Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 2.328 | 2.328 | 1.804 | 1.909 | 34,160,657.42 | 147,578,053.56 |
4/9/21 | 1.035 | 2.795 | 1.01 | 2.296 | 202,100,403.92 | 177,500,262.02 |
4/8/21 | 0.91 | 1.038 | 0.892 | 1.035 | 3,423,845.14 | 80,027,692.64 |
4/7/21 | 1.23 | 1.295 | 0.833 | 0.906 | 6,600,633.63 | 70,024,806.76 |
4/6/21 | 1.266 | 1.351 | 1.162 | 1.234 | 27,430,916.19 | 95,384,306.12 |
4/5/21 | 1.41 | 1.429 | 1.211 | 1.266 | 22,510,662.11 | 97,825,325.11 |
4/4/21 | 1.326 | 1.45 | 1.289 | 1.407 | 23,204,605.13 | 108,703,270.69 |
4/3/21 | 1.567 | 1.707 | 1.287 | 1.334 | 45,402,750.15 | 103,055,353.03 |
4/2/21 | 1.288 | 1.735 | 1.209 | 1.563 | 54,919,615.24 | 120,737,224.75 |
4/1/21 | 1.311 | 1.314 | 1.222 | 1.288 | 22,387,430.25 | 99,536,849.91 |
3/31/21 | 1.279 | 1.372 | 1.166 | 1.303 | 32,424,223.75 | 100,665,451.3 |
3/30/21 | 1.224 | 1.419 | 1.176 | 1.275 | 37,799,826.06 | 98,508,091.33 |
3/29/21 | 1.145 | 1.271 | 1.127 | 1.228 | 42,324,445.83 | 94,824,103.2 |
3/28/21 | 1.188 | 1.35 | 1.122 | 1.15 | 69,907,540.6 | 88,806,268.23 |
3/27/21 | 0.919 | 1.28 | 0.897 | 1.184 | 188,167,718.46 | 91,453,439.06 |
3/26/21 | 0.79 | 1.034 | 0.783 | 0.914 | 83,151,574.24 | 70,596,407.74 |
3/25/21 | 0.839 | 0.843 | 0.745 | 0.789 | 10,061,052.51 | 60,912,577.79 |
3/24/21 | 0.96 | 0.96 | 0.803 | 0.84 | 12,459,687.4 | 64,852,906.92 |
3/23/21 | 0.972 | 0.972 | 0.803 | 0.955 | 25,149,110.61 | 73,734,080.91 |
3/22/21 | 0.805 | 1.234 | 0.784 | 0.946 | 161,217,515.55 | 73,046,098.03 |
3/21/21 | 0.762 | 0.811 | 0.715 | 0.803 | 11,253,821.93 | 61,969,711.4 |
3/20/21 | 0.822 | 0.904 | 0.762 | 0.765 | 23,174,782.35 | 59,022,487.01 |
3/19/21 | 0.73 | 0.871 | 0.708 | 0.824 | 35,687,421.1 | 63,596,405.92 |
3/18/21 | 0.72 | 0.754 | 0.703 | 0.73 | 9,810,575.86 | 56,291,708.31 |
3/17/21 | 0.716 | 0.718 | 0.653 | 0.718 | 8,862,825.88 | 55,428,437.6 |
3/16/21 | 0.695 | 0.715 | 0.657 | 0.715 | 10,952,585.63 | 55,154,461.72 |
3/15/21 | 0.731 | 0.748 | 0.652 | 0.696 | 13,436,657.37 | 53,667,906.9 |
3/14/21 | 0.764 | 0.765 | 0.711 | 0.734 | 15,409,123.55 | 56,587,614.79 |
3/13/21 | 0.73 | 0.768 | 0.701 | 0.754 | 4,189,094.9 | 58,132,719.86 |
3/12/21 | 0.724 | 0.742 | 0.711 | 0.73 | 2,767,283.82 | 56,303,625.21 |
3/11/21 | 0.718 | 0.738 | 0.69 | 0.722 | 13,467,371.28 | 55,681,799.99 |
3/10/21 | 0.735 | 0.748 | 0.671 | 0.718 | 13,096,620.23 | 55,344,893.19 |
3/9/21 | 0.728 | 0.739 | 0.707 | 0.734 | 12,003,283.49 | 56,569,326.47 |
3/8/21 | 0.753 | 0.758 | 0.707 | 0.726 | 15,557,430.75 | 55,991,105.65 |
3/7/21 | 0.741 | 0.884 | 0.739 | 0.757 | 94,937,834.19 | 58,324,358.94 |
3/6/21 | 0.664 | 0.773 | 0.657 | 0.746 | 67,365,527.09 | 57,464,157.99 |
3/5/21 | 0.664 | 0.668 | 0.631 | 0.664 | 15,343,490.29 | 51,150,441.8 |
3/4/21 | 0.686 | 0.688 | 0.647 | 0.661 | 11,678,387.5 | 50,917,399.36 |
3/3/21 | 0.672 | 0.69 | 0.662 | 0.684 | 16,921,489.19 | 52,721,777.08 |
3/2/21 | 0.691 | 0.726 | 0.619 | 0.672 | 17,835,176.39 | 51,797,062.4 |
3/1/21 | 0.692 | 0.704 | 0.627 | 0.703 | 35,421,994.31 | 54,179,417.58 |
2/28/21 | 0.671 | 0.917 | 0.647 | 0.699 | 305,995,677.97 | 53,867,451.24 |
2/27/21 | 0.59 | 0.737 | 0.576 | 0.67 | 57,556,512.19 | 51,576,237.26 |
2/26/21 | 0.546 | 0.601 | 0.505 | 0.589 | 8,616,988.39 | 45,372,398.66 |
2/25/21 | 0.55 | 0.625 | 0.535 | 0.553 | 16,698,721.09 | 42,553,424.11 |
2/24/21 | 0.523 | 0.568 | 0.484 | 0.547 | 8,724,261.61 | 42,134,626.06 |
2/23/21 | 0.708 | 0.708 | 0.45 | 0.522 | 15,076,951.76 | 40,200,062.04 |
2/22/21 | 0.758 | 0.809 | 0.578 | 0.705 | 26,413,847.75 | 54,264,358.08 |
2/21/21 | 0.664 | 0.861 | 0.661 | 0.758 | 44,698,465.33 | 58,323,875.63 |
2/20/21 | 0.731 | 0.731 | 0.647 | 0.665 | 4,041,507.66 | 51,158,248.73 |
2/19/21 | 0.696 | 0.78 | 0.627 | 0.731 | 29,270,615.86 | 56,304,833.33 |
2/18/21 | 0.61 | 0.697 | 0.591 | 0.695 | 23,206,887.02 | 53,467,609.78 |
2/17/21 | 0.585 | 0.609 | 0.55 | 0.609 | 11,641,041.96 | 46,893,116.87 |
2/16/21 | 0.58 | 0.609 | 0.555 | 0.589 | 12,424,701.52 | 45,331,173.05 |
2/15/21 | 0.6 | 0.604 | 0.499 | 0.579 | 10,224,761.11 | 44,565,058.35 |
2/14/21 | 0.627 | 0.627 | 0.551 | 0.599 | 11,319,657.3 | 46,076,689.35 |
2/13/21 | 0.591 | 0.682 | 0.576 | 0.625 | 39,621,301.31 | 48,081,085.74 |
2/12/21 | 0.573 | 0.611 | 0.53 | 0.59 | 15,847,992.9 | 45,421,966.36 |
2/11/21 | 0.499 | 0.575 | 0.482 | 0.569 | 16,789,426.9 | 43,731,797.21 |
2/10/21 | 0.479 | 0.506 | 0.446 | 0.501 | 13,754,162.03 | 38,547,720.51 |
2/9/21 | 0.456 | 0.483 | 0.442 | 0.479 | 8,784,220.76 | 36,810,288.82 |
2/8/21 | 0.438 | 0.461 | 0.42 | 0.458 | 6,579,482.95 | 35,237,910.9 |
2/7/21 | 0.465 | 0.465 | 0.414 | 0.437 | 8,229,742.12 | 33,636,992.08 |
2/6/21 | 0.446 | 0.504 | 0.413 | 0.465 | 22,439,738.63 | 35,753,470.33 |
2/5/21 | 0.397 | 0.457 | 0.395 | 0.447 | 16,206,209.74 | 34,336,022.77 |
2/4/21 | 0.415 | 0.437 | 0.368 | 0.397 | 13,626,889.21 | 30,552,179.56 |
2/3/21 | 0.384 | 0.475 | 0.384 | 0.415 | 67,173,788.34 | 31,925,139.85 |
2/2/21 | 0.368 | 0.391 | 0.363 | 0.384 | 4,412,382.75 | 29,474,849.03 |
2/1/21 | 0.363 | 0.368 | 0.356 | 0.367 | 4,803,034.26 | 28,217,773.59 |
1/31/21 | 0.37 | 0.375 | 0.356 | 0.363 | 4,700,678.46 | 27,893,004.16 |
1/30/21 | 0.371 | 0.378 | 0.355 | 0.37 | 4,654,230.04 | 28,422,480.36 |
1/29/21 | 0.368 | 0.38 | 0.353 | 0.37 | 9,176,995.11 | 28,447,388.03 |
1/28/21 | 0.338 | 0.347 | 0.33 | 0.343 | 3,074,558.876 | 26,333,627.152 |
1/27/21 | 0.368 | 0.37 | 0.325 | 0.337 | 2,935,200.832 | 25,909,969.724 |
1/26/21 | 0.359 | 0.373 | 0.351 | 0.368 | 7,139,028.444 | 28,263,032.262 |
1/25/21 | 0.362 | 0.366 | 0.356 | 0.359 | 3,958,332.265 | 27,591,326.256 |
1/24/21 | 0.345 | 0.391 | 0.345 | 0.363 | 19,764,643.51 | 27,870,895.58 |
1/23/21 | 0.35 | 0.357 | 0.328 | 0.344 | 3,319,116.461 | 26,400,190.88 |
1/22/21 | 0.341 | 0.354 | 0.297 | 0.348 | 5,995,987.499 | 26,714,917.589 |
1/21/21 | 0.388 | 0.388 | 0.335 | 0.341 | 4,653,732.637 | 26,197,890.905 |
1/20/21 | 0.391 | 0.394 | 0.368 | 0.388 | 4,826,682.601 | 29,767,037.871 |
1/19/21 | 0.388 | 0.406 | 0.385 | 0.393 | 7,937,982.03 | 30,130,254.946 |
1/18/21 | 0.384 | 0.388 | 0.367 | 0.387 | 3,915,334.93 | 29,726,158.249 |
1/17/21 | 0.392 | 0.421 | 0.361 | 0.381 | 12,114,150.635 | 29,277,339.181 |
1/16/21 | 0.372 | 0.407 | 0.362 | 0.395 | 12,040,538.809 | 30,329,702.975 |
1/15/21 | 0.38 | 0.391 | 0.341 | 0.374 | 7,028,086.153 | 28,676,086.354 |
1/14/21 | 0.355 | 0.396 | 0.343 | 0.38 | 10,618,911.002 | 29,190,165.887 |
1/13/21 | 0.336 | 0.359 | 0.329 | 0.355 | 6,421,713.89 | 27,272,126.946 |
1/12/21 | 0.329 | 0.347 | 0.305 | 0.335 | 5,049,407.252 | 25,713,077.769 |
1/11/21 | 0.399 | 0.399 | 0.289 | 0.329 | 8,256,791.75 | 25,229,242.733 |