Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 1.789 | 1.814 | 1.648 | 1.723 | 70,963.04 | 600,767,799.33 |
4/10/21 | 1.687 | 2.358 | 1.635 | 1.789 | 284,916.64 | 623,886,997.68 |
4/9/21 | 1.637 | 1.729 | 1.617 | 1.687 | 112,247.36 | 588,180,433.39 |
4/8/21 | 1.524 | 1.69 | 1.518 | 1.637 | 108,412.02 | 570,843,240.69 |
4/7/21 | 1.657 | 1.658 | 1.519 | 1.525 | 116,493.4 | 531,655,740.26 |
4/6/21 | 1.71 | 1.729 | 1.616 | 1.657 | 85,405.65 | 577,942,141.61 |
4/5/21 | 1.73 | 1.774 | 1.676 | 1.725 | 94,937.92 | 601,542,572.07 |
4/4/21 | 1.736 | 1.855 | 1.661 | 1.73 | 83,352.76 | 603,398,876.68 |
4/3/21 | 1.671 | 1.919 | 1.663 | 1.736 | 72,840.28 | 605,301,865.16 |
4/2/21 | 1.711 | 1.712 | 1.64 | 1.671 | 31,129.74 | 582,721,824.36 |
4/1/21 | 1.773 | 1.788 | 1.677 | 1.711 | 91,410.36 | 596,656,467.29 |
3/31/21 | 1.766 | 1.822 | 1.716 | 1.773 | 106,182.58 | 618,308,212.75 |
3/30/21 | 1.882 | 1.922 | 1.688 | 1.766 | 160,683.33 | 615,729,668.72 |
3/29/21 | 1.815 | 2.123 | 1.726 | 1.882 | 204,622.32 | 656,291,362.09 |
3/28/21 | 2.207 | 2.466 | 1.494 | 1.815 | 342,640.73 | 632,818,164.38 |
3/27/21 | 1.345 | 2.683 | 1.33 | 2.253 | 630,760.58 | 785,650,518.17 |
3/26/21 | 1.322 | 1.378 | 1.312 | 1.345 | 70,399.43 | 469,115,302.51 |
3/25/21 | 1.386 | 1.431 | 1.307 | 1.322 | 91,571.2 | 461,055,126.53 |
3/24/21 | 1.443 | 1.487 | 1.373 | 1.386 | 69,688.25 | 483,421,834.53 |
3/23/21 | 1.492 | 1.578 | 1.395 | 1.443 | 134,821.08 | 503,346,819.93 |
3/22/21 | 1.457 | 1.941 | 1.457 | 1.492 | 494,467.35 | 520,223,189.79 |
3/21/21 | 1.287 | 1.625 | 1.258 | 1.457 | 234,904.11 | 508,200,231.78 |
3/20/21 | 1.28 | 1.309 | 1.224 | 1.287 | 40,789.57 | 448,893,778.07 |
3/19/21 | 1.251 | 1.29 | 1.233 | 1.28 | 68,256.18 | 446,542,672.95 |
3/18/21 | 1.256 | 1.298 | 1.207 | 1.251 | 101,594.87 | 436,269,559.73 |
3/17/21 | 1.207 | 1.348 | 1.197 | 1.244 | 115,999.43 | 433,680,812.65 |
3/16/21 | 1.098 | 1.316 | 1.059 | 1.206 | 163,862.94 | 420,580,871.77 |
3/15/21 | 1.152 | 1.161 | 0.994 | 1.096 | 63,849.27 | 382,350,356.23 |
3/14/21 | 1.166 | 1.183 | 1.101 | 1.152 | 48,633.8 | 401,870,802.42 |
3/13/21 | 1.145 | 1.212 | 1.125 | 1.166 | 49,682.61 | 406,524,086.34 |
3/12/21 | 1.18 | 1.211 | 1.122 | 1.145 | 89,617.72 | 399,320,216.4 |
3/11/21 | 1.135 | 1.188 | 1.1 | 1.179 | 34,986.39 | 411,210,496.8 |
3/10/21 | 1.185 | 1.189 | 1.118 | 1.135 | 65,539.59 | 395,931,398.37 |
3/9/21 | 1.145 | 1.191 | 1.135 | 1.185 | 97,164.99 | 413,156,830.07 |
3/8/21 | 1.116 | 1.245 | 1.094 | 1.145 | 133,009.67 | 399,376,903.21 |
3/7/21 | 1.121 | 1.155 | 1.065 | 1.116 | 51,077.22 | 389,187,080.87 |
3/6/21 | 1.123 | 1.134 | 1.077 | 1.121 | 43,211.29 | 390,909,896.39 |
3/5/21 | 1.084 | 1.156 | 1.058 | 1.123 | 125,228.02 | 391,560,243.98 |
3/4/21 | 1.117 | 1.14 | 1.082 | 1.084 | 112,388.34 | 378,034,320.46 |
3/3/21 | 1.071 | 1.139 | 1.068 | 1.116 | 112,516.53 | 389,335,311.58 |
3/2/21 | 1.088 | 1.128 | 1.062 | 1.071 | 77,489.53 | 373,618,406.07 |
3/1/21 | 1.012 | 1.091 | 1.006 | 1.089 | 48,016.33 | 379,702,671.4 |
2/28/21 | 1.104 | 1.109 | 0.945 | 1.011 | 31,511.53 | 352,703,068.03 |
2/27/21 | 1.075 | 1.171 | 1.074 | 1.099 | 43,398.92 | 383,399,764.26 |
2/26/21 | 1.112 | 1.125 | 1.012 | 1.073 | 40,805.02 | 374,315,762.3 |
2/25/21 | 1.262 | 1.279 | 1.11 | 1.117 | 49,206.63 | 389,457,392.91 |
2/24/21 | 1.351 | 1.351 | 1.154 | 1.261 | 66,487.11 | 439,703,855.52 |
2/23/21 | 1.498 | 1.498 | 1.069 | 1.351 | 100,761.97 | 471,041,533.35 |
2/22/21 | 1.553 | 1.553 | 1.174 | 1.498 | 89,463.88 | 522,362,888.71 |
2/21/21 | 1.547 | 1.596 | 1.389 | 1.553 | 137,184.07 | 541,459,429.49 |
2/20/21 | 1.511 | 1.579 | 1.386 | 1.547 | 126,615.93 | 539,514,125.91 |
2/19/21 | 1.461 | 1.512 | 1.305 | 1.512 | 115,495.4 | 527,124,621.44 |
2/18/21 | 1.445 | 1.575 | 1.337 | 1.461 | 145,777.86 | 509,544,139.18 |
2/17/21 | 1.479 | 1.54 | 1.272 | 1.445 | 131,457.86 | 503,998,791.4 |
2/16/21 | 1.456 | 1.611 | 1.312 | 1.479 | 145,645.23 | 515,909,921.84 |
2/15/21 | 1.388 | 1.525 | 1.298 | 1.458 | 180,435.85 | 508,284,785 |
2/14/21 | 1.351 | 1.57 | 1.219 | 1.388 | 144,583.54 | 484,075,074.04 |
2/13/21 | 1.468 | 1.568 | 1.201 | 1.351 | 132,154.74 | 471,080,811.26 |
2/12/21 | 1.518 | 1.612 | 1.289 | 1.469 | 125,318.71 | 512,196,044.04 |
2/11/21 | 1.438 | 1.559 | 1.317 | 1.517 | 155,358.89 | 529,077,141.57 |
2/10/21 | 1.493 | 1.515 | 1.226 | 1.438 | 163,656.13 | 501,645,494.91 |
2/9/21 | 1.497 | 1.615 | 1.37 | 1.493 | 202,250.56 | 520,519,338.29 |
2/8/21 | 1.272 | 1.551 | 1.258 | 1.496 | 141,471.76 | 521,576,649.01 |
2/7/21 | 1.286 | 1.419 | 1.139 | 1.272 | 138,665.34 | 443,584,172.85 |
2/6/21 | 1.406 | 1.475 | 1.264 | 1.285 | 90,823.65 | 447,987,617.08 |
2/5/21 | 1.387 | 1.432 | 1.263 | 1.403 | 154,148.15 | 489,190,021.44 |
2/4/21 | 1.538 | 1.555 | 1.278 | 1.387 | 160,179.58 | 483,743,451.75 |
2/3/21 | 1.515 | 1.704 | 1.418 | 1.537 | 238,833.23 | 535,869,684.1 |
2/2/21 | 1.505 | 1.574 | 1.4 | 1.515 | 132,317.2 | 528,268,434.23 |
2/1/21 | 1.489 | 1.578 | 1.398 | 1.504 | 175,462.84 | 524,423,646.27 |
1/31/21 | 1.52 | 1.572 | 1.378 | 1.489 | 139,198.66 | 519,268,842.7 |
1/30/21 | 1.489 | 1.552 | 1.383 | 1.52 | 168,540.64 | 529,999,601.05 |
1/29/21 | 1.725 | 1.903 | 1.457 | 1.489 | 236,742.19 | 519,290,218.23 |
1/28/21 | 1.474 | 1.643 | 1.436 | 1.476 | 287,736.381 | 514,720,954.997 |
1/27/21 | 1.611 | 1.709 | 1.36 | 1.471 | 183,071.386 | 513,057,368.489 |
1/26/21 | 1.774 | 1.774 | 1.481 | 1.613 | 190,213.392 | 562,359,411.618 |
1/25/21 | 1.603 | 1.907 | 1.546 | 1.773 | 226,732.461 | 618,347,855.07 |
1/24/21 | 1.729 | 1.848 | 1.453 | 1.604 | 219,994.752 | 559,262,534.998 |
1/23/21 | 1.754 | 1.869 | 1.542 | 1.729 | 225,893.035 | 602,826,087.809 |
1/22/21 | 1.341 | 1.884 | 1.242 | 1.751 | 431,720.118 | 610,618,059.83 |
1/21/21 | 1.484 | 1.666 | 1.242 | 1.343 | 249,004.179 | 468,466,865.293 |
1/20/21 | 1.523 | 1.697 | 1.309 | 1.486 | 324,827.71 | 518,380,755.619 |
1/19/21 | 1.91 | 1.935 | 1.484 | 1.522 | 295,766.925 | 530,941,067.267 |
1/18/21 | 1.718 | 2.042 | 1.557 | 1.911 | 643,656.84 | 666,356,812.267 |
1/17/21 | 1.774 | 1.985 | 1.427 | 1.72 | 569,571.379 | 599,829,377.08 |
1/16/21 | 2.162 | 2.165 | 1.646 | 1.775 | 376,400.317 | 618,840,025.691 |
1/15/21 | 1.998 | 2.419 | 1.579 | 2.156 | 1,065,028.525 | 752,006,247.545 |
1/14/21 | 0.55 | 2.294 | 0.534 | 1.998 | 1,828,599.638 | 696,889,384.138 |
1/13/21 | 0.43 | 0.551 | 0.411 | 0.551 | 585,389.554 | 186,751,420.384 |
1/12/21 | 0.458 | 0.471 | 0.41 | 0.43 | 165,570.856 | 145,967,500.499 |