Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/19/21 | 1.333 | 1.423 | 1.262 | 1.271 | 93,693,877.237 | 255,784,167.458 |
1/18/21 | 1.227 | 1.39 | 1.179 | 1.332 | 99,856,643.849 | 268,197,418.495 |
1/17/21 | 1.277 | 1.291 | 1.136 | 1.226 | 76,617,231.842 | 246,817,316.353 |
1/16/21 | 1.231 | 1.279 | 1.153 | 1.279 | 98,906,228.801 | 257,539,241.799 |
1/15/21 | 1.067 | 1.23 | 1.052 | 1.23 | 112,378,357.337 | 247,560,263.57 |
1/14/21 | 1.096 | 1.102 | 1.039 | 1.066 | 61,311,190.339 | 214,696,511.002 |
1/13/21 | 1.004 | 1.102 | 0.987 | 1.096 | 50,001,763.395 | 220,744,345.029 |
1/12/21 | 0.979 | 1.084 | 0.967 | 1.004 | 93,300,914.31 | 202,116,923.014 |
1/11/21 | 1.138 | 1.138 | 0.862 | 0.978 | 79,371,348.414 | 196,890,153.537 |
1/10/21 | 1.193 | 1.285 | 1.04 | 1.139 | 82,980,797.389 | 229,377,629.623 |
1/9/21 | 1.131 | 1.277 | 1.092 | 1.192 | 102,814,892.501 | 239,918,928.8 |
1/8/21 | 1.063 | 1.219 | 0.957 | 1.133 | 118,453,373.706 | 228,066,861.464 |
1/7/21 | 1.184 | 1.285 | 1.005 | 1.064 | 107,540,606.171 | 214,280,803.375 |
1/6/21 | 0.912 | 1.248 | 0.884 | 1.183 | 138,533,204.324 | 238,197,038.51 |
1/5/21 | 0.82 | 0.912 | 0.802 | 0.911 | 56,054,584.85 | 183,437,062.724 |
1/4/21 | 0.827 | 0.932 | 0.773 | 0.82 | 52,681,895.942 | 164,653,751.646 |
1/3/21 | 0.787 | 0.843 | 0.767 | 0.829 | 44,341,281.327 | 166,419,868.673 |
1/2/21 | 0.798 | 0.811 | 0.782 | 0.787 | 31,142,566.029 | 158,092,536.93 |
1/1/21 | 0.792 | 0.837 | 0.777 | 0.798 | 31,557,626.712 | 160,293,241.384 |
12/31/20 | 0.803 | 0.806 | 0.781 | 0.792 | 24,841,726.209 | 159,165,911.379 |
12/30/20 | 0.825 | 0.833 | 0.796 | 0.803 | 23,783,335.506 | 161,256,758.083 |
12/29/20 | 0.853 | 0.874 | 0.793 | 0.825 | 29,508,852.344 | 165,648,103.555 |
12/28/20 | 0.811 | 0.872 | 0.809 | 0.853 | 34,400,083.636 | 171,350,760.664 |
12/27/20 | 0.795 | 0.87 | 0.792 | 0.811 | 48,622,203.74 | 162,937,193.307 |
12/26/20 | 0.833 | 0.833 | 0.786 | 0.795 | 27,825,533.866 | 159,647,270.72 |
12/25/20 | 0.815 | 0.864 | 0.799 | 0.833 | 30,508,999.139 | 167,383,818.425 |
12/24/20 | 0.755 | 0.831 | 0.73 | 0.815 | 26,493,219.211 | 163,737,536.239 |
12/23/20 | 0.892 | 0.895 | 0.717 | 0.754 | 37,367,848.556 | 151,388,107.52 |
12/22/20 | 0.871 | 0.894 | 0.842 | 0.892 | 32,786,778.316 | 179,259,259.71 |
12/21/20 | 0.922 | 0.941 | 0.851 | 0.872 | 38,571,037.655 | 175,122,979.254 |
12/20/20 | 0.949 | 0.956 | 0.91 | 0.922 | 35,740,268.905 | 185,197,927.167 |
12/19/20 | 0.943 | 0.993 | 0.932 | 0.949 | 51,233,997.969 | 190,680,019.07 |
12/18/20 | 0.921 | 0.948 | 0.907 | 0.943 | 30,105,536.818 | 189,485,139.407 |
12/17/20 | 0.94 | 0.983 | 0.915 | 0.921 | 57,144,405.034 | 184,946,146.185 |
12/16/20 | 0.947 | 0.952 | 0.906 | 0.94 | 56,214,681.716 | 188,860,470.029 |
12/15/20 | 0.911 | 0.948 | 0.906 | 0.947 | 32,884,175.766 | 190,289,238.029 |
12/14/20 | 0.925 | 0.93 | 0.904 | 0.911 | 26,071,549.678 | 183,008,747.264 |
12/13/20 | 0.892 | 0.942 | 0.885 | 0.925 | 23,285,499.101 | 185,770,649.655 |
12/12/20 | 0.868 | 0.913 | 0.865 | 0.892 | 27,060,125.573 | 179,199,199.162 |
12/11/20 | 0.862 | 0.882 | 0.832 | 0.868 | 25,509,753.924 | 174,299,556.898 |
12/10/20 | 0.896 | 0.913 | 0.857 | 0.862 | 21,453,035.456 | 173,185,533.389 |
12/9/20 | 0.892 | 0.906 | 0.845 | 0.896 | 26,660,538.2 | 179,979,325.283 |
12/8/20 | 0.95 | 0.952 | 0.884 | 0.892 | 27,437,024.627 | 179,099,801.677 |
12/7/20 | 0.977 | 0.978 | 0.939 | 0.95 | 25,778,527.93 | 190,807,891.255 |
12/6/20 | 0.97 | 0.988 | 0.958 | 0.976 | 25,643,963.365 | 196,144,242.433 |
12/5/20 | 0.933 | 0.978 | 0.922 | 0.969 | 30,128,872.134 | 194,667,131.143 |
12/4/20 | 1.013 | 1.046 | 0.932 | 0.934 | 40,610,472.702 | 187,570,319.104 |
12/3/20 | 1.021 | 1.061 | 1.01 | 1.013 | 38,867,443.454 | 203,432,292.309 |
12/2/20 | 0.99 | 1.026 | 0.979 | 1.02 | 28,440,877.042 | 204,984,854.352 |
11/29/20 | 1.013 | 1.044 | 0.984 | 1.02 | 31,120,018.302 | 204,780,129.479 |
11/28/20 | 0.963 | 1.042 | 0.936 | 1.013 | 35,793,619.133 | 203,261,204.242 |
11/27/20 | 0.979 | 1.016 | 0.926 | 0.963 | 34,589,843.833 | 193,298,640.747 |
11/26/20 | 1.154 | 1.196 | 0.896 | 0.978 | 71,839,893.554 | 196,181,814.52 |
11/25/20 | 1.128 | 1.338 | 1.118 | 1.154 | 89,426,912.959 | 231,680,163.623 |
11/24/20 | 1.106 | 1.182 | 1.053 | 1.127 | 62,121,521.787 | 226,235,747.116 |
11/23/20 | 1.015 | 1.126 | 0.992 | 1.106 | 45,562,606.766 | 221,892,687.902 |
11/22/20 | 1.042 | 1.067 | 0.954 | 1.015 | 39,133,662.374 | 203,729,041.955 |
11/21/20 | 0.938 | 1.046 | 0.938 | 1.042 | 49,609,894.337 | 209,102,371.511 |
11/20/20 | 0.914 | 0.961 | 0.908 | 0.938 | 27,557,050.609 | 188,147,202.963 |
11/19/20 | 0.926 | 0.953 | 0.906 | 0.914 | 26,859,674.176 | 183,497,591.908 |
11/18/20 | 0.983 | 0.996 | 0.876 | 0.926 | 36,047,696.524 | 185,931,801.216 |
11/17/20 | 0.96 | 0.983 | 0.931 | 0.983 | 31,478,689.46 | 197,083,294.944 |
11/16/20 | 0.889 | 0.957 | 0.879 | 0.939 | 27,133,296.763 | 188,398,865.899 |
11/15/20 | 0.892 | 0.944 | 0.869 | 0.889 | 26,494,677.837 | 178,277,897.755 |
11/14/20 | 0.925 | 0.925 | 0.866 | 0.892 | 23,914,330.595 | 178,821,236.149 |
11/13/20 | 0.859 | 0.937 | 0.859 | 0.925 | 26,711,644.575 | 185,581,035.317 |
11/12/20 | 0.891 | 0.914 | 0.846 | 0.859 | 23,341,068.27 | 170,316,421.798 |
11/11/20 | 0.876 | 0.976 | 0.876 | 0.891 | 42,439,898.447 | 176,737,709.461 |
11/10/20 | 0.81 | 0.883 | 0.807 | 0.876 | 31,257,983.418 | 173,828,522.538 |
11/9/20 | 0.818 | 0.848 | 0.792 | 0.81 | 18,388,227.291 | 160,617,461.014 |
11/8/20 | 0.781 | 0.84 | 0.774 | 0.818 | 17,309,834.062 | 162,262,644.117 |
11/7/20 | 0.81 | 0.888 | 0.762 | 0.781 | 29,215,628.521 | 154,922,362.807 |
11/6/20 | 0.754 | 0.82 | 0.754 | 0.81 | 24,343,447.667 | 160,695,911.503 |
11/5/20 | 0.702 | 0.754 | 0.687 | 0.754 | 17,784,470.696 | 149,636,125.714 |
11/4/20 | 0.741 | 0.742 | 0.694 | 0.702 | 15,938,059.402 | 139,289,775.179 |
11/3/20 | 0.771 | 0.772 | 0.726 | 0.741 | 15,391,466.506 | 146,904,566.467 |
10/30/20 | 0.816 | 0.824 | 0.767 | 0.796 | 18,671,859.143 | 157,958,234.639 |
10/29/20 | 0.855 | 0.866 | 0.811 | 0.816 | 1,603,941,358.12 | 161,890,294.272 |
10/28/20 | 0.905 | 0.907 | 0.843 | 0.855 | 22,711,336.514 | 169,664,353.29 |
10/27/20 | 0.893 | 0.911 | 0.883 | 0.905 | 17,059,348.759 | 179,428,335.203 |
10/26/20 | 0.905 | 0.934 | 0.879 | 0.893 | 20,160,743.01 | 177,132,611.382 |
10/25/20 | 0.927 | 0.941 | 0.904 | 0.905 | 17,973,965.237 | 179,446,548.757 |
10/24/20 | 0.934 | 0.949 | 0.916 | 0.927 | 19,238,590.131 | 183,811,799.614 |
10/23/20 | 0.941 | 0.949 | 0.917 | 0.934 | 21,863,913.91 | 185,272,218.425 |
10/22/20 | 0.928 | 0.979 | 0.928 | 0.942 | 26,270,079.766 | 186,819,258.532 |
10/21/20 | 0.866 | 0.94 | 0.865 | 0.928 | 27,047,180.678 | 183,993,507.585 |
10/20/20 | 0.911 | 0.912 | 0.862 | 0.865 | 24,219,111.658 | 171,456,550.32 |
10/19/20 | 0.933 | 0.936 | 0.905 | 0.911 | 23,687,603.21 | 180,593,300.601 |
10/18/20 | 0.922 | 0.937 | 0.911 | 0.935 | 21,885,934.937 | 185,397,045.404 |
10/17/20 | 0.899 | 0.931 | 0.887 | 0.923 | 25,342,668.743 | 182,930,675.038 |