Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/26/21 | 1.002 | 1.041 | 0.913 | 0.95 | 6,104,908.96 | 88,549,975.34 |
2/25/21 | 1.133 | 1.163 | 1.003 | 1.003 | 9,456,836.76 | 93,516,041.31 |
2/24/21 | 1.276 | 1.287 | 1.111 | 1.132 | 9,584,100.2 | 105,481,039.2 |
2/23/21 | 1.389 | 1.393 | 0.881 | 1.267 | 17,562,320.33 | 117,641,910.87 |
2/22/21 | 1.581 | 1.612 | 1.183 | 1.388 | 14,290,121.33 | 128,470,796 |
2/21/21 | 1.507 | 1.685 | 1.465 | 1.589 | 8,323,796.24 | 146,491,255.59 |
2/20/21 | 1.363 | 1.628 | 1.316 | 1.506 | 18,535,385.65 | 138,365,174.94 |
2/19/21 | 1.481 | 1.481 | 1.342 | 1.363 | 7,780,682.29 | 124,816,152.24 |
2/18/21 | 1.323 | 1.498 | 1.28 | 1.481 | 11,097,170.49 | 135,098,263.03 |
2/17/21 | 1.253 | 1.357 | 1.221 | 1.321 | 9,042,443.95 | 120,187,375.26 |
2/16/21 | 1.093 | 1.345 | 1.066 | 1.253 | 11,650,306.25 | 113,933,509.98 |
2/15/21 | 1.261 | 1.295 | 1.015 | 1.092 | 9,972,297.04 | 98,973,203.51 |
2/14/21 | 1.415 | 1.446 | 1.235 | 1.262 | 9,752,861.24 | 113,894,899.22 |
2/13/21 | 1.345 | 1.492 | 1.34 | 1.415 | 10,984,318.69 | 127,428,982.77 |
2/12/21 | 1.362 | 1.448 | 1.262 | 1.346 | 12,156,756.3 | 120,988,644.26 |
2/11/21 | 1.113 | 1.387 | 1.065 | 1.362 | 17,544,477.29 | 122,418,996.94 |
2/10/21 | 1.143 | 1.213 | 1.054 | 1.112 | 9,946,995.84 | 99,622,173.1 |
2/9/21 | 1.008 | 1.215 | 1.004 | 1.143 | 15,329,730.01 | 101,988,938.85 |
2/8/21 | 0.965 | 1.087 | 0.925 | 1.009 | 11,783,141.96 | 89,682,922.18 |
2/7/21 | 0.965 | 1.042 | 0.907 | 0.966 | 11,208,936.65 | 85,532,115.42 |
2/6/21 | 1.016 | 1.14 | 0.915 | 0.965 | 27,806,447.83 | 85,065,300.71 |
2/5/21 | 0.727 | 1.094 | 0.719 | 1.015 | 30,058,981.79 | 89,142,865.7 |
2/4/21 | 0.768 | 0.791 | 0.713 | 0.728 | 4,625,895.06 | 63,656,645.79 |
2/3/21 | 0.78 | 0.817 | 0.766 | 0.768 | 4,676,470.38 | 66,943,628.82 |
2/2/21 | 0.768 | 0.863 | 0.768 | 0.78 | 6,296,162.96 | 67,709,851.61 |
2/1/21 | 0.928 | 0.93 | 0.767 | 0.769 | 8,919,349.46 | 66,692,558.18 |
1/31/21 | 0.89 | 0.983 | 0.854 | 0.928 | 11,745,336.6 | 80,508,245.01 |
1/30/21 | 0.767 | 0.998 | 0.72 | 0.89 | 18,910,534.62 | 78,037,238.65 |
1/29/21 | 0.899 | 0.919 | 0.738 | 0.766 | 7,573,906.76 | 67,816,505.12 |
1/28/21 | 0.882 | 0.989 | 0.852 | 0.919 | 11,844,762.36 | 81,339,716.84 |
1/27/21 | 1.003 | 1.084 | 0.864 | 0.882 | 9,688,399.734 | 77,981,750.414 |
1/26/21 | 0.866 | 1.26 | 0.83 | 1.003 | 27,226,056.028 | 88,677,420.828 |
1/25/21 | 1.303 | 1.327 | 0.857 | 0.866 | 19,807,547.856 | 76,559,932.165 |
1/24/21 | 1.545 | 1.569 | 1.209 | 1.298 | 32,100,573.548 | 114,729,942.807 |
1/23/21 | 1.57 | 1.898 | 1.37 | 1.548 | 88,684,806.889 | 136,834,089.862 |
1/22/21 | 0.964 | 1.577 | 0.757 | 1.566 | 77,819,259.818 | 138,641,242.154 |
1/21/21 | 0.296 | 1.094 | 0.291 | 0.964 | 5,215,120.159 | 85,482,370.641 |
1/20/21 | 0.303 | 0.303 | 0.279 | 0.296 | 402,303.914 | 26,248,764.648 |
1/19/21 | 0.284 | 0.304 | 0.284 | 0.303 | 1,219,241.996 | 26,859,878.984 |
1/18/21 | 0.28 | 0.287 | 0.245 | 0.284 | 2,340,965.956 | 25,230,859.539 |
1/17/21 | 0.256 | 0.283 | 0.254 | 0.28 | 1,932,597.418 | 24,851,557.05 |
1/16/21 | 0.227 | 0.259 | 0.227 | 0.256 | 1,482,107.317 | 22,716,365.964 |
1/15/21 | 0.202 | 0.234 | 0.202 | 0.227 | 1,440,781.649 | 20,094,895.302 |
1/14/21 | 0.202 | 0.205 | 0.198 | 0.202 | 1,669,542.186 | 17,923,465.09 |
1/13/21 | 0.211 | 0.212 | 0.201 | 0.202 | 1,802,287.022 | 17,932,702.257 |
1/12/21 | 0.203 | 0.215 | 0.195 | 0.211 | 1,095,692.659 | 18,718,690.968 |
1/11/21 | 0.244 | 0.247 | 0.195 | 0.203 | 510,741.544 | 17,960,615.701 |
1/10/21 | 0.273 | 0.274 | 0.237 | 0.244 | 247,962.724 | 21,584,755.993 |
1/9/21 | 0.244 | 0.282 | 0.241 | 0.273 | 212,699.274 | 24,209,407.157 |
1/8/21 | 0.257 | 0.259 | 0.239 | 0.244 | 429,525.066 | 21,573,261.789 |
1/7/21 | 0.211 | 0.26 | 0.21 | 0.257 | 1,416,873.6 | 22,750,437.832 |
1/6/21 | 0.208 | 0.213 | 0.208 | 0.211 | 1,004,925.054 | 18,683,861.19 |
1/5/21 | 0.189 | 0.211 | 0.187 | 0.208 | 1,131,244.139 | 18,426,046.622 |
1/4/21 | 0.136 | 0.194 | 0.059 | 0.189 | 1,121,436.013 | 16,715,010.402 |
1/3/21 | 0.119 | 0.136 | 0.119 | 0.136 | 798,088.396 | 12,048,485.093 |
1/2/21 | 0.11 | 0.119 | 0.108 | 0.119 | 693,030.331 | 10,497,306.04 |
1/1/21 | 0.086 | 0.117 | 0.086 | 0.11 | 419,075.862 | 9,716,469.987 |
12/31/20 | 0.091 | 0.092 | 0.086 | 0.086 | 129,387.497 | 7,634,484.045 |
12/30/20 | 0.083 | 0.096 | 0.08 | 0.091 | 380,263.759 | 8,026,436.125 |
12/29/20 | 0.105 | 0.11 | 0.075 | 0.083 | 279,535.338 | 7,315,202.255 |
12/28/20 | 0.125 | 0.133 | 0.104 | 0.105 | 519,610.305 | 9,270,767.756 |
12/27/20 | 0.123 | 0.131 | 0.107 | 0.125 | 722,566.094 | 11,049,147.732 |
12/26/20 | 0.129 | 0.13 | 0.12 | 0.123 | 798,311.881 | 10,896,041.637 |
12/25/20 | 0.132 | 0.137 | 0.128 | 0.129 | 801,133.613 | 11,389,986.402 |
12/24/20 | 0.137 | 0.137 | 0.13 | 0.132 | 795,143.756 | 11,652,275.959 |
12/23/20 | 0.156 | 0.156 | 0.137 | 0.138 | 1,085,165.01 | 12,124,170.544 |
12/22/20 | 0.157 | 0.157 | 0.153 | 0.156 | 970,741.958 | 13,736,677.858 |
12/21/20 | 0.158 | 0.159 | 0.15 | 0.157 | 853,266.854 | 13,829,139.737 |
12/20/20 | 0.161 | 0.161 | 0.157 | 0.158 | 796,698.744 | 13,885,401.475 |
12/19/20 | 0.157 | 0.179 | 0.157 | 0.161 | 809,926.506 | 14,173,499.661 |
12/18/20 | 0.167 | 0.168 | 0.156 | 0.157 | 763,832.283 | 13,802,063.596 |
12/17/20 | 0.17 | 0.171 | 0.166 | 0.167 | 991,062.765 | 14,708,652.894 |
12/16/20 | 0.174 | 0.176 | 0.168 | 0.17 | 1,134,471.162 | 14,908,658.978 |
12/15/20 | 0.181 | 0.181 | 0.169 | 0.174 | 1,019,939.99 | 15,273,916.933 |
12/14/20 | 0.174 | 0.181 | 0.172 | 0.181 | 1,035,664.561 | 15,871,938.99 |
12/13/20 | 0.177 | 0.178 | 0.173 | 0.174 | 1,044,268.097 | 15,302,576.397 |
12/12/20 | 0.173 | 0.177 | 0.168 | 0.177 | 1,111,744.652 | 15,514,055.213 |
12/11/20 | 0.171 | 0.173 | 0.168 | 0.173 | 1,034,831.872 | 15,180,035.784 |
12/10/20 | 0.165 | 0.174 | 0.164 | 0.171 | 1,011,427.607 | 14,993,328.027 |
12/9/20 | 0.166 | 0.167 | 0.154 | 0.165 | 1,089,011.78 | 14,474,866.58 |
12/8/20 | 0.131 | 0.183 | 0.124 | 0.166 | 1,079,539.244 | 14,557,349.441 |
12/7/20 | 0.127 | 0.131 | 0.127 | 0.131 | 719,412.081 | 11,481,008.45 |
12/6/20 | 0.127 | 0.127 | 0.127 | 0.127 | 703,751.28 | 11,124,803.915 |
12/5/20 | 0.126 | 0.127 | 0.126 | 0.127 | 631,924.872 | 11,119,325.254 |
12/4/20 | 0.127 | 0.128 | 0.126 | 0.126 | 697,211.335 | 11,068,744.305 |
12/3/20 | 0.129 | 0.13 | 0.127 | 0.127 | 716,205.378 | 11,154,885.93 |
12/2/20 | 0.13 | 0.133 | 0.127 | 0.129 | 370,738.407 | 11,300,930.36 |
12/1/20 | 0.131 | 0.132 | 0.129 | 0.13 | 371,748.141 | 11,388,404.793 |
11/30/20 | 0.132 | 0.132 | 0.131 | 0.131 | 591,909.487 | 11,490,824.638 |
11/29/20 | 0.131 | 0.132 | 0.13 | 0.132 | 477,512.422 | 11,520,988.993 |