Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/17/21 | 2.391 | 2.448 | 2.311 | 2.321 | 843.35 | 0 |
8/16/21 | 2.303 | 2.494 | 2.293 | 2.393 | 952.43 | 0 |
8/15/21 | 2.242 | 2.318 | 2.028 | 2.305 | 1,061.5 | 0 |
8/14/21 | 2.47 | 2.486 | 2.241 | 2.241 | 1,134.95 | 0 |
8/13/21 | 2.308 | 2.472 | 2.301 | 2.472 | 875.08 | 0 |
8/12/21 | 2.369 | 2.403 | 2.279 | 2.309 | 921.26 | 0 |
8/11/21 | 2.357 | 2.427 | 2.344 | 2.373 | 949.07 | 0 |
8/10/21 | 2.408 | 2.422 | 2.314 | 2.356 | 976.03 | 0 |
8/9/21 | 2.275 | 2.413 | 2.227 | 2.404 | 931.76 | 0 |
8/8/21 | 2.316 | 2.353 | 2.251 | 2.273 | 887.01 | 0 |
8/7/21 | 2.213 | 2.323 | 2.203 | 2.322 | 937.97 | 0 |
8/6/21 | 2.117 | 2.237 | 2.063 | 2.217 | 860.8 | 0 |
8/5/21 | 2.065 | 2.141 | 1.94 | 2.117 | 900.31 | 0 |
8/4/21 | 1.973 | 2.076 | 1.946 | 2.066 | 921.83 | 0 |
8/3/21 | 2.037 | 2.066 | 1.956 | 1.972 | 792.86 | 0 |
8/2/21 | 2.064 | 2.087 | 2.014 | 2.036 | 777.97 | 0 |
8/1/21 | 2.124 | 2.18 | 2.042 | 2.069 | 734.89 | 0 |
7/31/21 | 2.196 | 2.196 | 2.098 | 2.128 | 914.36 | 0 |
7/30/21 | 2.08 | 2.191 | 1.996 | 2.19 | 805.95 | 0 |
7/29/21 | 2.079 | 2.11 | 2.045 | 2.079 | 771.26 | 0 |
7/28/21 | 2.049 | 2.122 | 2.02 | 2.081 | 904.98 | 0 |
7/27/21 | 1.941 | 2.048 | 1.895 | 2.048 | 839.66 | 0 |
7/26/21 | 1.838 | 2.106 | 1.834 | 1.943 | 728.59 | 0 |
7/25/21 | 1.783 | 1.838 | 1.761 | 1.838 | 770.02 | 0 |
7/24/21 | 1.746 | 1.793 | 1.738 | 1.782 | 710.93 | 0 |
7/23/21 | 1.502 | 1.745 | 1.289 | 1.745 | 695.9 | 0 |
7/22/21 | 1.665 | 1.677 | 1.494 | 1.503 | 717.55 | 0 |
7/21/21 | 1.516 | 1.696 | 1.502 | 1.664 | 666.52 | 0 |
7/20/21 | 1.578 | 1.588 | 1.483 | 1.517 | 645.12 | 0 |
7/19/21 | 1.653 | 1.656 | 1.564 | 1.578 | 651.75 | 0 |
7/18/21 | 1.639 | 1.684 | 1.623 | 1.653 | 604.8 | 0 |
7/17/21 | 1.634 | 1.66 | 1.623 | 1.639 | 617.86 | 0 |
7/16/21 | 1.652 | 1.675 | 1.617 | 1.634 | 638.84 | 0 |
7/15/21 | 1.706 | 1.724 | 1.62 | 1.648 | 649.52 | 0 |
7/14/21 | 1.7 | 1.719 | 1.645 | 1.706 | 721.74 | 0 |
7/13/21 | 1.705 | 1.721 | 1.666 | 1.7 | 673.08 | 0 |
7/12/21 | 1.685 | 1.784 | 1.679 | 1.705 | 640.26 | 0 |
7/11/21 | 1.732 | 1.746 | 1.65 | 1.685 | 722.92 | 0 |
7/10/21 | 1.757 | 1.778 | 1.711 | 1.732 | 690.88 | 0 |
7/9/21 | 1.709 | 1.77 | 1.68 | 1.761 | 727.04 | 0 |
7/8/21 | 1.76 | 1.763 | 1.671 | 1.707 | 650.52 | 0 |
7/7/21 | 1.78 | 1.819 | 1.759 | 1.759 | 733.55 | 0 |
7/6/21 | 1.754 | 1.822 | 1.746 | 1.778 | 739.65 | 0 |
7/5/21 | 1.827 | 1.827 | 1.727 | 1.758 | 696.37 | 0 |
7/4/21 | 1.8 | 1.86 | 1.786 | 1.826 | 659.87 | 0 |
7/3/21 | 1.6 | 1.812 | 1.57 | 1.8 | 723.65 | 0 |
7/2/21 | 1.759 | 1.778 | 1.57 | 1.601 | 858.03 | 0 |
7/1/21 | 1.836 | 1.836 | 1.723 | 1.757 | 706.24 | 0 |
6/30/21 | 1.865 | 1.875 | 1.775 | 1.835 | 745.1 | 0 |
6/29/21 | 1.761 | 1.91 | 1.754 | 1.868 | 803.38 | 0 |
6/28/21 | 1.746 | 1.798 | 1.697 | 1.762 | 715.28 | 0 |
6/27/21 | 1.686 | 1.746 | 1.638 | 1.743 | 786.36 | 0 |
6/26/21 | 1.658 | 1.71 | 1.581 | 1.682 | 638.99 | 0 |
6/25/21 | 1.799 | 1.841 | 1.636 | 1.658 | 618.45 | 0 |
6/24/21 | 1.763 | 1.833 | 1.696 | 1.8 | 785.16 | 0 |
6/23/21 | 1.703 | 1.821 | 0.234 | 1.763 | 731.6 | 0 |
6/22/21 | 1.648 | 1.744 | 1.513 | 1.703 | 507.47 | 0 |
6/21/21 | 1.768 | 1.835 | 1.627 | 1.648 | 652.03 | 0 |
6/20/21 | 1.849 | 1.854 | 1.687 | 1.768 | 727.6 | 0 |
6/19/21 | 1.878 | 1.904 | 1.83 | 1.852 | 863.27 | 0 |
6/18/21 | 1.993 | 2.001 | 1.847 | 1.875 | 787.4 | 0 |
6/17/21 | 1.995 | 2.07 | 1.961 | 1.993 | 781.43 | 0 |
6/16/21 | 2.095 | 2.099 | 1.986 | 1.995 | 834.87 | 0 |
6/15/21 | 2.1 | 2.155 | 1.905 | 2.1 | 813.6 | 0 |
6/14/21 | 2.033 | 2.116 | 2.009 | 2.098 | 852.15 | 0 |
6/13/21 | 1.858 | 2.054 | 1.823 | 2.033 | 883.34 | 0 |
6/12/21 | 1.955 | 1.959 | 1.815 | 1.855 | 752.04 | 0 |
6/11/21 | 1.918 | 1.97 | 1.883 | 1.952 | 761.66 | 0 |
6/10/21 | 1.848 | 1.946 | 1.828 | 1.918 | 846.39 | 0 |
6/9/21 | 1.753 | 1.881 | 1.685 | 1.845 | 895.11 | 0 |
6/7/21 | 1.795 | 1.837 | 1.558 | 1.562 | 819.53 | 0 |
6/6/21 | 3.533 | 3.606 | 1.769 | 1.795 | 1,269.68 | 0 |
6/5/21 | 3.671 | 3.774 | 3.468 | 3.533 | 1,438.33 | 0 |
6/4/21 | 3.887 | 3.89 | 3.564 | 3.673 | 1,564.78 | 0 |
6/3/21 | 1.944 | 3.891 | 1.925 | 3.883 | 1,019.84 | 0 |
6/2/21 | 6.881 | 8.54 | 1.732 | 1.946 | 2,951.8 | 0 |
6/1/21 | 0.297 | 9.671 | 0.289 | 6.878 | 2,391.33 | 0 |
5/31/21 | 0.421 | 0.433 | 0.286 | 0.296 | 48.56 | 0 |
5/30/21 | 0.407 | 0.571 | 0.394 | 0.421 | 16.84 | 0 |
5/29/21 | 0.599 | 0.625 | 0.397 | 0.407 | 14.6 | 0 |
5/28/21 | 0.685 | 0.693 | 0.584 | 0.598 | 0.06 | 0 |
5/27/21 | 1.174 | 1.325 | 0.248 | 0.686 | 341.85 | 0 |
5/26/21 | 0.483 | 1.179 | 0.477 | 1.175 | 49.17 | 0 |
5/25/21 | 0.387 | 1.695 | 0.366 | 0.482 | 79.9 | 0 |
5/24/21 | 0.343 | 0.399 | 0.341 | 0.387 | 39.03 | 0 |
5/23/21 | 0.347 | 0.367 | 0.289 | 0.344 | 57.69 | 0 |
5/22/21 | 1.334 | 1.365 | 0.324 | 0.347 | 347.27 | 0 |
5/21/21 | 0.475 | 1.392 | 0.473 | 1.334 | 140.32 | 0 |
4/26/21 | 3.507 | 5.758 | 0.284 | 0.354 | 423.32 | 0 |
4/25/21 | 0.937 | 3.743 | 0.781 | 3.507 | 601.36 | 0 |