Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 3.924 | 3.941 | 3.492 | 3.745 | 22,539,382.22 | 469,112,175.18 |
4/10/21 | 4.274 | 4.339 | 3.7 | 3.897 | 34,390,212.64 | 488,106,529.51 |
4/9/21 | 4.707 | 4.707 | 4.096 | 4.285 | 81,186,788.34 | 536,651,024.38 |
4/8/21 | 3.904 | 4.708 | 3.466 | 4.708 | 220,978,298.63 | 589,519,263.55 |
4/7/21 | 2.583 | 3.919 | 2.572 | 3.845 | 241,442,452.06 | 481,318,045.94 |
4/6/21 | 2.694 | 2.697 | 2.465 | 2.595 | 35,147,631.39 | 324,846,784.03 |
4/5/21 | 2.803 | 2.932 | 2.616 | 2.688 | 44,035,217.58 | 336,473,052.9 |
4/4/21 | 2.672 | 2.818 | 2.62 | 2.799 | 27,875,876.09 | 350,191,881.86 |
4/3/21 | 2.932 | 3.138 | 2.636 | 2.672 | 45,236,306.17 | 334,135,982.7 |
4/2/21 | 2.824 | 2.986 | 2.7 | 2.932 | 36,209,517.54 | 366,634,221.71 |
4/1/21 | 2.81 | 2.959 | 2.704 | 2.831 | 34,229,710.4 | 354,011,400.59 |
3/31/21 | 2.865 | 2.908 | 2.618 | 2.808 | 43,364,044.09 | 351,066,439.89 |
3/30/21 | 2.608 | 3.171 | 2.556 | 2.872 | 140,020,878.16 | 358,783,635.74 |
3/29/21 | 2.231 | 2.765 | 2.123 | 2.61 | 88,689,005.38 | 325,987,492.2 |
3/28/21 | 2.224 | 2.541 | 2.138 | 2.23 | 62,206,971.87 | 278,469,947.76 |
3/27/21 | 1.936 | 2.261 | 1.902 | 2.223 | 38,936,917.15 | 277,632,343.25 |
3/26/21 | 1.76 | 1.969 | 1.748 | 1.934 | 18,640,225.83 | 241,472,135.41 |
3/25/21 | 1.88 | 1.907 | 1.697 | 1.758 | 16,277,387 | 219,542,642.03 |
3/24/21 | 2.245 | 2.248 | 1.879 | 1.888 | 25,969,499.95 | 235,692,725.88 |
3/23/21 | 1.856 | 2.307 | 1.76 | 2.249 | 79,725,558.93 | 280,807,212.15 |
3/22/21 | 1.759 | 2.029 | 1.756 | 1.846 | 47,843,839.91 | 230,486,695.53 |
3/21/21 | 1.715 | 1.768 | 1.66 | 1.761 | 16,134,431.72 | 219,844,251.25 |
3/20/21 | 1.792 | 2.025 | 1.715 | 1.715 | 32,376,861.5 | 213,975,301.56 |
3/19/21 | 1.85 | 1.88 | 1.749 | 1.796 | 21,287,331.56 | 224,088,156.06 |
3/18/21 | 1.541 | 1.968 | 1.541 | 1.844 | 93,571,181.23 | 230,069,348.42 |
3/17/21 | 1.471 | 1.548 | 1.396 | 1.541 | 16,993,343.64 | 192,221,478.37 |
3/16/21 | 1.45 | 1.474 | 1.365 | 1.47 | 7,791,805.24 | 183,310,406.28 |
3/15/21 | 1.468 | 1.5 | 1.327 | 1.449 | 8,356,032.67 | 180,713,785.08 |
3/14/21 | 1.513 | 1.519 | 1.438 | 1.468 | 11,090,990.49 | 183,117,052.72 |
3/13/21 | 1.467 | 1.517 | 1.406 | 1.515 | 5,301,034.41 | 188,938,665.06 |
3/12/21 | 1.467 | 1.499 | 1.394 | 1.465 | 6,239,746.6 | 182,695,056.14 |
3/11/21 | 1.475 | 1.492 | 1.401 | 1.465 | 4,751,118.28 | 182,690,047.93 |
3/10/21 | 1.559 | 1.559 | 1.447 | 1.482 | 8,130,456.04 | 184,714,845.65 |
3/9/21 | 1.509 | 1.555 | 1.47 | 1.555 | 14,573,602.93 | 193,802,515.51 |
3/8/21 | 1.509 | 1.528 | 1.444 | 1.51 | 10,380,334.53 | 188,217,907.77 |
3/7/21 | 1.538 | 1.538 | 1.455 | 1.505 | 7,924,112.15 | 187,539,376.12 |
3/6/21 | 1.384 | 1.538 | 1.377 | 1.531 | 14,102,668.68 | 190,865,000.34 |
3/5/21 | 1.363 | 1.398 | 1.271 | 1.383 | 5,537,815.49 | 172,366,491.83 |
3/4/21 | 1.406 | 1.458 | 1.312 | 1.362 | 7,388,076.21 | 169,608,981.79 |
3/3/21 | 1.285 | 1.432 | 1.257 | 1.408 | 13,950,388.77 | 175,360,598.71 |
3/2/21 | 1.296 | 1.314 | 1.202 | 1.283 | 11,102,645.14 | 159,737,182.05 |
3/1/21 | 1.219 | 1.307 | 1.21 | 1.302 | 9,300,225 | 162,086,128.48 |
2/28/21 | 1.31 | 1.352 | 1.127 | 1.217 | 16,618,693.4 | 151,442,687.28 |
2/27/21 | 1.235 | 1.358 | 1.221 | 1.31 | 7,760,086.33 | 163,065,698.09 |
2/26/21 | 1.267 | 1.291 | 1.159 | 1.235 | 9,527,412.24 | 153,639,100.56 |
2/25/21 | 1.225 | 1.451 | 1.222 | 1.256 | 27,435,229.65 | 156,266,890.7 |
2/24/21 | 1.202 | 1.297 | 1.107 | 1.22 | 15,236,222.43 | 151,786,864.79 |
2/23/21 | 1.591 | 1.594 | 0.982 | 1.201 | 25,607,669.35 | 149,426,608.44 |
2/22/21 | 1.66 | 1.86 | 1.331 | 1.587 | 67,464,040.25 | 197,459,497.07 |
2/21/21 | 1.456 | 1.804 | 1.43 | 1.661 | 61,392,908.95 | 206,592,252.44 |
2/20/21 | 1.481 | 1.606 | 1.405 | 1.455 | 21,058,553.79 | 180,905,347.01 |
2/19/21 | 1.389 | 1.497 | 1.3 | 1.471 | 20,879,433.27 | 182,884,295.99 |
2/18/21 | 1.28 | 1.403 | 1.274 | 1.385 | 16,283,395.49 | 172,209,318.47 |
2/17/21 | 1.283 | 1.312 | 1.18 | 1.281 | 12,705,285.98 | 159,174,393.57 |
2/16/21 | 1.369 | 1.396 | 1.227 | 1.284 | 13,574,639.57 | 159,634,944.57 |
2/15/21 | 1.289 | 1.494 | 1.108 | 1.366 | 36,709,400.97 | 169,755,501.92 |
2/14/21 | 1.294 | 1.464 | 1.261 | 1.292 | 34,691,647.31 | 160,618,917.64 |
2/13/21 | 1.14 | 1.318 | 1.1 | 1.292 | 22,576,837.71 | 160,549,169.92 |
2/12/21 | 1.099 | 1.176 | 1.029 | 1.14 | 16,176,587.55 | 141,632,496.68 |
2/11/21 | 0.895 | 1.131 | 0.865 | 1.094 | 40,563,662.41 | 135,949,271.95 |
2/10/21 | 0.847 | 0.922 | 0.793 | 0.896 | 13,184,392.35 | 111,246,144.13 |
2/9/21 | 0.805 | 0.87 | 0.787 | 0.845 | 12,618,756.08 | 104,975,921.84 |
2/8/21 | 0.754 | 0.814 | 0.741 | 0.804 | 6,280,370.02 | 99,778,922.59 |
2/7/21 | 0.774 | 0.778 | 0.724 | 0.754 | 7,023,924.07 | 93,646,657.48 |
2/6/21 | 0.787 | 0.908 | 0.75 | 0.77 | 32,249,005.84 | 95,578,766.44 |
2/5/21 | 0.689 | 0.791 | 0.686 | 0.782 | 13,358,038.04 | 97,036,928.43 |
2/4/21 | 0.711 | 0.725 | 0.652 | 0.69 | 6,467,855.21 | 85,633,289.97 |
2/3/21 | 0.732 | 0.74 | 0.687 | 0.711 | 7,929,337.01 | 88,153,541.14 |
2/2/21 | 0.669 | 0.743 | 0.658 | 0.732 | 6,005,729.14 | 90,767,635.06 |
2/1/21 | 0.691 | 0.698 | 0.64 | 0.668 | 6,978,431.42 | 82,823,097.3 |
1/31/21 | 0.725 | 0.763 | 0.659 | 0.69 | 15,085,993.22 | 85,525,742.36 |
1/30/21 | 0.624 | 0.85 | 0.606 | 0.723 | 26,354,917.41 | 89,500,740.74 |
1/29/21 | 0.64 | 0.687 | 0.6 | 0.623 | 17,522,419.33 | 77,211,259.33 |
1/28/21 | 0.555 | 0.577 | 0.543 | 0.57 | 2,107,843.646 | 70,547,611.141 |
1/27/21 | 0.599 | 0.601 | 0.54 | 0.554 | 2,663,184.269 | 68,567,458.895 |
1/26/21 | 0.609 | 0.612 | 0.58 | 0.599 | 1,832,729.833 | 74,225,553.333 |
1/25/21 | 0.619 | 0.639 | 0.601 | 0.609 | 3,519,993.772 | 75,463,675.172 |
1/24/21 | 0.606 | 0.638 | 0.604 | 0.619 | 3,531,112.704 | 76,595,683.059 |
1/23/21 | 0.589 | 0.613 | 0.569 | 0.605 | 3,062,115.123 | 74,884,211.938 |
1/22/21 | 0.577 | 0.605 | 0.528 | 0.589 | 4,359,975.51 | 72,920,750.727 |
1/21/21 | 0.655 | 0.656 | 0.557 | 0.577 | 4,597,862.551 | 71,423,159.738 |
1/20/21 | 0.668 | 0.672 | 0.605 | 0.656 | 7,646,254.068 | 81,215,123.885 |
1/19/21 | 0.644 | 0.687 | 0.623 | 0.666 | 10,258,937.89 | 82,438,100.041 |
1/18/21 | 0.625 | 0.649 | 0.598 | 0.643 | 4,491,922.396 | 79,510,345.362 |
1/17/21 | 0.616 | 0.642 | 0.575 | 0.625 | 4,676,817.876 | 77,386,274.132 |
1/16/21 | 0.584 | 0.629 | 0.57 | 0.617 | 5,038,126.975 | 76,348,527.339 |
1/15/21 | 0.585 | 0.589 | 0.54 | 0.584 | 3,464,780.591 | 72,250,410.223 |
1/14/21 | 0.574 | 0.591 | 0.559 | 0.585 | 3,679,140.807 | 72,308,267.774 |
1/13/21 | 0.561 | 0.579 | 0.534 | 0.574 | 3,351,765.682 | 71,021,277.837 |
1/12/21 | 0.566 | 0.582 | 0.525 | 0.561 | 3,834,357.383 | 69,361,446.383 |