Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/8/21 | 2.599 | 2.655 | 2.49 | 2.523 | 1,369,915.26 | 75,006,779.8 |
3/7/21 | 2.234 | 2.725 | 2.126 | 2.599 | 1,505,405.2 | 77,158,606.19 |
3/6/21 | 2.634 | 2.714 | 2.06 | 2.235 | 1,263,060.35 | 66,276,224.09 |
3/5/21 | 2.94 | 2.94 | 2.43 | 2.634 | 1,634,193 | 78,002,498.28 |
3/4/21 | 3.439 | 3.487 | 2.893 | 2.939 | 1,447,134.53 | 86,941,759.26 |
3/3/21 | 3.458 | 3.516 | 3.226 | 3.439 | 1,782,569.13 | 101,599,664.63 |
3/2/21 | 3.58 | 3.669 | 3.388 | 3.457 | 1,535,527.78 | 102,012,078.73 |
3/1/21 | 3.297 | 3.592 | 3.275 | 3.579 | 1,844,228.94 | 105,458,885.06 |
2/28/21 | 3.579 | 3.628 | 3.05 | 3.297 | 1,823,376.2 | 96,980,100.7 |
2/27/21 | 3.659 | 3.703 | 3.392 | 3.576 | 1,789,955.79 | 104,968,864.71 |
2/26/21 | 3.064 | 3.691 | 2.831 | 3.659 | 2,568,450.33 | 107,117,452.53 |
2/25/21 | 2.715 | 3.293 | 2.68 | 3.074 | 2,282,565.57 | 89,714,285.32 |
2/24/21 | 2.478 | 2.713 | 2.44 | 2.713 | 1,399,371.07 | 78,993,970.89 |
2/23/21 | 2.552 | 2.552 | 2.055 | 2.473 | 1,776,461.4 | 71,893,547.13 |
2/22/21 | 2.666 | 2.721 | 2.27 | 2.549 | 1,989,964.81 | 73,977,239.77 |
2/21/21 | 2.544 | 2.782 | 2.518 | 2.665 | 1,367,280.91 | 77,211,648.41 |
2/20/21 | 2.35 | 2.535 | 2.28 | 2.531 | 1,723,315.98 | 73,225,901.04 |
2/19/21 | 2.4 | 2.412 | 2.138 | 2.348 | 1,551,832.16 | 67,863,961.31 |
2/18/21 | 2.26 | 2.409 | 2.194 | 2.4 | 1,037,566.39 | 69,278,254.31 |
2/17/21 | 2.114 | 2.305 | 2 | 2.261 | 972,007.01 | 65,169,506.83 |
2/16/21 | 1.906 | 2.133 | 1.786 | 2.115 | 1,256,093.41 | 60,894,701.51 |
2/15/21 | 1.827 | 1.951 | 1.469 | 1.903 | 1,012,642.33 | 54,745,101.61 |
2/14/21 | 2.022 | 2.327 | 1.241 | 1.825 | 2,032,593.76 | 52,396,836.1 |
2/13/21 | 2.249 | 2.257 | 1.741 | 2.022 | 862,040.74 | 56,965,859.09 |
2/12/21 | 2.44 | 2.508 | 2.153 | 2.249 | 890,547.97 | 63,333,776.51 |
2/11/21 | 2.306 | 2.587 | 2.266 | 2.437 | 1,500,613.1 | 68,607,609.84 |
2/10/21 | 1.748 | 2.312 | 1.733 | 2.307 | 1,276,648.99 | 64,910,752.2 |
2/9/21 | 1.713 | 1.776 | 1.661 | 1.747 | 947,249.74 | 49,133,975.29 |
2/8/21 | 1.461 | 1.747 | 1.461 | 1.711 | 1,104,084.86 | 48,131,875.55 |
2/7/21 | 1.554 | 1.611 | 1.45 | 1.467 | 913,820.73 | 41,239,337.34 |
2/6/21 | 1.217 | 2.248 | 1.217 | 1.553 | 1,529,156.35 | 43,622,150.99 |
2/5/21 | 0.944 | 1.285 | 0.932 | 1.216 | 891,938.24 | 34,133,256.26 |
2/4/21 | 0.852 | 0.96 | 0.831 | 0.945 | 576,240.98 | 26,512,738.19 |
2/3/21 | 0.788 | 0.854 | 0.786 | 0.851 | 339,616.26 | 23,864,325.5 |
2/2/21 | 0.823 | 0.85 | 0.755 | 0.787 | 423,118.47 | 22,069,858.81 |
2/1/21 | 0.784 | 0.827 | 0.746 | 0.823 | 626,485.81 | 23,032,087.11 |
1/31/21 | 0.852 | 0.867 | 0.767 | 0.784 | 502,974.76 | 21,910,440.61 |
1/30/21 | 0.85 | 0.875 | 0.798 | 0.852 | 492,511 | 23,778,276.81 |
1/29/21 | 0.893 | 0.973 | 0.784 | 0.849 | 982,262.5 | 23,638,747.34 |
1/28/21 | 0.874 | 0.929 | 0.815 | 0.864 | 625,960.053 | 23,980,088.078 |
1/27/21 | 0.923 | 0.924 | 0.794 | 0.873 | 565,701.78 | 24,184,208.985 |
1/26/21 | 0.948 | 0.972 | 0.892 | 0.923 | 561,747.378 | 25,518,492.461 |
1/25/21 | 0.901 | 0.969 | 0.835 | 0.948 | 784,022.029 | 26,148,149.355 |
1/24/21 | 0.912 | 0.993 | 0.878 | 0.901 | 550,116.939 | 24,820,262.72 |
1/23/21 | 0.816 | 0.962 | 0.806 | 0.911 | 521,966.753 | 25,049,016.751 |
1/22/21 | 0.819 | 0.868 | 0.688 | 0.816 | 601,174.911 | 22,416,135.385 |
1/21/21 | 0.944 | 0.944 | 0.779 | 0.819 | 473,769.611 | 22,479,003.832 |
1/20/21 | 0.83 | 0.949 | 0.821 | 0.944 | 547,275.663 | 25,898,109.187 |
1/19/21 | 0.756 | 0.887 | 0.73 | 0.83 | 591,178.847 | 22,737,480.289 |
1/18/21 | 0.706 | 0.758 | 0.687 | 0.756 | 435,522.644 | 20,683,974.216 |
1/17/21 | 0.704 | 0.731 | 0.65 | 0.706 | 427,757.016 | 19,260,225.103 |
1/16/21 | 0.535 | 0.725 | 0.513 | 0.705 | 503,463.881 | 19,192,543.974 |
1/15/21 | 0.596 | 0.624 | 0.484 | 0.535 | 505,284.261 | 14,528,425.383 |
1/14/21 | 0.738 | 0.772 | 0.563 | 0.593 | 737,653.093 | 16,055,930.333 |
1/13/21 | 0.644 | 0.738 | 0.515 | 0.738 | 937,802.428 | 19,929,429.336 |
1/12/21 | 0.622 | 0.81 | 0.506 | 0.643 | 775,197.169 | 17,345,309.412 |
1/11/21 | 0.572 | 0.645 | 0.504 | 0.622 | 1,414,116.844 | 16,733,967.162 |
1/10/21 | 0.787 | 0.936 | 0.532 | 0.572 | 552,087.648 | 15,373,325.745 |
1/9/21 | 0.8 | 0.957 | 0.577 | 0.787 | 941,167.796 | 21,098,246.513 |
1/8/21 | 0.752 | 0.984 | 0.568 | 0.8 | 1,117,538.028 | 21,377,418.644 |
1/7/21 | 0.812 | 1.033 | 0.591 | 0.752 | 977,190.855 | 20,058,495.538 |
1/6/21 | 0.589 | 0.813 | 0.496 | 0.812 | 1,238,522.722 | 21,630,162.133 |
1/5/21 | 0.647 | 0.885 | 0.423 | 0.589 | 912,327.733 | 15,660,934.595 |
1/4/21 | 0.584 | 0.68 | 0.437 | 0.647 | 1,108,155.148 | 17,159,245.354 |
1/3/21 | 0.619 | 0.725 | 0.429 | 0.584 | 1,086,235.212 | 15,465,526.933 |
1/2/21 | 0.565 | 0.71 | 0.448 | 0.619 | 1,322,014.103 | 16,360,832.261 |
1/1/21 | 0.572 | 0.692 | 0.422 | 0.565 | 758,700.153 | 14,922,855.028 |
12/31/20 | 0.527 | 0.697 | 0.422 | 0.573 | 712,502.983 | 15,082,291.022 |
12/30/20 | 0.526 | 0.609 | 0.395 | 0.527 | 800,567.925 | 13,846,521.624 |
12/29/20 | 0.602 | 0.63 | 0.388 | 0.526 | 562,929.152 | 13,808,428.072 |
12/28/20 | 0.674 | 0.837 | 0.443 | 0.602 | 557,461.353 | 15,758,305.333 |
12/27/20 | 0.51 | 0.685 | 0.405 | 0.674 | 1,773,217.493 | 17,599,529.624 |
12/26/20 | 0.5 | 0.623 | 0.416 | 0.51 | 843,050.691 | 13,271,394.74 |
12/25/20 | 0.573 | 0.611 | 0.411 | 0.5 | 654,909.752 | 13,001,769.732 |
12/24/20 | 0.384 | 0.644 | 0.384 | 0.574 | 621,896.954 | 14,889,334.73 |
12/23/20 | 0.452 | 0.503 | 0.37 | 0.384 | 1,671,994.424 | 9,941,287.155 |
12/22/20 | 0.504 | 0.534 | 0.416 | 0.452 | 1,306,342.154 | 11,675,511.523 |
12/21/20 | 0.55 | 0.597 | 0.434 | 0.505 | 844,568.333 | 13,017,830.228 |
12/20/20 | 0.597 | 0.623 | 0.439 | 0.551 | 879,390.084 | 14,180,999.459 |
12/19/20 | 0.461 | 0.597 | 0.433 | 0.597 | 729,304.197 | 15,336,822.514 |
12/18/20 | 0.553 | 0.741 | 0.453 | 0.461 | 345,767.602 | 11,823,052.18 |
12/17/20 | 0.448 | 0.577 | 0.432 | 0.553 | 1,442,360.137 | 14,136,000.766 |
12/16/20 | 0.363 | 0.53 | 0.358 | 0.448 | 893,375.278 | 11,430,683.817 |
12/15/20 | 0.382 | 0.388 | 0.363 | 0.363 | 478,298.03 | 9,250,258.128 |
12/14/20 | 0.381 | 0.385 | 0.368 | 0.382 | 330,288.514 | 9,692,493.477 |
12/13/20 | 0.368 | 0.382 | 0.356 | 0.381 | 457,886.832 | 9,647,528.749 |
12/12/20 | 0.358 | 0.374 | 0.355 | 0.368 | 347,214.625 | 9,308,776.754 |
12/11/20 | 0.367 | 0.367 | 0.338 | 0.358 | 480,563.555 | 9,035,819.118 |
12/10/20 | 0.397 | 0.435 | 0.357 | 0.367 | 289,444.662 | 9,234,922.386 |
12/9/20 | 0.454 | 0.468 | 0.368 | 0.397 | 739,871.471 | 9,968,379.037 |