Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/26/21 | 0.701 | 0.734 | 0.679 | 0.717 | 186,613.72 | 101,485,808.25 |
2/25/21 | 0.734 | 0.747 | 0.696 | 0.701 | 216,361.88 | 99,233,355.59 |
2/24/21 | 0.739 | 0.769 | 0.706 | 0.734 | 196,750.95 | 103,816,732.16 |
2/23/21 | 0.792 | 0.792 | 0.696 | 0.737 | 190,792.63 | 104,310,302.54 |
2/22/21 | 0.844 | 0.849 | 0.767 | 0.792 | 232,743.88 | 112,048,183.18 |
2/21/21 | 0.839 | 0.862 | 0.835 | 0.843 | 242,487.66 | 119,314,346.72 |
2/20/21 | 0.854 | 0.858 | 0.816 | 0.839 | 220,547.69 | 118,748,666.4 |
2/19/21 | 0.827 | 0.862 | 0.82 | 0.853 | 261,055.27 | 120,716,772.41 |
2/18/21 | 0.842 | 0.845 | 0.824 | 0.828 | 271,169.93 | 117,104,385.6 |
2/17/21 | 0.805 | 0.853 | 0.803 | 0.842 | 235,865.06 | 119,158,109.67 |
2/16/21 | 0.805 | 0.822 | 0.792 | 0.806 | 222,587.75 | 114,007,832.97 |
2/15/21 | 0.812 | 0.822 | 0.776 | 0.805 | 198,647.46 | 113,955,249.25 |
2/14/21 | 0.814 | 0.838 | 0.805 | 0.812 | 240,301.38 | 114,849,316.32 |
2/13/21 | 0.836 | 0.841 | 0.782 | 0.814 | 243,317.12 | 115,122,548.1 |
2/12/21 | 0.822 | 0.843 | 0.803 | 0.836 | 267,457.42 | 118,308,315.75 |
2/11/21 | 0.827 | 0.867 | 0.816 | 0.821 | 253,139.89 | 116,213,152.63 |
2/10/21 | 0.835 | 0.841 | 0.781 | 0.827 | 226,941.12 | 116,946,253.49 |
2/9/21 | 0.89 | 0.898 | 0.824 | 0.835 | 238,708.64 | 118,202,375.97 |
2/8/21 | 0.814 | 0.889 | 0.802 | 0.889 | 266,760.01 | 125,781,839.72 |
2/7/21 | 0.819 | 0.827 | 0.799 | 0.814 | 217,339.84 | 115,232,699.35 |
2/6/21 | 0.834 | 0.848 | 0.817 | 0.818 | 288,889.71 | 115,776,098.3 |
2/5/21 | 0.809 | 0.833 | 0.777 | 0.833 | 202,389.29 | 117,910,343.52 |
2/4/21 | 0.885 | 0.9 | 0.804 | 0.809 | 206,222.68 | 114,511,974.73 |
2/3/21 | 0.866 | 0.9 | 0.843 | 0.885 | 198,812.9 | 125,214,266.78 |
2/2/21 | 0.854 | 0.881 | 0.853 | 0.866 | 208,042.44 | 122,591,634.05 |
2/1/21 | 0.854 | 0.879 | 0.842 | 0.855 | 188,576.06 | 120,921,687.52 |
1/31/21 | 0.864 | 0.877 | 0.841 | 0.854 | 204,366.23 | 120,870,155.6 |
1/30/21 | 0.862 | 0.875 | 0.808 | 0.865 | 186,532.76 | 122,417,192.85 |
1/29/21 | 0.888 | 0.941 | 0.844 | 0.889 | 258,334.95 | 125,829,821.16 |
1/28/21 | 0.839 | 0.861 | 0.828 | 0.859 | 246,065.567 | 121,598,525.715 |
1/27/21 | 0.859 | 0.876 | 0.806 | 0.838 | 253,861.927 | 118,517,426.634 |
1/26/21 | 0.845 | 0.866 | 0.833 | 0.859 | 216,781.957 | 121,486,974.38 |
1/25/21 | 0.853 | 0.89 | 0.829 | 0.845 | 278,372.64 | 119,544,133.512 |
1/24/21 | 0.851 | 0.871 | 0.835 | 0.853 | 282,482.115 | 120,641,846.13 |
1/23/21 | 0.837 | 0.856 | 0.819 | 0.851 | 240,386.202 | 120,419,362.953 |
1/22/21 | 0.822 | 0.872 | 0.79 | 0.836 | 261,718.041 | 118,329,006.933 |
1/21/21 | 0.851 | 0.851 | 0.788 | 0.823 | 199,294.389 | 116,435,802.456 |
1/20/21 | 0.865 | 0.866 | 0.826 | 0.852 | 196,373.642 | 120,538,061.363 |
1/19/21 | 0.867 | 0.899 | 0.863 | 0.867 | 215,644.969 | 122,661,233.239 |
1/18/21 | 0.858 | 0.898 | 0.802 | 0.868 | 239,522.883 | 122,844,657.025 |
1/17/21 | 0.805 | 0.864 | 0.789 | 0.858 | 214,160.199 | 121,392,119.32 |
1/16/21 | 0.83 | 0.844 | 0.795 | 0.806 | 201,834.153 | 113,978,854.436 |
1/15/21 | 0.841 | 0.851 | 0.783 | 0.829 | 198,855.458 | 117,299,556.271 |
1/14/21 | 0.814 | 0.859 | 0.806 | 0.841 | 242,741.478 | 118,946,339.223 |
1/13/21 | 0.75 | 0.819 | 0.727 | 0.814 | 221,309.889 | 115,115,799.542 |
1/12/21 | 0.865 | 0.875 | 0.733 | 0.75 | 204,673.734 | 106,071,279.251 |
1/11/21 | 0.816 | 0.881 | 0.756 | 0.864 | 247,990.483 | 122,247,488.652 |
1/10/21 | 0.833 | 0.843 | 0.773 | 0.816 | 219,741.187 | 115,411,912.486 |
1/9/21 | 0.81 | 0.839 | 0.796 | 0.833 | 225,726.936 | 117,922,111.163 |
1/8/21 | 0.832 | 0.868 | 0.779 | 0.81 | 2,997,070.859 | 114,620,522.674 |
1/7/21 | 0.842 | 0.86 | 0.825 | 0.832 | 2,736,575.816 | 117,669,006.292 |
1/6/21 | 0.832 | 0.877 | 0.831 | 0.843 | 2,866,861.552 | 119,273,063.2 |
1/5/21 | 0.845 | 0.851 | 0.808 | 0.832 | 2,553,379.548 | 117,782,330.422 |
1/4/21 | 0.834 | 0.898 | 0.825 | 0.845 | 2,697,162.052 | 119,550,874.414 |
1/3/21 | 0.839 | 0.861 | 0.822 | 0.834 | 2,206,123.654 | 117,980,695.11 |
1/2/21 | 0.829 | 0.846 | 0.824 | 0.84 | 2,080,488.084 | 118,785,828.481 |
1/1/21 | 0.827 | 0.838 | 0.825 | 0.829 | 1,927,799.304 | 117,335,625.874 |
12/31/20 | 0.815 | 0.828 | 0.806 | 0.827 | 1,159,905.294 | 116,964,828.779 |
12/30/20 | 0.788 | 0.82 | 0.776 | 0.815 | 1,237,083.894 | 115,352,758.598 |
12/29/20 | 0.688 | 0.788 | 0.679 | 0.788 | 2,362,870.646 | 111,471,721.809 |
12/28/20 | 0.68 | 0.692 | 0.676 | 0.688 | 2,358,101.036 | 97,360,508.413 |
12/27/20 | 0.637 | 0.687 | 0.635 | 0.68 | 2,325,932.901 | 96,248,860.596 |
12/26/20 | 0.615 | 0.64 | 0.614 | 0.637 | 1,596,296.046 | 90,129,179.582 |
12/25/20 | 0.606 | 0.617 | 0.599 | 0.615 | 1,747,753.053 | 87,036,868.986 |
12/24/20 | 0.594 | 0.607 | 0.582 | 0.607 | 1,889,558.094 | 85,836,116.828 |
12/23/20 | 0.611 | 0.612 | 0.587 | 0.594 | 2,655,548.652 | 84,068,351.108 |
12/22/20 | 0.611 | 0.612 | 0.595 | 0.611 | 2,056,096.077 | 86,471,084.846 |
12/21/20 | 0.614 | 0.618 | 0.601 | 0.612 | 2,185,968.367 | 86,549,080.986 |
12/20/20 | 0.618 | 0.621 | 0.611 | 0.614 | 2,355,071.127 | 86,840,505.789 |
12/19/20 | 0.615 | 0.627 | 0.61 | 0.618 | 2,046,017.501 | 87,422,122.504 |
12/18/20 | 0.614 | 0.62 | 0.513 | 0.615 | 2,119,985.473 | 87,049,582.298 |
12/17/20 | 0.592 | 0.624 | 0.59 | 0.615 | 2,234,764.374 | 86,956,993.616 |
12/16/20 | 0.585 | 0.606 | 0.578 | 0.592 | 2,372,641.56 | 83,698,629.105 |
12/15/20 | 0.576 | 0.588 | 0.575 | 0.585 | 2,137,092.501 | 82,816,043.113 |
12/14/20 | 0.575 | 0.582 | 0.575 | 0.576 | 2,018,359.76 | 81,507,693.804 |
12/13/20 | 0.558 | 0.577 | 0.554 | 0.575 | 1,907,498.605 | 81,394,565.03 |
12/12/20 | 0.561 | 0.564 | 0.556 | 0.558 | 2,650,457.712 | 78,927,188.336 |
12/11/20 | 0.579 | 0.582 | 0.561 | 0.561 | 2,533,971.746 | 79,442,536.96 |
12/10/20 | 0.582 | 0.585 | 0.578 | 0.579 | 2,286,945.114 | 81,947,251.291 |
12/9/20 | 0.581 | 0.585 | 0.576 | 0.582 | 1,898,993.829 | 67,263,136.306 |
12/8/20 | 0.583 | 0.585 | 0.577 | 0.581 | 2,037,266.06 | 67,121,474.783 |
12/7/20 | 0.585 | 0.588 | 0.578 | 0.583 | 2,253,484.232 | 67,380,015.29 |
12/6/20 | 0.586 | 0.588 | 0.581 | 0.585 | 2,561,094.415 | 67,523,942.243 |
12/5/20 | 0.588 | 0.59 | 0.584 | 0.586 | 2,540,237.212 | 67,743,241.916 |
12/4/20 | 0.585 | 0.59 | 0.583 | 0.588 | 2,602,688.659 | 67,905,743.595 |
12/3/20 | 0.576 | 0.589 | 0.569 | 0.585 | 2,486,514.319 | 67,540,572.008 |
12/2/20 | 0.578 | 0.579 | 0.568 | 0.576 | 2,480,862.244 | 66,526,328.914 |
12/1/20 | 0.579 | 0.585 | 0.574 | 0.578 | 1,747,461.666 | 66,732,971.9 |
11/30/20 | 0.574 | 0.591 | 0.57 | 0.579 | 1,809,165.602 | 66,916,491.754 |
11/29/20 | 0.575 | 0.582 | 0.57 | 0.574 | 2,001,475.864 | 66,361,319.77 |