Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/20/21 | 0.728 | 0.729 | 0.68 | 0.704 | 6,260,330.136 | 31,683,679.969 |
1/19/21 | 0.736 | 0.75 | 0.722 | 0.729 | 8,317,648.451 | 32,792,241.811 |
1/18/21 | 0.726 | 0.736 | 0.693 | 0.736 | 5,981,746.56 | 33,120,789.475 |
1/17/21 | 0.712 | 0.737 | 0.697 | 0.726 | 5,901,721.025 | 32,663,100.203 |
1/16/21 | 0.699 | 0.727 | 0.696 | 0.713 | 6,659,787.801 | 32,061,010.743 |
1/15/21 | 0.7 | 0.741 | 0.665 | 0.698 | 8,479,677.42 | 31,404,036.022 |
1/14/21 | 0.703 | 0.725 | 0.684 | 0.699 | 7,133,996.88 | 31,465,352.546 |
1/13/21 | 0.679 | 0.706 | 0.655 | 0.703 | 8,436,237.327 | 31,611,056.851 |
1/12/21 | 0.695 | 0.734 | 0.659 | 0.678 | 10,135,109.409 | 30,506,431.233 |
1/11/21 | 0.791 | 0.792 | 0.631 | 0.696 | 18,224,072.541 | 31,291,938.378 |
1/10/21 | 0.793 | 0.862 | 0.754 | 0.791 | 24,474,865.46 | 35,580,563.426 |
1/9/21 | 0.725 | 0.813 | 0.716 | 0.793 | 13,946,589.01 | 35,670,389.129 |
1/8/21 | 0.754 | 0.772 | 0.666 | 0.724 | 12,912,919.688 | 32,578,905.486 |
1/7/21 | 0.716 | 0.809 | 0.704 | 0.754 | 16,027,015.44 | 33,918,842.453 |
1/6/21 | 0.669 | 0.716 | 0.652 | 0.716 | 10,400,084.261 | 32,186,815.358 |
1/5/21 | 0.623 | 0.686 | 0.611 | 0.669 | 8,822,446.057 | 30,081,328.942 |
1/4/21 | 0.636 | 0.706 | 0.599 | 0.623 | 13,563,832.098 | 28,003,328.681 |
1/3/21 | 0.59 | 0.649 | 0.584 | 0.636 | 11,218,004.455 | 28,605,368.193 |
1/2/21 | 0.605 | 0.62 | 0.583 | 0.59 | 5,546,592.74 | 26,525,290.348 |
1/1/21 | 0.622 | 0.629 | 0.598 | 0.605 | 4,381,415.509 | 27,218,958.438 |
12/31/20 | 0.599 | 0.632 | 0.585 | 0.622 | 5,655,664.436 | 27,972,347.439 |
12/30/20 | 0.602 | 0.608 | 0.561 | 0.599 | 6,256,107.572 | 26,933,373.267 |
12/29/20 | 0.635 | 0.635 | 0.562 | 0.602 | 10,173,003.593 | 27,059,207.111 |
12/28/20 | 0.645 | 0.656 | 0.629 | 0.635 | 5,742,722.047 | 28,539,055.675 |
12/27/20 | 0.638 | 0.671 | 0.623 | 0.645 | 8,872,745.085 | 29,003,591.239 |
12/26/20 | 0.651 | 0.67 | 0.626 | 0.638 | 5,802,993.878 | 28,676,886.713 |
12/25/20 | 0.692 | 0.718 | 0.637 | 0.651 | 10,369,914.773 | 29,269,665.013 |
12/24/20 | 0.648 | 0.694 | 0.57 | 0.694 | 25,125,332.409 | 31,196,776.085 |
12/23/20 | 0.853 | 0.863 | 0.487 | 0.649 | 27,187,121.818 | 29,175,710.443 |
12/22/20 | 0.849 | 0.88 | 0.829 | 0.853 | 6,391,558.879 | 38,339,436.799 |
12/21/20 | 0.892 | 0.912 | 0.839 | 0.849 | 8,354,760.103 | 38,153,308.437 |
12/20/20 | 0.905 | 0.927 | 0.877 | 0.893 | 6,807,832.011 | 40,113,444.161 |
12/19/20 | 0.881 | 0.907 | 0.875 | 0.905 | 7,310,529.988 | 40,683,205.201 |
12/18/20 | 0.882 | 0.903 | 0.87 | 0.881 | 6,996,842.158 | 39,592,001.538 |
12/17/20 | 0.894 | 0.927 | 0.878 | 0.881 | 11,813,426.88 | 39,611,610.567 |
12/16/20 | 0.851 | 0.894 | 0.839 | 0.894 | 8,197,586.559 | 40,179,212.076 |
11/1/20 | 0.924 | 0.944 | 0.912 | 0.926 | 4,462,979.951 | 41,552,249.462 |
10/27/20 | 1.061 | 1.079 | 1.051 | 1.057 | 6,609,718.104 | 47,403,658.534 |
10/26/20 | 1.085 | 1.09 | 1.043 | 1.061 | 7,106,866.244 | 47,585,016.97 |
10/25/20 | 1.102 | 1.104 | 1.071 | 1.085 | 5,696,516.324 | 48,657,606.947 |
10/24/20 | 1.092 | 1.112 | 1.084 | 1.102 | 6,561,709.322 | 49,437,592.144 |
10/23/20 | 1.129 | 1.13 | 1.068 | 1.092 | 9,299,409.996 | 48,960,931.707 |
10/22/20 | 1.079 | 1.155 | 1.079 | 1.129 | 10,036,704.77 | 50,613,241.692 |
10/21/20 | 1.054 | 1.108 | 1.049 | 1.081 | 9,321,120.799 | 48,464,819.744 |
10/20/20 | 1.071 | 1.073 | 1.048 | 1.054 | 7,009,649.564 | 47,253,905.359 |
10/19/20 | 1.068 | 1.076 | 1.048 | 1.074 | 7,343,496.735 | 48,146,066.689 |
10/18/20 | 1.064 | 1.081 | 1.061 | 1.069 | 9,438,074.719 | 47,950,762.552 |
10/17/20 | 1.07 | 1.083 | 1.059 | 1.064 | 7,850,358.953 | 47,717,109.679 |
10/16/20 | 1.111 | 1.118 | 1.049 | 1.07 | 9,315,290.169 | 47,974,579.053 |
10/15/20 | 1.108 | 1.135 | 1.092 | 1.112 | 11,261,345.727 | 49,867,461.696 |
10/14/20 | 1.111 | 1.125 | 1.104 | 1.108 | 15,891,204.36 | 49,654,923.138 |
10/13/20 | 1.122 | 1.131 | 1.108 | 1.111 | 6,039,127.149 | 49,790,201.124 |
10/12/20 | 1.141 | 1.141 | 1.097 | 1.121 | 8,795,240.299 | 50,270,341.65 |
10/11/20 | 1.124 | 1.141 | 1.103 | 1.141 | 7,676,437.853 | 51,128,393.564 |
10/10/20 | 1.127 | 1.16 | 1.114 | 1.122 | 11,417,383.129 | 50,287,208.738 |
10/9/20 | 1.109 | 1.147 | 1.085 | 1.124 | 9,975,022.088 | 50,360,931.255 |
10/8/20 | 1.091 | 1.112 | 1.053 | 1.11 | 9,449,529.896 | 49,744,250.76 |
10/7/20 | 1.093 | 1.104 | 1.067 | 1.091 | 6,134,632.027 | 48,888,781.369 |
10/6/20 | 1.119 | 1.121 | 1.069 | 1.093 | 11,137,951.026 | 48,985,042.43 |
10/5/20 | 1.116 | 1.133 | 1.113 | 1.117 | 4,711,232.906 | 50,058,136.539 |
10/4/20 | 1.138 | 1.14 | 1.099 | 1.116 | 5,672,576.004 | 50,001,508.031 |
10/3/20 | 1.15 | 1.153 | 1.115 | 1.138 | 6,932,885.065 | 51,010,651.099 |
10/2/20 | 1.177 | 1.195 | 1.089 | 1.15 | 14,670,438.343 | 51,545,275.586 |
10/1/20 | 1.235 | 1.242 | 1.174 | 1.177 | 10,934,217.223 | 52,723,141.788 |
9/29/20 | 1.208 | 1.241 | 1.176 | 1.24 | 84,664,645.13 | 55,553,164.928 |
9/28/20 | 1.236 | 1.255 | 1.197 | 1.214 | 339,453,354.291 | 54,370,654.145 |
9/27/20 | 1.233 | 1.259 | 1.201 | 1.236 | 9,235,405.486 | 55,372,657.491 |
9/26/20 | 1.224 | 1.233 | 1.207 | 1.233 | 6,711,789.194 | 55,240,254.978 |
9/25/20 | 1.222 | 1.24 | 1.184 | 1.225 | 8,317,209.387 | 54,877,549.125 |
9/24/20 | 1.171 | 1.234 | 1.158 | 1.223 | 8,944,407.231 | 54,786,907.775 |
9/23/20 | 1.246 | 1.261 | 1.155 | 1.171 | 11,244,287.15 | 52,469,572.24 |
9/22/20 | 1.183 | 1.252 | 1.176 | 1.246 | 11,882,225.998 | 55,823,549.267 |
9/21/20 | 1.355 | 1.364 | 1.157 | 1.183 | 21,719,391.055 | 52,978,845.989 |
9/20/20 | 1.336 | 1.419 | 1.277 | 1.355 | 23,226,649.14 | 60,673,080.423 |
9/19/20 | 1.218 | 1.343 | 1.215 | 1.343 | 5,906,546.62 | 60,139,003.704 |
9/18/20 | 1.221 | 1.257 | 1.199 | 1.218 | 4,980,245.037 | 54,567,447.018 |
9/17/20 | 1.065 | 1.249 | 1.055 | 1.221 | 6,029,872.774 | 54,699,861.92 |
9/16/20 | 1.259 | 1.264 | 1.059 | 1.222 | 5,421,539.998 | 54,713,300.422 |
9/15/20 | 1.265 | 1.32 | 1.231 | 1.257 | 13,465,344.153 | 56,293,698.595 |
9/14/20 | 1.235 | 1.308 | 1.216 | 1.265 | 13,166,344.807 | 56,663,890.501 |
9/13/20 | 1.33 | 1.336 | 1.201 | 1.235 | 15,493,846.244 | 55,291,139.912 |
9/12/20 | 1.268 | 1.36 | 1.249 | 1.33 | 18,389,655.995 | 59,556,394.396 |
9/11/20 | 1.251 | 1.27 | 1.197 | 1.268 | 11,652,237.445 | 56,776,392.765 |
9/10/20 | 1.22 | 1.276 | 1.215 | 1.251 | 14,075,329.004 | 56,010,196.73 |
9/9/20 | 1.204 | 1.241 | 1.172 | 1.221 | 10,269,587.852 | 54,659,440.751 |
9/8/20 | 1.239 | 1.263 | 1.168 | 1.204 | 13,428,235.897 | 53,920,157.274 |
9/7/20 | 1.277 | 1.289 | 1.164 | 1.241 | 17,136,610.634 | 55,545,936.523 |
9/6/20 | 1.249 | 1.292 | 1.209 | 1.278 | 14,157,072.205 | 57,213,402.16 |
9/5/20 | 1.372 | 1.389 | 1.203 | 1.249 | 23,615,315.086 | 55,921,316.414 |
9/4/20 | 1.248 | 1.393 | 1.218 | 1.375 | 30,519,571.832 | 61,553,942.889 |