/21 | 3.377 | 3.452 | 3.086 | 3.204 | 6,580,130,496.803 | 3,009,454,935.109 |
1/6/21 | 2.898 | 3.436 | 2.858 | 3.377 | 5,868,486,394.742 | 3,171,627,177.884 |
1/5/21 | 2.811 | 2.947 | 2.73 | 2.898 | 3,834,551,808.364 | 2,721,691,876.386 |
1/4/21 | 2.797 | 3.12 | 2.671 | 2.81 | 4,592,899,151.741 | 2,639,431,729.357 |
1/3/21 | 2.627 | 2.849 | 2.588 | 2.795 | 4,016,977,942.267 | 2,625,024,378.631 |
1/2/21 | 2.636 | 2.713 | 2.579 | 2.626 | 2,647,911,576.816 | 2,466,583,922.957 |
1/1/21 | 2.597 | 2.73 | 2.577 | 2.635 | 2,202,334,582.846 | 2,474,974,459.474 |
12/31/20 | 2.61 | 2.651 | 2.535 | 2.598 | 2,183,017,127.842 | 2,439,720,346.725 |
12/30/20 | 2.642 | 2.67 | 2.551 | 2.61 | 2,556,476,004.194 | 2,450,865,309.341 |
12/29/20 | 2.764 | 2.789 | 2.514 | 2.642 | 2,834,518,136.457 | 2,480,846,270.073 |
12/28/20 | 2.716 | 2.884 | 2.702 | 2.764 | 2,938,832,204.016 | 2,595,462,894.356 |
12/27/20 | 2.607 | 2.842 | 2.511 | 2.715 | 4,119,852,397.966 | 2,549,025,780.051 |
12/26/20 | 2.661 | 2.687 | 2.547 | 2.606 | 3,266,819,601.206 | 2,447,102,982.257 |
12/25/20 | 2.672 | 2.739 | 2.569 | 2.661 | 4,242,901,903.888 | 2,498,086,468.804 |
12/24/20 | 2.306 | 2.688 | 2.28 | 2.672 | 4,566,322,003.061 | 2,508,428,660.293 |
12/23/20 | 2.899 | 2.911 | 2.034 | 2.305 | 4,774,602,337.463 | 2,163,966,142.714 |
12/22/20 | 2.942 | 2.95 | 2.791 | 2.899 | 3,522,942,735.629 | 2,721,590,032.891 |
12/21/20 | 3.135 | 3.271 | 2.91 | 2.943 | 3,680,267,302.883 | 2,763,071,699.59 |
12/20/20 | 3.059 | 3.328 | 3.009 | 3.135 | 3,117,343,092.169 | 2,943,075,513.427 |
12/19/20 | 3.062 | 3.114 | 3.043 | 3.059 | 2,025,238,260.781 | 2,871,854,411.205 |
12/18/20 | 3.04 | 3.126 | 2.989 | 3.063 | 2,252,207,386.576 | 2,874,880,661.232 |
12/17/20 | 3.098 | 3.242 | 3.001 | 3.04 | 4,024,130,320.551 | 2,853,734,485.261 |
12/16/20 | 2.864 | 3.102 | 2.824 | 3.098 | 2,369,654,229.347 | 2,907,908,027.091 |
12/15/20 | 2.843 | 2.891 | 2.812 | 2.864 | 1,665,529,164.188 | 2,688,721,506.502 |
12/14/20 | 2.848 | 2.856 | 2.805 | 2.843 | 1,375,441,336.506 | 2,668,080,628.844 |
12/13/20 | 2.768 | 2.898 | 2.755 | 2.848 | 1,518,779,145.853 | 2,673,149,023.896 |
12/12/20 | 2.694 | 2.785 | 2.693 | 2.768 | 1,399,303,915.792 | 2,598,080,255.095 |
12/11/20 | 2.743 | 2.743 | 2.653 | 2.694 | 1,803,556,566.765 | 2,528,740,763.016 |
12/10/20 | 2.81 | 2.813 | 2.708 | 2.743 | 1,940,078,230.056 | 2,573,991,628.143 |
12/9/20 | 2.798 | 2.833 | 2.675 | 2.81 | 2,579,251,503.078 | 2,636,765,760.425 |
12/8/20 | 2.952 | 2.96 | 2.763 | 2.798 | 2,365,114,721.191 | 2,626,114,450.175 |
12/7/20 | 2.996 | 3.002 | 2.911 | 2.952 | 2,064,769,641.602 | 2,769,947,877.778 |
12/6/20 | 3.011 | 3.032 | 2.914 | 2.996 | 2,074,582,343.212 | 2,811,548,431.183 |
12/5/20 | 2.856 | 3.011 | 2.837 | 3.011 | 2,326,441,652.778 | 2,825,509,288.536 |
12/4/20 | 3.083 | 3.145 | 2.813 | 2.856 | 2,846,067,693.545 | 2,679,882,322.419 |
12/3/20 | 3.059 | 3.131 | 3.013 | 3.083 | 2,584,440,174.323 | 2,892,703,959.763 |
12/2/20 | 2.996 | 3.081 | 2.977 | 3.059 | 3,242,253,922.281 | 2,870,279,832.181 |
11/29/20 | 2.999 | 3.066 | 2.912 | 3.033 | 3,262,198,687.425 | 2,845,455,531.956 |
11/28/20 | 2.872 | 3.062 | 2.833 | 2.999 | 3,470,107,603.582 | 2,813,640,806.044 |
11/27/20 | 2.943 | 3.033 | 2.777 | 2.871 | 4,033,264,773.57 | 2,693,719,643.89 |
11/26/20 | 3.438 | 3.52 | 2.729 | 2.941 | 6,645,129,606.611 | 2,758,932,482.621 |
11/25/20 | 3.587 | 3.84 | 3.363 | 3.439 | 5,072,915,682.432 | 3,226,433,819.124 |
11/24/20 | 3.382 | 3.717 | 3.358 | 3.586 | 5,444,227,824.081 | 3,363,824,890.579 |
11/23/20 | 3.051 | 3.384 | 2.995 | 3.382 | 5,261,090,646.432 | 3,172,807,572.704 |
11/22/20 | 3.216 | 3.283 | 2.931 | 3.051 | 5,908,822,503.733 | 2,862,279,200.752 |
11/21/20 | 2.776 | 3.235 | 2.719 | 3.216 | 5,783,285,268.352 | 3,016,585,577.982 |
11/20/20 | 2.636 | 2.82 | 2.636 | 2.776 | 2,677,293,615.733 | 2,603,285,515.332 |
11/19/20 | 2.642 | 2.69 | 2.565 | 2.636 | 2,201,334,826.797 | 2,472,525,150.133 |
11/18/20 | 2.712 | 2.729 | 2.547 | 2.642 | 2,865,530,497.667 | 2,477,690,960.755 |
11/17/20 | 2.618 | 2.745 | 2.614 | 2.712 | 2,577,705,364.805 | 2,543,550,954.592 |
11/16/20 | 2.498 | 2.602 | 2.489 | 2.576 | 1,719,068,544.491 | 2,415,570,623.269 |
11/15/20 | 2.54 | 2.546 | 2.472 | 2.498 | 1,497,817,036.055 | 2,342,491,068.592 |
11/14/20 | 2.597 | 2.608 | 2.505 | 2.54 | 1,735,421,982.794 | 2,381,570,898.252 |
11/13/20 | 2.462 | 2.63 | 2.46 | 2.597 | 2,136,150,106.566 | 2,435,759,392.283 |
11/12/20 | 2.503 | 2.503 | 2.439 | 2.462 | 1,745,052,808.492 | 2,308,446,659.172 |
11/11/20 | 2.499 | 2.534 | 2.497 | 2.503 | 1,593,529,247.333 | 2,347,344,373.654 |
11/10/20 | 2.499 | 2.528 | 2.481 | 2.499 | 1,549,695,876.436 | 2,343,581,111.691 |
11/9/20 | 2.54 | 2.559 | 2.464 | 2.499 | 1,646,166,625.556 | 2,343,491,329.327 |
11/8/20 | 2.499 | 2.563 | 2.49 | 2.54 | 1,491,096,121.841 | 2,381,133,944.653 |
11/7/20 | 2.535 | 2.623 | 2.458 | 2.499 | 2,649,882,905.592 | 2,343,367,105.452 |
11/6/20 | 2.444 | 2.544 | 2.44 | 2.535 | 2,386,972,054.813 | 2,376,792,086.079 |
11/5/20 | 2.349 | 2.482 | 2.349 | 2.444 | 2,271,829,364.491 | 2,291,543,142.547 |
11/4/20 | 2.361 | 2.372 | 2.296 | 2.349 | 2,195,202,385.69 | 2,202,470,552.11 |
11/3/20 | 2.431 | 2.44 | 2.266 | 2.361 | 2,498,279,853.237 | 2,213,373,689.72 |
11/1/20 | 2.521 | 2.532 | 2.473 | 2.512 | 1,756,289,005.29 | 2,354,568,950.58 |
10/30/20 | 2.628 | 2.642 | 2.474 | 2.505 | 2,671,602,806.689 | 2,348,502,616.522 |
10/29/20 | 2.655 | 2.673 | 2.603 | 2.628 | 2,175,668,622.96 | 2,463,195,825.57 |
10/28/20 | 2.664 | 2.734 | 2.619 | 2.655 | 2,743,657,228.448 | 2,488,148,548.482 |
10/27/20 | 2.629 | 2.695 | 2.624 | 2.664 | 2,138,232,762.278 | 2,496,970,963.968 |
10/26/20 | 2.694 | 2.739 | 2.599 | 2.629 | 2,505,786,846.12 | 2,463,535,758.344 |
10/25/20 | 2.65 | 2.727 | 2.614 | 2.694 | 2,188,265,619.253 | 2,525,181,403.421 |
10/24/20 | 2.642 | 2.668 | 2.617 | 2.65 | 1,875,278,670.609 | 2,483,750,658.277 |
10/23/20 | 2.677 | 2.685 | 2.605 | 2.642 | 2,011,457,715.09 | 2,476,407,544.793 |
10/22/20 | 2.62 | 2.707 | 2.619 | 2.675 | 2,427,725,404.023 | 2,506,816,935.694 |
10/21/20 | 2.538 | 2.659 | 2.532 | 2.623 | 2,254,602,641.459 | 2,457,847,764.72 |
10/20/20 | 2.591 | 2.593 | 2.512 | 2.539 | 1,584,176,155.805 | 2,379,039,164.759 |
10/19/20 | 2.557 | 2.618 | 2.53 | 2.59 | 1,633,896,016.266 | 2,427,088,716.04 |
10/18/20 | 2.534 | 2.558 | 2.529 | 2.556 | 1,564,431,084.555 | 2,395,309,239.803 |
10/17/20 | 2.546 | 2.555 | 2.512 | 2.535 | 1,735,782,879.59 | 2,375,264,848.578 |
10/16/20 | 2.6 | 2.618 | 2.512 | 2.543 | 2,184,245,040.898 | 2,383,052,734.53 |
10/15/20 | 2.613 | 2.634 | 2.592 | 2.597 | 1,667,201,178.801 | 2,433,476,007.475 |
10/14/20 | 2.648 | 2.658 | 2.598 | 2.614 | 1,826,338,182.775 | 2,449,122,021.488 |