Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 2.283 | 2.34 | 2.161 | 2.196 | 18,053,028.29 | 119,424,368.39 |
4/9/21 | 2.263 | 2.398 | 2.253 | 2.283 | 12,230,502.04 | 124,111,656.81 |
4/8/21 | 2.147 | 2.311 | 2.134 | 2.263 | 20,590,489.6 | 123,045,051.55 |
4/7/21 | 2.604 | 2.604 | 2.057 | 2.15 | 18,128,075.67 | 109,718,530.44 |
4/6/21 | 2.47 | 2.631 | 2.333 | 2.603 | 23,968,939 | 132,872,526.35 |
4/5/21 | 2.216 | 2.667 | 2.184 | 2.465 | 31,386,825.44 | 125,794,875.31 |
4/4/21 | 2.102 | 2.317 | 2.091 | 2.214 | 12,394,067.13 | 113,030,564.86 |
4/3/21 | 2.19 | 2.403 | 2.1 | 2.103 | 15,055,414.74 | 107,331,203.1 |
4/2/21 | 2.189 | 2.401 | 2.147 | 2.19 | 20,810,812.5 | 111,786,903.74 |
4/1/21 | 2.111 | 2.298 | 2.061 | 2.197 | 19,557,219.76 | 112,142,497.37 |
3/31/21 | 2.263 | 2.274 | 2.072 | 2.11 | 12,780,213.88 | 107,700,257.16 |
3/30/21 | 2.312 | 2.397 | 2.222 | 2.26 | 17,795,544.38 | 115,379,049.34 |
3/29/21 | 2.287 | 2.449 | 2.213 | 2.307 | 21,427,837.16 | 117,742,010.53 |
3/28/21 | 2.156 | 2.429 | 2.146 | 2.294 | 25,955,864.43 | 117,082,360.44 |
3/27/21 | 2.091 | 2.249 | 1.924 | 2.164 | 21,628,234.95 | 110,447,250.84 |
3/26/21 | 1.763 | 2.128 | 1.755 | 2.093 | 20,137,344.26 | 106,818,401.54 |
3/25/21 | 1.821 | 1.864 | 1.663 | 1.763 | 18,348,821.35 | 90,011,823.56 |
3/24/21 | 2.014 | 2.186 | 1.795 | 1.825 | 14,301,203.35 | 93,137,121.15 |
3/23/21 | 2.118 | 2.195 | 1.93 | 2.014 | 11,366,624 | 102,813,275.31 |
3/22/21 | 2.211 | 2.381 | 2.106 | 2.116 | 15,587,734.72 | 107,978,968.7 |
3/21/21 | 2.11 | 2.451 | 2.02 | 2.214 | 26,664,388.49 | 112,990,297.09 |
3/20/21 | 2.292 | 2.336 | 2.113 | 2.113 | 12,104,087.16 | 107,866,324.63 |
3/19/21 | 2.362 | 2.447 | 2.276 | 2.292 | 13,948,336.81 | 116,990,182.01 |
3/18/21 | 2.629 | 2.866 | 2.357 | 2.357 | 27,388,313.04 | 120,320,504.93 |
3/17/21 | 2.577 | 2.996 | 2.254 | 2.624 | 69,822,190.42 | 133,924,498.46 |
3/16/21 | 2.137 | 2.572 | 1.948 | 2.571 | 41,110,449.06 | 131,217,969.68 |
3/15/21 | 2.054 | 2.36 | 1.99 | 2.139 | 31,051,085.26 | 109,196,069.69 |
3/14/21 | 2.171 | 2.244 | 1.903 | 2.057 | 24,975,500.26 | 104,972,008.42 |
3/13/21 | 1.934 | 2.224 | 1.8 | 2.172 | 40,795,290.18 | 110,854,787.86 |
3/12/21 | 1.677 | 2.031 | 1.642 | 1.933 | 45,545,238.62 | 98,671,321.35 |
3/11/21 | 1.592 | 1.811 | 1.478 | 1.678 | 37,691,390.42 | 85,658,053.28 |
3/10/21 | 1.498 | 1.682 | 1.411 | 1.599 | 31,948,087.34 | 81,632,984.13 |
3/9/21 | 1.367 | 1.558 | 1.352 | 1.5 | 14,126,525.73 | 76,583,175.45 |
3/8/21 | 1.402 | 1.418 | 1.327 | 1.369 | 11,143,736.37 | 69,852,758.81 |
3/7/21 | 1.388 | 1.439 | 1.349 | 1.403 | 6,818,646.71 | 71,607,183.76 |
3/6/21 | 1.403 | 1.435 | 1.336 | 1.388 | 4,378,389.79 | 70,842,299.26 |
3/5/21 | 1.491 | 1.491 | 1.351 | 1.406 | 20,878,010.42 | 71,749,206.86 |
3/4/21 | 1.763 | 1.824 | 1.435 | 1.493 | 29,185,528.2 | 76,191,390.82 |
3/3/21 | 1.491 | 1.816 | 1.472 | 1.764 | 27,900,440.22 | 90,032,589.46 |
3/2/21 | 1.439 | 1.591 | 1.406 | 1.489 | 28,526,318.69 | 76,008,825.23 |
3/1/21 | 1.285 | 1.444 | 1.269 | 1.44 | 27,936,725.65 | 73,482,884.05 |
2/28/21 | 1.415 | 1.423 | 1.162 | 1.283 | 18,004,962.04 | 65,461,798.34 |
2/27/21 | 1.34 | 1.504 | 1.34 | 1.424 | 13,139,891.48 | 72,696,303 |
2/26/21 | 1.522 | 1.522 | 1.295 | 1.343 | 7,246,920.17 | 68,536,411.36 |
2/25/21 | 1.579 | 1.716 | 1.514 | 1.514 | 8,155,010.84 | 77,273,740.14 |
2/24/21 | 1.495 | 1.758 | 1.394 | 1.577 | 15,747,026.47 | 80,513,017.29 |
2/23/21 | 1.785 | 1.786 | 1.202 | 1.491 | 18,193,951.84 | 76,089,652.43 |
2/22/21 | 1.958 | 1.986 | 1.533 | 1.785 | 23,352,436.01 | 91,115,702.38 |
2/21/21 | 1.905 | 2.152 | 1.859 | 1.957 | 25,526,383.96 | 99,903,850.47 |
2/20/21 | 2.35 | 2.357 | 1.789 | 1.902 | 23,542,839.91 | 97,083,697.7 |
2/19/21 | 2.047 | 2.665 | 1.919 | 2.349 | 34,310,198.99 | 119,873,041.9 |
2/18/21 | 1.779 | 2.185 | 1.69 | 2.048 | 30,898,037.25 | 104,519,843.31 |
2/17/21 | 1.442 | 2.036 | 1.365 | 1.773 | 46,896,319.41 | 90,484,698.84 |
2/16/21 | 1.455 | 1.588 | 1.387 | 1.442 | 6,694,405.1 | 73,611,489.95 |
2/15/21 | 1.623 | 1.668 | 1.329 | 1.463 | 15,194,590.13 | 74,689,661.87 |
2/14/21 | 1.892 | 1.911 | 1.599 | 1.624 | 12,526,074.09 | 77,494,674.21 |
2/13/21 | 1.852 | 1.989 | 1.671 | 1.893 | 18,810,884.27 | 90,289,472.92 |
2/12/21 | 1.83 | 1.996 | 1.719 | 1.849 | 14,009,635.7 | 88,216,836.97 |
2/11/21 | 1.688 | 2.09 | 1.606 | 1.829 | 20,976,748.51 | 87,260,812.86 |
2/10/21 | 1.607 | 1.896 | 1.53 | 1.688 | 20,567,779.25 | 80,524,077.7 |
2/9/21 | 1.487 | 1.738 | 1.405 | 1.607 | 15,306,769.18 | 76,685,006.07 |
2/8/21 | 1.374 | 1.574 | 1.374 | 1.484 | 10,954,335.48 | 70,799,712.52 |
2/7/21 | 1.264 | 1.533 | 1.23 | 1.376 | 30,004,402.61 | 65,657,256.32 |
2/6/21 | 1.222 | 1.543 | 1.141 | 1.263 | 45,104,540.72 | 60,262,664.52 |
2/5/21 | 0.928 | 1.319 | 0.927 | 1.225 | 65,607,806.24 | 58,446,452.27 |
2/4/21 | 0.89 | 0.96 | 0.838 | 0.93 | 15,604,197.47 | 44,373,734.28 |
2/3/21 | 0.826 | 0.901 | 0.816 | 0.891 | 16,358,162.88 | 42,527,470.78 |
2/2/21 | 0.86 | 0.868 | 0.812 | 0.827 | 6,816,199.1 | 39,439,427.79 |
2/1/21 | 0.792 | 0.879 | 0.775 | 0.86 | 13,303,624.41 | 41,045,285.21 |
1/31/21 | 0.801 | 0.824 | 0.773 | 0.79 | 9,790,987.77 | 37,691,320.36 |
1/30/21 | 0.78 | 0.879 | 0.778 | 0.801 | 18,063,728 | 38,224,016.42 |
1/29/21 | 0.795 | 0.817 | 0.737 | 0.777 | 8,925,168.84 | 37,047,265 |
1/28/21 | 0.836 | 0.885 | 0.802 | 0.805 | 13,360,752.08 | 38,411,333.58 |
1/27/21 | 0.883 | 0.945 | 0.76 | 0.833 | 19,118,631.272 | 39,733,873.71 |
1/26/21 | 0.758 | 0.9 | 0.737 | 0.884 | 17,944,999.833 | 42,159,757.928 |
1/25/21 | 0.684 | 0.847 | 0.683 | 0.758 | 14,585,768.31 | 36,163,999.954 |
1/24/21 | 0.685 | 0.729 | 0.655 | 0.684 | 8,188,890.578 | 32,622,063.111 |
1/23/21 | 0.717 | 0.785 | 0.669 | 0.685 | 4,374,694.472 | 32,663,625.036 |
1/22/21 | 0.608 | 0.742 | 0.559 | 0.714 | 8,249,612.267 | 34,067,819.825 |
1/21/21 | 0.629 | 0.659 | 0.58 | 0.609 | 4,276,884.428 | 29,068,324.748 |
1/20/21 | 0.621 | 0.673 | 0.561 | 0.629 | 3,923,178.416 | 30,017,708.481 |
1/19/21 | 0.723 | 0.723 | 0.606 | 0.623 | 9,064,063.68 | 29,714,336.086 |
1/18/21 | 0.595 | 0.763 | 0.589 | 0.724 | 16,684,244.516 | 34,520,736.463 |
1/17/21 | 0.607 | 0.629 | 0.548 | 0.595 | 9,105,129.86 | 28,398,808.099 |
1/16/21 | 0.545 | 0.64 | 0.545 | 0.606 | 12,232,371.191 | 28,934,049.68 |
1/15/21 | 0.515 | 0.56 | 0.51 | 0.544 | 7,801,173.984 | 25,972,501.209 |
1/14/21 | 0.523 | 0.549 | 0.507 | 0.515 | 6,994,693.035 | 20,584,870.786 |
1/13/21 | 0.475 | 0.524 | 0.458 | 0.523 | 7,462,596.862 | 20,901,828.423 |
1/12/21 | 0.476 | 0.51 | 0.454 | 0.475 | 7,417,958.937 | 18,997,171.763 |
1/11/21 | 0.563 | 0.565 | 0.439 | 0.476 | 6,484,616.22 | 19,026,004.737 |