Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 0.806 | 0.815 | 0.744 | 0.761 | 16,909,636.15 | 213,161,506.16 |
4/9/21 | 0.826 | 0.838 | 0.788 | 0.804 | 15,764,607.91 | 225,448,865.29 |
4/8/21 | 0.785 | 0.858 | 0.783 | 0.826 | 24,918,570.63 | 231,515,281.83 |
4/7/21 | 0.896 | 0.905 | 0.732 | 0.783 | 37,766,692.23 | 219,523,358.63 |
4/6/21 | 0.821 | 0.899 | 0.803 | 0.895 | 23,784,884.61 | 250,971,032.91 |
4/5/21 | 0.771 | 0.837 | 0.751 | 0.821 | 20,765,579.88 | 230,031,200.25 |
4/4/21 | 0.788 | 0.825 | 0.752 | 0.77 | 25,313,432.47 | 215,811,141.66 |
4/3/21 | 0.875 | 0.881 | 0.782 | 0.788 | 16,791,502.03 | 220,930,963.04 |
4/2/21 | 0.86 | 0.898 | 0.838 | 0.877 | 25,135,631.48 | 245,878,111.55 |
4/1/21 | 0.805 | 0.868 | 0.786 | 0.857 | 22,614,918.09 | 240,388,358.69 |
3/31/21 | 0.824 | 0.835 | 0.754 | 0.803 | 29,209,675.98 | 225,130,843.17 |
3/30/21 | 0.84 | 0.878 | 0.813 | 0.825 | 19,566,642.18 | 231,193,030 |
3/29/21 | 0.783 | 0.849 | 0.766 | 0.836 | 18,877,997.07 | 234,483,936.86 |
3/28/21 | 0.699 | 0.792 | 0.688 | 0.784 | 22,455,393.24 | 218,152,059.08 |
3/27/21 | 0.727 | 0.736 | 0.677 | 0.699 | 28,905,466.84 | 194,637,077.35 |
3/26/21 | 0.618 | 0.75 | 0.618 | 0.728 | 28,754,164.3 | 202,494,621.22 |
3/25/21 | 0.685 | 0.714 | 0.591 | 0.617 | 36,374,651.2 | 171,790,429.22 |
3/24/21 | 0.634 | 0.839 | 0.62 | 0.678 | 77,152,810.04 | 188,786,352.73 |
3/23/21 | 0.54 | 0.665 | 0.511 | 0.634 | 37,901,131.23 | 175,042,686.11 |
3/22/21 | 0.593 | 0.607 | 0.534 | 0.54 | 14,095,468.35 | 149,129,297.18 |
3/21/21 | 0.56 | 0.642 | 0.536 | 0.593 | 31,144,029.93 | 163,434,892.1 |
3/20/21 | 0.531 | 0.566 | 0.526 | 0.56 | 23,640,554.5 | 154,386,383.93 |
3/19/21 | 0.525 | 0.547 | 0.515 | 0.531 | 18,121,679.14 | 146,355,962.79 |
3/18/21 | 0.53 | 0.539 | 0.509 | 0.524 | 20,663,064.71 | 144,487,216.91 |
3/17/21 | 0.571 | 0.571 | 0.506 | 0.53 | 21,066,747.82 | 146,095,246.28 |
3/16/21 | 0.515 | 0.597 | 0.494 | 0.572 | 28,081,819.13 | 157,476,125.07 |
3/15/21 | 0.503 | 0.529 | 0.456 | 0.516 | 17,350,862.95 | 141,519,013.11 |
3/14/21 | 0.539 | 0.539 | 0.504 | 0.504 | 14,861,670.37 | 138,268,604.13 |
3/13/21 | 0.521 | 0.563 | 0.49 | 0.539 | 13,184,522.66 | 148,079,761.29 |
3/12/21 | 0.524 | 0.564 | 0.491 | 0.521 | 14,947,496.29 | 143,119,934.1 |
3/11/21 | 0.536 | 0.552 | 0.515 | 0.524 | 12,321,742.53 | 144,003,147.6 |
3/10/21 | 0.581 | 0.594 | 0.53 | 0.536 | 22,155,265.9 | 147,137,368.52 |
3/9/21 | 0.567 | 0.601 | 0.538 | 0.581 | 28,691,135.69 | 159,728,511 |
3/8/21 | 0.561 | 0.633 | 0.526 | 0.566 | 84,913,924.94 | 155,538,721.13 |
3/7/21 | 0.407 | 0.614 | 0.398 | 0.556 | 56,513,950.08 | 152,386,372.19 |
3/6/21 | 0.365 | 0.432 | 0.36 | 0.406 | 21,466,387.22 | 111,464,101.34 |
3/5/21 | 0.368 | 0.37 | 0.337 | 0.366 | 12,077,090.59 | 100,245,022.92 |
3/4/21 | 0.396 | 0.396 | 0.355 | 0.368 | 11,460,113.17 | 100,929,500.49 |
3/3/21 | 0.371 | 0.407 | 0.37 | 0.396 | 7,314,037.99 | 108,521,804.08 |
3/2/21 | 0.371 | 0.391 | 0.356 | 0.371 | 11,826,880.11 | 101,832,216.05 |
3/1/21 | 0.306 | 0.383 | 0.305 | 0.371 | 24,886,323.28 | 101,808,086.51 |
2/28/21 | 0.305 | 0.312 | 0.28 | 0.306 | 13,912,557.23 | 83,780,336.86 |
2/27/21 | 0.289 | 0.318 | 0.289 | 0.305 | 12,637,615.15 | 83,621,974.98 |
2/26/21 | 0.286 | 0.304 | 0.261 | 0.289 | 16,779,045.97 | 79,314,699.64 |
2/25/21 | 0.295 | 0.326 | 0.285 | 0.285 | 9,555,631.96 | 78,145,927.79 |
2/24/21 | 0.284 | 0.319 | 0.277 | 0.296 | 13,968,114.68 | 81,095,622.53 |
2/23/21 | 0.34 | 0.341 | 0.24 | 0.284 | 2,815,076.54 | 77,868,521.06 |
2/22/21 | 0.37 | 0.372 | 0.284 | 0.34 | 9,824,966.34 | 93,196,476.34 |
2/21/21 | 0.376 | 0.386 | 0.368 | 0.37 | 7,208,446.86 | 101,367,124.86 |
2/20/21 | 0.383 | 0.42 | 0.361 | 0.376 | 14,652,732.57 | 103,196,218.39 |
2/19/21 | 0.383 | 0.392 | 0.369 | 0.384 | 17,847,381.1 | 105,172,185.09 |
2/18/21 | 0.388 | 0.4 | 0.38 | 0.384 | 18,451,185.6 | 105,179,619.09 |
2/17/21 | 0.345 | 0.396 | 0.329 | 0.388 | 18,287,239.84 | 106,299,462.34 |
2/16/21 | 0.358 | 0.384 | 0.331 | 0.345 | 5,946,846.83 | 94,624,775.72 |
2/15/21 | 0.37 | 0.386 | 0.321 | 0.358 | 12,260,256.05 | 98,281,986.95 |
2/14/21 | 0.398 | 0.399 | 0.366 | 0.37 | 17,118,555 | 101,478,735.37 |
2/13/21 | 0.398 | 0.417 | 0.371 | 0.398 | 17,527,210.56 | 109,124,918.33 |
2/12/21 | 0.369 | 0.412 | 0.353 | 0.399 | 13,257,206.46 | 109,356,462.01 |
2/11/21 | 0.308 | 0.371 | 0.303 | 0.37 | 11,380,504.94 | 101,342,826.53 |
2/10/21 | 0.321 | 0.329 | 0.288 | 0.308 | 10,555,572.95 | 84,347,542.55 |
2/9/21 | 0.29 | 0.343 | 0.287 | 0.321 | 13,284,605.51 | 87,862,935.92 |
2/8/21 | 0.238 | 0.29 | 0.234 | 0.29 | 13,227,053.97 | 79,199,604.54 |
2/7/21 | 0.252 | 0.255 | 0.229 | 0.238 | 3,581,913.3 | 64,877,030.49 |
2/6/21 | 0.266 | 0.27 | 0.249 | 0.252 | 9,495,953.94 | 68,675,486.57 |
2/5/21 | 0.232 | 0.275 | 0.231 | 0.266 | 13,075,184.19 | 72,540,471.56 |
2/4/21 | 0.22 | 0.239 | 0.22 | 0.232 | 9,174,965.15 | 63,190,913.53 |
2/3/21 | 0.217 | 0.221 | 0.215 | 0.22 | 3,174,016.83 | 60,064,122.34 |
2/2/21 | 0.219 | 0.227 | 0.213 | 0.217 | 3,917,950.15 | 59,209,797.54 |
2/1/21 | 0.196 | 0.223 | 0.191 | 0.219 | 6,402,907.28 | 59,699,269.8 |
1/31/21 | 0.198 | 0.207 | 0.19 | 0.197 | 8,114,918.45 | 53,712,683.94 |
1/30/21 | 0.199 | 0.205 | 0.195 | 0.198 | 6,306,348.55 | 54,077,788.88 |
1/29/21 | 0.21 | 0.225 | 0.2 | 0.224 | 8,052,810.5 | 61,185,426.23 |
1/28/21 | 0.2 | 0.216 | 0.198 | 0.207 | 7,733,341.87 | 56,436,964.68 |
1/27/21 | 0.218 | 0.218 | 0.188 | 0.2 | 3,581,003.598 | 54,616,075.114 |
1/26/21 | 0.216 | 0.226 | 0.206 | 0.218 | 3,809,197.38 | 59,472,147.975 |
1/25/21 | 0.234 | 0.24 | 0.213 | 0.216 | 5,291,296.725 | 59,005,789.23 |
1/24/21 | 0.225 | 0.248 | 0.224 | 0.234 | 7,765,009.974 | 63,955,528.466 |
1/23/21 | 0.235 | 0.236 | 0.216 | 0.225 | 10,545,400.217 | 61,380,500.119 |
1/22/21 | 0.205 | 0.239 | 0.188 | 0.236 | 23,702,172.17 | 64,369,928.598 |
1/21/21 | 0.25 | 0.264 | 0.195 | 0.206 | 6,310,646.946 | 56,244,296.372 |
1/20/21 | 0.236 | 0.251 | 0.212 | 0.251 | 25,965,559.023 | 68,420,821.499 |
1/19/21 | 0.253 | 0.272 | 0.235 | 0.236 | 32,048,634.606 | 64,395,545.609 |
1/18/21 | 0.211 | 0.256 | 0.21 | 0.253 | 2,339,518.988 | 69,114,306.46 |
1/17/21 | 0.188 | 0.218 | 0.18 | 0.211 | 8,948,732.044 | 57,706,775.197 |
1/16/21 | 0.188 | 0.202 | 0.185 | 0.188 | 7,917,310.691 | 51,375,356.762 |
1/15/21 | 0.184 | 0.19 | 0.166 | 0.188 | 6,640,527.577 | 51,322,110.746 |
1/14/21 | 0.195 | 0.2 | 0.181 | 0.185 | 7,138,958.874 | 50,577,624.308 |
1/13/21 | 0.173 | 0.195 | 0.166 | 0.195 | 8,481,011.527 | 53,256,786.183 |
1/12/21 | 0.189 | 0.194 | 0.168 | 0.172 | 6,784,984.792 | 46,983,758.68 |
1/11/21 | 0.219 | 0.22 | 0.156 | 0.189 | 10,936,195.035 | 51,469,147.077 |