Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 2.362 | 2.707 | 2.19 | 2.203 | 313.259 | 2,962,395.71 |
1/15/21 | 2.726 | 2.801 | 2.137 | 2.356 | 2,485.117 | 3,168,410.201 |
1/14/21 | 2.535 | 2.759 | 2.452 | 2.726 | 735.291 | 3,665,730.414 |
1/13/21 | 2.338 | 2.554 | 2.249 | 2.534 | 1,950.208 | 3,407,461.412 |
1/12/21 | 2.577 | 2.65 | 2.234 | 2.339 | 833.749 | 3,145,703.834 |
1/11/21 | 2.949 | 2.949 | 2.21 | 2.575 | 133.606 | 3,462,427.765 |
1/10/21 | 3.27 | 3.363 | 2.58 | 2.951 | 3,383.4 | 3,968,293.126 |
1/9/21 | 3.453 | 3.548 | 3.246 | 3.27 | 10,811.738 | 4,398,019.257 |
1/8/21 | 3.593 | 3.743 | 3.301 | 3.451 | 11,198.55 | 4,641,122.332 |
1/7/21 | 4.196 | 4.214 | 3.379 | 3.592 | 5,341.355 | 4,830,010.567 |
1/6/21 | 3.197 | 4.203 | 3.132 | 4.201 | 4,593.694 | 5,649,156.137 |
1/5/21 | 3.159 | 3.307 | 2.786 | 3.196 | 1,851.451 | 4,298,210.603 |
1/4/21 | 3.205 | 3.27 | 2.771 | 3.158 | 3,875.863 | 4,247,461.519 |
1/3/21 | 3.145 | 3.457 | 3.052 | 3.201 | 21,744.854 | 4,305,354.7 |
1/2/21 | 2.937 | 3.243 | 2.822 | 3.14 | 4,923.732 | 4,222,881.894 |
1/1/21 | 2.803 | 2.939 | 2.784 | 2.937 | 1,581.258 | 3,949,479.068 |
12/31/20 | 2.977 | 2.993 | 2.748 | 2.804 | 21,416.826 | 3,770,700.009 |
12/30/20 | 2.737 | 2.982 | 2.736 | 2.975 | 19,952.579 | 4,000,712.249 |
12/29/20 | 2.795 | 2.803 | 2.637 | 2.737 | 7,591.461 | 3,680,275.719 |
12/28/20 | 2.714 | 2.937 | 2.707 | 2.795 | 589.079 | 3,759,234.854 |
12/27/20 | 2.772 | 2.981 | 2.715 | 2.715 | 2,185.895 | 3,650,740.061 |
12/26/20 | 2.7 | 2.915 | 2.582 | 2.771 | 3,679.661 | 3,726,916.736 |
12/25/20 | 2.491 | 2.769 | 2.477 | 2.701 | 760.869 | 3,632,118.504 |
12/24/20 | 2.449 | 2.5 | 2.399 | 2.494 | 3,733.944 | 3,353,477.858 |
12/23/20 | 2.607 | 2.65 | 2.403 | 2.451 | 5,409.454 | 3,295,802.608 |
12/22/20 | 2.562 | 2.629 | 2.52 | 2.607 | 3,644.307 | 3,506,403.878 |
12/21/20 | 2.756 | 2.765 | 2.457 | 2.569 | 4,703.018 | 3,455,294.562 |
12/20/20 | 2.746 | 2.808 | 2.631 | 2.762 | 2,684.925 | 3,714,472.612 |
12/19/20 | 2.749 | 2.829 | 2.678 | 2.746 | 7,089.012 | 3,692,330.305 |
12/18/20 | 2.712 | 2.76 | 2.663 | 2.747 | 3,833.288 | 3,694,403.768 |
12/17/20 | 2.565 | 2.846 | 2.556 | 2.713 | 3,290.921 | 3,648,633.391 |
12/16/20 | 2.352 | 2.583 | 2.327 | 2.565 | 1,236.352 | 3,449,660.632 |
11/1/20 | 1.363 | 1.371 | 1.275 | 1.285 | 1,000.715 | 1,727,700.195 |
10/30/20 | 1.293 | 1.344 | 1.202 | 1.3 | 882.263 | 1,748,848.926 |
10/29/20 | 1.276 | 1.438 | 1.234 | 1.294 | 2,951.494 | 1,739,520.223 |
10/28/20 | 1.338 | 1.359 | 1.198 | 1.276 | 1,469.264 | 1,715,870.641 |
10/27/20 | 1.294 | 1.349 | 1.26 | 1.338 | 1,554.304 | 1,799,174.077 |
10/26/20 | 1.17 | 1.299 | 1.167 | 1.294 | 1,523.666 | 1,740,384.938 |
10/25/20 | 1.234 | 1.294 | 1.131 | 1.17 | 4,015.421 | 1,572,863.869 |
10/24/20 | 1.381 | 1.381 | 1.23 | 1.234 | 2,216.45 | 1,659,185.532 |
10/23/20 | 1.466 | 1.483 | 1.369 | 1.381 | 3,355.792 | 1,856,739.934 |
10/22/20 | 1.492 | 1.534 | 1.454 | 1.466 | 3,012.186 | 1,971,777.291 |
10/21/20 | 1.402 | 1.554 | 1.4 | 1.492 | 2,944.7 | 2,006,959.836 |
10/20/20 | 1.4 | 1.437 | 1.386 | 1.402 | 2,323.885 | 1,885,384.681 |
10/19/20 | 1.343 | 1.431 | 1.332 | 1.4 | 1,179.907 | 1,883,291.411 |
10/18/20 | 1.388 | 1.533 | 1.307 | 1.343 | 2,185.184 | 1,805,398.796 |
10/17/20 | 1.381 | 1.429 | 1.379 | 1.388 | 1,818.5 | 1,865,934.591 |
10/16/20 | 1.403 | 1.421 | 1.353 | 1.381 | 4,524.607 | 1,857,664.088 |
10/15/20 | 1.409 | 1.452 | 1.377 | 1.403 | 1,803.61 | 1,886,453.397 |
10/14/20 | 1.423 | 1.436 | 1.384 | 1.409 | 2,986.075 | 1,894,212.417 |
10/13/20 | 1.467 | 1.476 | 1.398 | 1.423 | 4,158.042 | 1,914,222.646 |
10/12/20 | 1.421 | 1.486 | 1.382 | 1.467 | 3,447.108 | 1,973,412.627 |
10/11/20 | 1.463 | 1.465 | 1.414 | 1.433 | 5,474.249 | 1,927,101.179 |
10/10/20 | 1.404 | 1.47 | 1.404 | 1.463 | 1,722.779 | 1,968,063.66 |
10/9/20 | 1.413 | 1.437 | 1.4 | 1.406 | 2,550.953 | 1,890,259.408 |
10/8/20 | 1.368 | 1.427 | 1.357 | 1.411 | 2,765.489 | 1,897,567.673 |
10/7/20 | 1.359 | 1.388 | 1.331 | 1.368 | 3,167.72 | 1,839,743.594 |
10/6/20 | 1.382 | 1.438 | 1.354 | 1.359 | 5,261.731 | 1,827,927.924 |
10/5/20 | 1.368 | 1.411 | 1.351 | 1.382 | 1,912.144 | 1,858,918.426 |
10/4/20 | 1.382 | 1.389 | 1.36 | 1.368 | 2,686.734 | 1,840,272.951 |
10/3/20 | 1.373 | 1.394 | 1.345 | 1.382 | 3,833.603 | 1,858,750.941 |
10/2/20 | 1.359 | 1.375 | 1.322 | 1.373 | 3,744.704 | 1,846,039.587 |
10/1/20 | 1.398 | 1.404 | 1.322 | 1.359 | 2,258.309 | 1,827,695.194 |
9/29/20 | 1.243 | 1.4 | 1.241 | 1.38 | 5,316.673 | 1,856,348.307 |
9/28/20 | 1.293 | 1.404 | 1.243 | 1.243 | 1,320.618 | 1,672,249.583 |
9/27/20 | 1.406 | 1.406 | 1.279 | 1.293 | 1,140.762 | 1,738,672.564 |
9/26/20 | 1.303 | 1.408 | 1.285 | 1.406 | 1,342.842 | 1,890,656.05 |
9/25/20 | 1.338 | 1.401 | 1.301 | 1.303 | 1,334.59 | 1,752,190.349 |
9/24/20 | 1.272 | 1.399 | 1.258 | 1.338 | 2,158.966 | 1,798,899.202 |
9/23/20 | 1.333 | 1.382 | 1.263 | 1.272 | 2,177.57 | 1,710,581.292 |
9/22/20 | 1.355 | 1.39 | 1.278 | 1.333 | 2,543.673 | 1,792,487.755 |
9/21/20 | 1.452 | 1.46 | 1.326 | 1.356 | 2,171.702 | 1,823,462.252 |
9/20/20 | 1.487 | 1.487 | 1.346 | 1.452 | 3,050.588 | 1,952,506.902 |
9/19/20 | 1.427 | 1.509 | 1.312 | 1.487 | 4,849.531 | 1,999,828.464 |
9/18/20 | 1.464 | 1.477 | 1.202 | 1.427 | 5,157.046 | 1,918,883.452 |
9/17/20 | 1.065 | 1.547 | 1.046 | 1.464 | 8,870.218 | 1,968,414.639 |
9/16/20 | 1.039 | 1.262 | 1.029 | 1.065 | 932.717 | 1,432,035.55 |
9/15/20 | 1.077 | 1.08 | 1.007 | 1.039 | 933.375 | 1,397,282.264 |
9/14/20 | 1.09 | 1.15 | 0.997 | 1.077 | 1,800.68 | 1,448,150.504 |
9/13/20 | 1.355 | 1.446 | 1.013 | 1.089 | 1,602.247 | 1,465,009.511 |
9/12/20 | 1.016 | 1.408 | 0.936 | 1.355 | 9,173.663 | 1,821,776.088 |
9/11/20 | 1.026 | 1.029 | 1.002 | 1.016 | 267.224 | 1,366,548.143 |
9/10/20 | 1.004 | 1.058 | 0.923 | 1.026 | 4,080.892 | 1,380,121.587 |
9/9/20 | 0.984 | 1.035 | 0.98 | 1.004 | 1,249.79 | 1,350,213.125 |
9/8/20 | 1.017 | 1.042 | 0.962 | 0.984 | 1,173.027 | 1,323,038.812 |
9/7/20 | 1.014 | 1.047 | 0.975 | 1.016 | 820.148 | 1,366,970.938 |
9/6/20 | 1.02 | 1.218 | 1.004 | 1.014 | 983.012 | 1,363,529.427 |
9/5/20 | 1.071 | 1.134 | 0.999 | 1.02 | 156.657 | 1,372,040.949 |
9/4/20 | 1.042 | 1.085 | 1.024 | 1.072 | 1,073.85 | 1,441,118.723 |
9/3/20 | 1.222 | 1.262 | 1.032 | 1.041 | 1,612.566 | 1,400,418.379 |