Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/13/21 | 2.469 | 2.658 | 2.186 | 2.306 | 2,163,508.05 | 108,782,746.56 |
4/12/21 | 2.821 | 2.851 | 2.26 | 2.468 | 2,645,152.97 | 116,452,797.49 |
4/11/21 | 2.981 | 3.051 | 2.714 | 2.821 | 1,603,989 | 133,082,127.76 |
4/10/21 | 3.055 | 3.157 | 2.889 | 2.98 | 2,057,392.84 | 140,611,860.24 |
4/9/21 | 2.844 | 3.093 | 2.775 | 3.055 | 2,052,632.5 | 144,126,193.79 |
4/8/21 | 2.75 | 2.959 | 2.691 | 2.844 | 2,004,205.94 | 134,202,170.93 |
4/7/21 | 2.797 | 2.974 | 2.498 | 2.757 | 2,513,110.03 | 130,082,748.03 |
4/6/21 | 3.13 | 3.212 | 2.725 | 2.798 | 2,569,909.4 | 132,009,365.61 |
4/5/21 | 3.353 | 3.437 | 2.694 | 3.127 | 3,112,791.81 | 147,526,029.14 |
4/4/21 | 3.086 | 3.375 | 2.969 | 3.354 | 2,526,738.59 | 158,253,054.38 |
4/3/21 | 3.28 | 3.319 | 3.088 | 3.09 | 1,153,385.72 | 145,769,982.95 |
4/2/21 | 3.133 | 3.457 | 3.054 | 3.276 | 2,244,123.56 | 154,570,249.53 |
4/1/21 | 3.379 | 3.515 | 2.857 | 3.122 | 2,847,119.98 | 147,315,928.72 |
3/31/21 | 3.474 | 3.689 | 3.084 | 3.383 | 2,465,467.4 | 159,608,929.6 |
3/30/21 | 3.073 | 3.722 | 3.003 | 3.474 | 3,473,149.1 | 163,914,922.11 |
3/29/21 | 2.529 | 3.432 | 2.504 | 3.072 | 3,847,119.9 | 144,955,881.79 |
3/28/21 | 2.234 | 2.627 | 2.203 | 2.529 | 1,972,196.88 | 119,326,163.41 |
3/27/21 | 2.19 | 2.417 | 2.023 | 2.235 | 1,604,399.05 | 105,424,583.65 |
3/26/21 | 1.792 | 2.341 | 1.771 | 2.192 | 1,802,155.89 | 103,439,375.61 |
3/25/21 | 1.781 | 1.92 | 1.508 | 1.792 | 2,001,276.17 | 84,570,133.33 |
3/24/21 | 2.002 | 2.23 | 1.781 | 1.782 | 1,217,394.01 | 84,080,170.42 |
3/23/21 | 2.022 | 2.225 | 1.819 | 2.003 | 1,319,110.76 | 94,500,454.67 |
3/22/21 | 2.192 | 2.288 | 1.975 | 2.023 | 1,148,568.44 | 95,426,786.9 |
3/21/21 | 2.321 | 2.342 | 2.11 | 2.19 | 1,304,213.4 | 103,303,430.48 |
3/20/21 | 2.37 | 2.557 | 2.291 | 2.324 | 1,713,052.83 | 109,632,578.66 |
3/19/21 | 2.153 | 2.498 | 2.056 | 2.369 | 1,575,788.6 | 111,772,106.18 |
3/18/21 | 2.186 | 2.312 | 2.016 | 2.153 | 1,400,805.6 | 101,577,305.59 |
3/17/21 | 1.876 | 2.32 | 1.801 | 2.185 | 2,120,903.29 | 103,109,149.44 |
3/16/21 | 1.869 | 1.962 | 1.733 | 1.876 | 1,977,880.09 | 88,521,552.62 |
3/15/21 | 1.83 | 1.947 | 1.655 | 1.876 | 2,280,748.55 | 88,519,937.2 |
3/14/21 | 1.989 | 2.059 | 1.831 | 1.831 | 1,717,798.97 | 86,390,748.89 |
3/13/21 | 2.061 | 2.191 | 1.989 | 1.989 | 2,108,042.62 | 93,833,934.88 |
3/12/21 | 1.978 | 2.282 | 1.933 | 2.062 | 2,532,561.85 | 97,265,673.71 |
3/11/21 | 2.105 | 2.223 | 1.914 | 1.978 | 2,267,460.85 | 93,311,562.75 |
3/10/21 | 2.391 | 2.396 | 2.053 | 2.104 | 2,050,226.55 | 99,289,492.26 |
3/9/21 | 2.056 | 2.469 | 1.906 | 2.391 | 2,933,495.29 | 112,813,797.25 |
3/8/21 | 1.984 | 2.075 | 1.785 | 2.057 | 2,425,041.23 | 97,060,072.3 |
3/7/21 | 1.732 | 1.989 | 1.688 | 1.984 | 2,066,967.53 | 93,611,621.86 |
3/6/21 | 1.727 | 1.755 | 1.566 | 1.733 | 1,652,145.53 | 81,786,531.92 |
3/5/21 | 1.667 | 1.749 | 1.529 | 1.727 | 1,660,876.4 | 81,475,564.34 |
3/4/21 | 1.682 | 1.766 | 1.531 | 1.667 | 2,301,414.05 | 78,651,118.16 |
3/3/21 | 1.693 | 1.925 | 1.605 | 1.683 | 2,279,374.78 | 79,390,513.68 |
3/2/21 | 1.814 | 1.869 | 1.659 | 1.693 | 1,719,460.65 | 79,855,642.6 |
3/1/21 | 1.642 | 1.818 | 1.638 | 1.814 | 1,818,534.82 | 85,569,623.46 |
2/28/21 | 1.73 | 1.762 | 1.528 | 1.642 | 1,866,368.07 | 77,467,831.5 |
2/27/21 | 1.746 | 1.826 | 1.653 | 1.73 | 1,864,394.08 | 81,635,646.25 |
2/26/21 | 1.756 | 1.927 | 1.577 | 1.746 | 2,004,243.92 | 82,392,923.17 |
2/25/21 | 1.9 | 1.987 | 1.699 | 1.757 | 1,871,459.99 | 82,882,631.84 |
2/24/21 | 1.784 | 2.071 | 1.674 | 1.9 | 2,293,141.25 | 89,633,097.43 |
2/23/21 | 2.094 | 2.106 | 1.471 | 1.783 | 2,367,046.7 | 84,140,361.69 |
2/22/21 | 2.608 | 2.611 | 1.9 | 2.094 | 2,986,597.87 | 98,776,080.42 |
2/21/21 | 2.005 | 2.804 | 1.951 | 2.607 | 4,041,348.11 | 123,021,686.62 |
2/20/21 | 2.17 | 2.222 | 1.937 | 2.005 | 2,373,737.33 | 94,612,085.98 |
2/19/21 | 2.111 | 2.3 | 1.786 | 2.17 | 3,822,583.07 | 102,363,030 |
2/18/21 | 2.492 | 2.533 | 2.039 | 2.113 | 4,277,409.02 | 99,685,731.19 |
2/17/21 | 2.507 | 2.631 | 2.301 | 2.492 | 4,399,682.16 | 117,555,163.37 |
2/16/21 | 2.924 | 2.956 | 2.415 | 2.507 | 3,807,174.78 | 118,279,235.8 |
2/15/21 | 2.79 | 3.209 | 2.466 | 2.924 | 3,336,571.05 | 137,951,495.14 |
2/14/21 | 2.599 | 2.955 | 2.579 | 2.796 | 3,451,776.43 | 131,922,482.89 |
2/13/21 | 2.739 | 3.151 | 2.471 | 2.6 | 3,954,346.35 | 122,645,080.82 |
2/12/21 | 3.145 | 3.289 | 2.521 | 2.739 | 6,303,615.68 | 129,237,277.99 |
2/11/21 | 3.273 | 3.986 | 3.13 | 3.144 | 6,175,990.23 | 148,320,289.5 |
2/10/21 | 3.605 | 3.762 | 3.184 | 3.273 | 4,531,905.94 | 154,397,970.26 |
2/9/21 | 4.02 | 4.279 | 3.488 | 3.605 | 5,646,727.19 | 170,081,211.04 |
2/8/21 | 3.283 | 4.394 | 3.065 | 4.019 | 10,243,350.29 | 189,622,494.98 |
2/7/21 | 3.874 | 3.874 | 2.753 | 3.282 | 6,069,355.7 | 154,860,548.97 |
2/6/21 | 3.462 | 4.081 | 3.403 | 3.874 | 7,747,622.4 | 182,779,570.46 |
2/5/21 | 2.946 | 3.462 | 2.799 | 3.46 | 6,118,766.78 | 163,241,250.32 |
2/4/21 | 2.765 | 3.136 | 2.604 | 2.946 | 6,188,576.16 | 139,000,620.7 |
2/3/21 | 2.301 | 2.906 | 1.963 | 2.765 | 5,393,811.89 | 130,445,614.07 |
2/2/21 | 2.502 | 2.752 | 2.198 | 2.302 | 5,422,467.16 | 108,599,601.06 |
2/1/21 | 1.903 | 2.514 | 1.849 | 2.501 | 5,094,229.99 | 118,011,557.49 |
1/31/21 | 1.861 | 2.022 | 1.765 | 1.904 | 3,298,915.18 | 89,810,554.13 |
1/30/21 | 1.667 | 1.928 | 1.553 | 1.861 | 2,688,355.04 | 87,784,369.37 |
1/29/21 | 1.376 | 1.542 | 1.286 | 1.531 | 2,582,977.46 | 72,221,047.09 |
1/28/21 | 1.338 | 1.449 | 1.264 | 1.449 | 2,351,188.176 | 68,350,132.843 |
1/27/21 | 1.26 | 1.411 | 1.121 | 1.338 | 3,406,013.927 | 63,125,312.097 |
1/26/21 | 1.245 | 1.344 | 1.168 | 1.26 | 3,404,086.449 | 59,443,360.448 |
1/25/21 | 1.441 | 1.53 | 1.24 | 1.245 | 3,888,120.939 | 58,746,270.242 |
1/24/21 | 1.1 | 1.504 | 0.94 | 1.441 | 5,342,532.324 | 67,986,276.264 |
1/23/21 | 0.882 | 1.258 | 0.866 | 1.1 | 4,882,807.536 | 51,902,948.911 |
1/22/21 | 0.743 | 0.902 | 0.664 | 0.882 | 2,575,520.688 | 41,623,528.21 |
1/21/21 | 0.957 | 1.064 | 0.725 | 0.744 | 2,230,951.387 | 35,121,021.144 |
1/20/21 | 0.78 | 1.085 | 0.653 | 0.957 | 3,920,231.181 | 45,165,623.36 |
1/19/21 | 0.703 | 0.797 | 0.656 | 0.78 | 2,146,741.152 | 36,793,514.412 |
1/18/21 | 0.685 | 0.709 | 0.634 | 0.703 | 1,788,449.041 | 33,163,103.082 |
1/17/21 | 0.651 | 0.712 | 0.611 | 0.685 | 1,933,744.165 | 32,311,241.014 |
1/16/21 | 0.636 | 0.725 | 0.627 | 0.651 | 1,993,509.209 | 30,732,934.51 |
1/15/21 | 0.495 | 0.638 | 0.409 | 0.636 | 1,762,826.3 | 30,018,312.247 |
1/14/21 | 0.483 | 0.51 | 0.462 | 0.494 | 1,180,666.177 | 23,329,004.121 |