Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 1.967 | 1.999 | 1.941 | 1.997 | 387,228.05 | 107,429,690.38 |
4/14/21 | 2.048 | 2.065 | 1.937 | 1.966 | 688,848.08 | 105,767,210.45 |
4/13/21 | 1.908 | 2.062 | 1.908 | 2.048 | 689,922.27 | 110,114,647.62 |
4/12/21 | 1.852 | 1.924 | 1.842 | 1.909 | 383,652.52 | 102,620,601.79 |
4/11/21 | 1.792 | 1.863 | 1.782 | 1.852 | 453,758.46 | 99,572,194.31 |
4/10/21 | 1.596 | 1.807 | 1.589 | 1.79 | 795,867.27 | 96,176,553.41 |
4/9/21 | 1.506 | 1.609 | 1.5 | 1.596 | 446,614.73 | 85,732,046.3 |
4/8/21 | 1.423 | 1.514 | 1.423 | 1.506 | 290,823.77 | 80,879,064.74 |
4/7/21 | 1.392 | 1.458 | 1.377 | 1.425 | 239,661.91 | 76,495,467.74 |
4/6/21 | 1.436 | 1.443 | 1.384 | 1.392 | 310,291.06 | 74,701,422.24 |
4/5/21 | 1.447 | 1.471 | 1.421 | 1.436 | 206,716.79 | 77,082,927.73 |
4/4/21 | 1.306 | 1.45 | 1.297 | 1.447 | 409,185.46 | 77,631,647.12 |
4/3/21 | 1.367 | 1.367 | 1.292 | 1.304 | 201,668.82 | 69,979,507.13 |
4/2/21 | 1.395 | 1.395 | 1.356 | 1.367 | 306,548.65 | 73,250,964.72 |
4/1/21 | 1.384 | 1.407 | 1.363 | 1.39 | 256,941.98 | 74,475,565.13 |
3/31/21 | 1.438 | 1.445 | 1.338 | 1.384 | 376,580.74 | 74,128,151.8 |
3/30/21 | 1.382 | 1.443 | 1.376 | 1.438 | 213,061.25 | 77,010,863.89 |
3/29/21 | 1.475 | 1.492 | 1.374 | 1.382 | 574,355.88 | 74,015,085 |
3/28/21 | 1.424 | 1.482 | 1.424 | 1.482 | 253,700.05 | 79,339,320.36 |
3/27/21 | 1.411 | 1.434 | 1.374 | 1.423 | 363,480.1 | 76,136,522.51 |
3/26/21 | 1.356 | 1.419 | 1.348 | 1.411 | 210,653.03 | 75,454,748.05 |
3/25/21 | 1.454 | 1.476 | 1.34 | 1.356 | 506,237.68 | 72,495,982.24 |
3/24/21 | 1.572 | 1.574 | 1.44 | 1.454 | 503,200.15 | 77,691,661.74 |
3/23/21 | 1.604 | 1.633 | 1.544 | 1.573 | 272,303.35 | 84,029,279.47 |
3/22/21 | 1.665 | 1.677 | 1.596 | 1.609 | 289,375.13 | 85,958,984.13 |
3/21/21 | 1.691 | 1.7 | 1.595 | 1.665 | 296,621.07 | 88,902,751.86 |
3/20/21 | 1.754 | 1.791 | 1.683 | 1.691 | 369,239.06 | 90,300,772.19 |
3/19/21 | 1.755 | 1.762 | 1.664 | 1.752 | 587,528.02 | 93,471,594.95 |
3/18/21 | 1.702 | 1.844 | 1.699 | 1.755 | 693,198.05 | 93,589,257.19 |
3/17/21 | 1.4 | 1.723 | 1.386 | 1.7 | 1,096,219.47 | 90,644,377.96 |
3/16/21 | 1.201 | 1.422 | 1.179 | 1.401 | 425,641.38 | 74,676,590.51 |
3/15/21 | 1.166 | 1.21 | 1.117 | 1.201 | 340,713.73 | 63,980,224.9 |
3/14/21 | 1.145 | 1.193 | 1.139 | 1.167 | 294,562.93 | 62,188,797 |
3/13/21 | 1.027 | 1.15 | 1.009 | 1.145 | 383,938.79 | 61,002,581.82 |
3/12/21 | 1.03 | 1.033 | 0.985 | 1.027 | 320,808.3 | 54,641,736.02 |
3/11/21 | 1.016 | 1.033 | 0.981 | 1.029 | 234,706.68 | 54,760,859.54 |
3/10/21 | 1.002 | 1.027 | 0.977 | 1.016 | 267,500.01 | 54,039,275.64 |
3/9/21 | 0.988 | 1.029 | 0.984 | 1.002 | 328,193.6 | 53,260,020.62 |
3/8/21 | 0.952 | 0.988 | 0.937 | 0.988 | 238,623.15 | 52,514,901.73 |
3/7/21 | 0.916 | 0.965 | 0.915 | 0.963 | 142,370.88 | 51,207,908.93 |
3/6/21 | 0.906 | 0.929 | 0.889 | 0.924 | 165,416.43 | 49,115,913.1 |
3/5/21 | 0.87 | 0.914 | 0.845 | 0.906 | 198,383.87 | 48,094,849.97 |
3/4/21 | 0.917 | 0.92 | 0.859 | 0.869 | 210,990.83 | 46,130,562.18 |
3/3/21 | 0.891 | 0.943 | 0.88 | 0.917 | 237,590.48 | 48,671,635.51 |
3/2/21 | 0.892 | 0.913 | 0.87 | 0.88 | 41,041.36 | 46,662,006.63 |
3/1/21 | 0.858 | 0.904 | 0.858 | 0.891 | 166,483.21 | 47,246,864.55 |
2/28/21 | 0.868 | 0.881 | 0.819 | 0.858 | 220,843.8 | 45,476,477.17 |
2/27/21 | 0.864 | 0.898 | 0.856 | 0.87 | 154,753.39 | 46,149,712.93 |
2/26/21 | 0.865 | 0.885 | 0.832 | 0.863 | 233,735.66 | 45,696,274.4 |
2/25/21 | 0.876 | 0.929 | 0.853 | 0.868 | 257,983.75 | 45,963,061.99 |
2/24/21 | 0.844 | 0.896 | 0.797 | 0.875 | 304,294.7 | 46,348,394.56 |
2/23/21 | 0.874 | 0.875 | 0.777 | 0.844 | 632,968.73 | 44,667,343.54 |
2/22/21 | 1.056 | 1.061 | 0.828 | 0.874 | 511,388.65 | 46,252,533.8 |
2/21/21 | 1.085 | 1.09 | 1.053 | 1.056 | 225,150.11 | 55,890,399.93 |
2/20/21 | 1.096 | 1.142 | 1.073 | 1.085 | 394,875.73 | 57,383,848.84 |
2/19/21 | 1.1 | 1.119 | 1.077 | 1.096 | 258,269.09 | 57,915,093.31 |
2/18/21 | 1.13 | 1.144 | 1.073 | 1.099 | 459,691.01 | 59,314,239.85 |
2/17/21 | 1.141 | 1.164 | 1.12 | 1.13 | 449,369.27 | 60,919,118.21 |
2/16/21 | 1.128 | 1.168 | 1.106 | 1.141 | 306,448.54 | 61,474,059.21 |
2/15/21 | 1.114 | 1.144 | 1.05 | 1.128 | 271,898.16 | 60,749,064 |
2/14/21 | 1.237 | 1.24 | 1.078 | 1.115 | 617,650.6 | 60,020,289.71 |
2/13/21 | 1.468 | 1.489 | 1.213 | 1.237 | 1,272,315.59 | 66,566,813.01 |
2/12/21 | 0.78 | 1.792 | 0.78 | 1.455 | 5,971,334.3 | 78,185,373.5 |
2/11/21 | 0.676 | 0.82 | 0.659 | 0.817 | 427,617.35 | 43,881,354.57 |
2/10/21 | 0.653 | 0.677 | 0.63 | 0.676 | 399,249.13 | 36,260,759.89 |
2/9/21 | 0.661 | 0.695 | 0.637 | 0.653 | 138,828.79 | 35,052,018.55 |
2/8/21 | 0.666 | 0.709 | 0.655 | 0.661 | 244,690.07 | 35,445,743.73 |
2/7/21 | 0.704 | 0.708 | 0.645 | 0.667 | 130,893.65 | 35,727,984.33 |
2/6/21 | 0.754 | 0.769 | 0.694 | 0.704 | 194,645.66 | 37,732,355.88 |
2/5/21 | 0.691 | 0.755 | 0.67 | 0.754 | 363,798.12 | 40,339,864.62 |
2/4/21 | 0.581 | 0.716 | 0.572 | 0.687 | 814,220.71 | 36,712,474.85 |
2/3/21 | 0.539 | 0.58 | 0.539 | 0.58 | 130,461.72 | 30,987,344.15 |
2/2/21 | 0.502 | 0.54 | 0.502 | 0.539 | 22,671.17 | 28,786,969.26 |
2/1/21 | 0.497 | 0.511 | 0.485 | 0.506 | 17,362.97 | 26,982,460.77 |
1/31/21 | 0.494 | 0.501 | 0.486 | 0.498 | 17,837.59 | 26,556,705.37 |
1/30/21 | 0.517 | 0.522 | 0.491 | 0.497 | 30,611.46 | 26,483,137.71 |
1/29/21 | 0.523 | 0.534 | 0.496 | 0.525 | 43,305.26 | 27,927,504.38 |
1/28/21 | 0.478 | 0.505 | 0.472 | 0.491 | 46,805.848 | 26,085,412.633 |
1/27/21 | 0.514 | 0.514 | 0.471 | 0.478 | 134,423.052 | 25,412,799.969 |
1/26/21 | 0.512 | 0.52 | 0.492 | 0.512 | 147,278.745 | 27,201,471.766 |
1/25/21 | 0.52 | 0.546 | 0.506 | 0.512 | 96,029.286 | 27,178,919.131 |
1/24/21 | 0.522 | 0.542 | 0.512 | 0.518 | 158,826.84 | 27,517,504.423 |
1/23/21 | 0.545 | 0.546 | 0.507 | 0.521 | 150,392.553 | 27,674,902.034 |
1/22/21 | 0.513 | 0.56 | 0.496 | 0.545 | 339,567.201 | 28,873,089.382 |
1/21/21 | 0.573 | 0.573 | 0.512 | 0.513 | 365,289.662 | 27,168,677.741 |
1/20/21 | 0.584 | 0.59 | 0.553 | 0.573 | 120,298.584 | 30,327,245.85 |
1/19/21 | 0.573 | 0.603 | 0.557 | 0.584 | 108,092.953 | 30,869,975.173 |
1/18/21 | 0.549 | 0.585 | 0.549 | 0.574 | 85,350.933 | 30,341,877.812 |
1/17/21 | 0.55 | 0.567 | 0.528 | 0.55 | 94,486.837 | 29,042,263.884 |
1/16/21 | 0.858 | 0.868 | 0.521 | 0.551 | 119,306.494 | 29,079,080.051 |