Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 4.913 | 4.94 | 4.515 | 4.688 | 37,525,033.27 | 307,503,646.69 |
4/10/21 | 5.308 | 5.308 | 4.753 | 4.925 | 39,365,370.71 | 323,051,711.22 |
4/9/21 | 5.145 | 5.385 | 4.939 | 5.326 | 52,027,496.07 | 349,293,911.9 |
4/8/21 | 4.397 | 5.236 | 4.349 | 5.145 | 74,084,102.08 | 337,459,547.15 |
4/7/21 | 5.293 | 5.399 | 4.012 | 4.379 | 76,815,637.42 | 287,246,117.22 |
4/6/21 | 5.717 | 5.863 | 5.038 | 5.272 | 188,410,352.6 | 345,769,410.01 |
4/5/21 | 7.552 | 7.552 | 5.69 | 5.7 | 335,504,174.28 | 373,839,205.29 |
4/4/21 | 7.475 | 7.735 | 6.481 | 7.569 | 796,386,041.94 | 496,416,917.47 |
4/3/21 | 5.511 | 7.424 | 5.421 | 7.248 | 800,363,268.07 | 475,388,700.77 |
4/2/21 | 5.961 | 5.961 | 5.411 | 5.517 | 257,036,949.18 | 361,869,009.19 |
4/1/21 | 6.316 | 6.795 | 5.914 | 5.951 | 488,053,203.26 | 390,315,482.8 |
3/31/21 | 7.042 | 7.38 | 6.273 | 6.306 | 686,886,763.41 | 413,594,078.22 |
3/30/21 | 6.185 | 8.684 | 5.445 | 7.052 | 3,499,744,147.87 | 462,518,505.85 |
3/29/21 | 1.986 | 7.859 | 1.976 | 6.162 | 3,662,960,906.94 | 404,188,215.26 |
3/28/21 | 1.835 | 2.324 | 1.772 | 1.983 | 152,753,846.33 | 130,057,717.15 |
3/27/21 | 1.796 | 1.853 | 1.69 | 1.832 | 24,190,116.34 | 120,177,032.3 |
3/26/21 | 1.631 | 1.861 | 1.612 | 1.788 | 40,911,668.85 | 117,291,216.53 |
3/25/21 | 1.733 | 1.761 | 1.543 | 1.627 | 24,250,938.45 | 106,738,655.18 |
3/24/21 | 2.048 | 2.166 | 1.718 | 1.736 | 50,541,038.05 | 113,835,078.03 |
3/23/21 | 1.82 | 2.272 | 1.761 | 2.039 | 180,161,535.32 | 133,705,454.85 |
3/22/21 | 1.576 | 2.03 | 1.539 | 1.812 | 152,180,084.55 | 118,857,353.65 |
3/21/21 | 1.486 | 1.587 | 1.446 | 1.579 | 27,583,588.42 | 103,535,001.69 |
3/20/21 | 1.566 | 1.734 | 1.487 | 1.487 | 66,565,952.4 | 97,546,748.47 |
3/19/21 | 1.439 | 1.601 | 1.407 | 1.57 | 31,681,747.04 | 102,999,110.01 |
3/18/21 | 1.456 | 1.501 | 1.405 | 1.439 | 24,773,751.77 | 94,375,068.92 |
3/17/21 | 1.557 | 1.557 | 1.317 | 1.456 | 33,226,786.21 | 95,506,087.57 |
3/16/21 | 1.393 | 1.569 | 1.293 | 1.55 | 41,738,344.09 | 101,679,499.82 |
3/15/21 | 1.457 | 1.501 | 1.3 | 1.388 | 29,316,829.12 | 91,064,270.32 |
3/14/21 | 1.524 | 1.524 | 1.405 | 1.461 | 28,844,821.76 | 95,848,634.17 |
3/13/21 | 1.58 | 1.807 | 1.462 | 1.522 | 69,579,805.72 | 99,836,311.62 |
3/12/21 | 1.313 | 1.789 | 1.288 | 1.589 | 117,309,332.57 | 104,195,572.23 |
3/11/21 | 1.292 | 1.318 | 1.237 | 1.313 | 17,806,363.86 | 86,128,495.52 |
3/10/21 | 1.349 | 1.351 | 1.254 | 1.295 | 26,389,596.35 | 84,907,052.03 |
3/9/21 | 1.312 | 1.351 | 1.273 | 1.351 | 26,706,273.32 | 88,580,938.8 |
3/8/21 | 1.342 | 1.344 | 1.256 | 1.314 | 18,877,708.69 | 86,152,403.56 |
3/7/21 | 1.314 | 1.395 | 1.283 | 1.341 | 33,666,258.74 | 87,982,098.07 |
3/6/21 | 1.259 | 1.431 | 1.231 | 1.31 | 59,267,998.19 | 85,916,930.18 |
3/5/21 | 1.282 | 1.282 | 1.178 | 1.257 | 21,660,511.36 | 82,432,550.67 |
3/4/21 | 1.354 | 1.354 | 1.235 | 1.279 | 26,466,010.95 | 83,896,766.89 |
3/3/21 | 1.335 | 1.388 | 1.286 | 1.349 | 51,121,887.57 | 88,480,945.52 |
3/2/21 | 1.407 | 1.413 | 1.246 | 1.337 | 55,230,773.46 | 87,714,191.51 |
3/1/21 | 1.32 | 1.55 | 1.197 | 1.419 | 240,142,389.69 | 93,078,993.24 |
2/28/21 | 1.158 | 1.665 | 1.015 | 1.317 | 574,197,528.51 | 86,384,554.8 |
2/27/21 | 0.849 | 1.775 | 0.84 | 1.147 | 537,571,178.15 | 75,212,263.45 |
2/26/21 | 0.825 | 0.86 | 0.749 | 0.847 | 8,713,450.68 | 55,529,913.96 |
2/25/21 | 0.838 | 0.922 | 0.81 | 0.818 | 26,128,480.73 | 53,681,609.64 |
2/24/21 | 0.756 | 0.865 | 0.714 | 0.851 | 20,128,953.55 | 55,783,802.19 |
2/23/21 | 1.007 | 1.026 | 0.657 | 0.755 | 23,245,678.18 | 49,491,236.07 |
2/22/21 | 1.125 | 1.156 | 0.863 | 1.005 | 36,737,598.58 | 65,890,750.62 |
2/21/21 | 0.983 | 1.26 | 0.983 | 1.125 | 81,716,507.26 | 73,792,229.97 |
2/20/21 | 1.048 | 1.068 | 0.95 | 0.984 | 20,539,900.25 | 64,538,727.72 |
2/19/21 | 1.019 | 1.054 | 0.925 | 1.049 | 29,725,976.73 | 68,813,839.53 |
2/18/21 | 0.849 | 1.215 | 0.849 | 1.021 | 112,250,304.28 | 66,942,738.24 |
2/17/21 | 0.814 | 0.877 | 0.761 | 0.848 | 22,645,633.97 | 55,651,517.36 |
2/16/21 | 0.786 | 0.849 | 0.786 | 0.814 | 19,516,987.71 | 53,373,446.66 |
2/15/21 | 0.819 | 0.828 | 0.695 | 0.786 | 15,713,324.61 | 51,524,572.19 |
2/14/21 | 0.86 | 0.894 | 0.781 | 0.818 | 23,544,973 | 53,669,867.33 |
2/13/21 | 0.871 | 0.883 | 0.795 | 0.86 | 30,020,194.84 | 56,394,317.46 |
2/12/21 | 0.761 | 0.919 | 0.761 | 0.87 | 81,477,434.9 | 57,082,040.26 |
2/11/21 | 0.691 | 0.785 | 0.667 | 0.761 | 30,361,641.33 | 49,943,225.71 |
2/10/21 | 0.696 | 0.715 | 0.636 | 0.691 | 16,927,556.14 | 45,305,524.1 |
2/9/21 | 0.646 | 0.706 | 0.631 | 0.696 | 23,358,787.88 | 45,631,354.81 |
2/8/21 | 0.639 | 0.651 | 0.62 | 0.645 | 13,415,645.13 | 42,318,153.16 |
2/7/21 | 0.675 | 0.712 | 0.603 | 0.637 | 22,885,654.32 | 41,769,536.53 |
2/6/21 | 0.763 | 0.763 | 0.647 | 0.678 | 41,963,866.37 | 44,440,297.47 |
2/5/21 | 0.518 | 0.951 | 0.518 | 0.769 | 278,275,948.18 | 50,441,705.47 |
2/4/21 | 0.457 | 0.547 | 0.453 | 0.519 | 50,199,670.41 | 34,010,462.7 |
2/3/21 | 0.439 | 0.484 | 0.432 | 0.457 | 11,451,600.48 | 29,953,058.34 |
2/2/21 | 0.415 | 0.439 | 0.415 | 0.439 | 5,725,286.84 | 28,778,972.63 |
2/1/21 | 0.418 | 0.418 | 0.405 | 0.415 | 5,159,742.62 | 27,241,708.5 |
1/31/21 | 0.42 | 0.42 | 0.403 | 0.418 | 4,744,277.78 | 27,418,306.8 |
1/30/21 | 0.415 | 0.425 | 0.399 | 0.419 | 5,113,663.01 | 27,507,723.89 |
1/29/21 | 0.415 | 0.419 | 0.395 | 0.417 | 7,697,806.66 | 27,337,093.87 |
1/28/21 | 0.394 | 0.412 | 0.381 | 0.403 | 7,009,795.903 | 26,462,435.706 |
1/27/21 | 0.431 | 0.459 | 0.381 | 0.394 | 10,632,103.859 | 25,830,038.981 |
1/26/21 | 0.395 | 0.442 | 0.392 | 0.431 | 22,868,577.417 | 28,257,348.957 |
1/25/21 | 0.411 | 0.416 | 0.394 | 0.396 | 4,243,782.68 | 25,941,399.327 |
1/24/21 | 0.395 | 0.411 | 0.393 | 0.411 | 5,042,894.554 | 26,929,907.656 |
1/23/21 | 0.397 | 0.407 | 0.383 | 0.395 | 5,144,343.832 | 25,893,600.528 |
1/22/21 | 0.383 | 0.405 | 0.358 | 0.396 | 5,321,115.503 | 25,998,566.073 |
1/21/21 | 0.439 | 0.44 | 0.381 | 0.382 | 4,501,346.751 | 25,054,692.603 |
1/20/21 | 0.438 | 0.442 | 0.41 | 0.439 | 6,640,127.44 | 28,773,177.783 |
1/19/21 | 0.445 | 0.449 | 0.428 | 0.439 | 8,311,059.688 | 28,782,134.504 |
1/18/21 | 0.448 | 0.448 | 0.422 | 0.446 | 7,646,164.312 | 29,224,198.785 |
1/17/21 | 0.457 | 0.47 | 0.405 | 0.447 | 20,788,637.532 | 29,334,416.127 |
1/16/21 | 0.421 | 0.475 | 0.419 | 0.457 | 31,645,595.13 | 29,986,263.182 |
1/15/21 | 0.419 | 0.424 | 0.379 | 0.42 | 25,292,040.849 | 27,517,958.045 |
1/14/21 | 0.393 | 0.428 | 0.388 | 0.418 | 11,673,981.458 | 27,404,227.352 |
1/13/21 | 0.375 | 0.396 | 0.361 | 0.393 | 6,024,157.839 | 25,775,209.731 |
1/12/21 | 0.376 | 0.385 | 0.356 | 0.375 | 4,786,355.433 | 24,603,963.544 |