Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/12/21 | 1.003 | 1.003 | 1 | 1 | 271,473,757.23 | 3,263,872,319.41 |
4/11/21 | 1.002 | 1.003 | 0.999 | 1.003 | 239,449,819.25 | 3,283,427,603.32 |
4/10/21 | 1.002 | 1.003 | 0.998 | 1.002 | 304,029,631.85 | 3,257,554,688.01 |
4/9/21 | 1.006 | 1.006 | 1.001 | 1.002 | 238,416,832.94 | 3,197,339,503.52 |
4/8/21 | 1.002 | 1.007 | 1.001 | 1.006 | 274,811,494.63 | 3,198,482,686.54 |
4/7/21 | 1.002 | 1.004 | 1 | 1.002 | 404,924,089.25 | 3,181,264,516.01 |
4/6/21 | 1 | 1.004 | 1 | 1.001 | 351,473,797.17 | 3,193,830,103.52 |
4/5/21 | 1.007 | 1.009 | 1 | 1 | 373,221,031.27 | 3,172,254,273.49 |
4/4/21 | 1.003 | 1.013 | 1.002 | 1.007 | 316,257,510.73 | 3,206,103,303.31 |
4/3/21 | 1.005 | 1.011 | 1 | 1.004 | 428,124,063.18 | 3,183,210,637.45 |
4/2/21 | 1.005 | 1.01 | 1.001 | 1.005 | 385,816,020.85 | 3,158,956,436.36 |
4/1/21 | 1.003 | 1.008 | 0.999 | 1.004 | 337,707,836.5 | 3,062,459,337.93 |
3/31/21 | 1.004 | 1.009 | 1.001 | 1.004 | 324,719,221.47 | 3,027,114,382.28 |
3/30/21 | 1.003 | 1.005 | 1.001 | 1.004 | 243,945,747.06 | 3,025,073,804.28 |
3/29/21 | 1.001 | 1.023 | 0.999 | 1.003 | 295,091,258.03 | 3,016,432,493.08 |
3/28/21 | 1.004 | 1.004 | 1.001 | 1.001 | 257,575,304.19 | 2,989,478,008.46 |
3/27/21 | 1.005 | 1.006 | 1.001 | 1.004 | 251,211,601.14 | 2,976,593,863.36 |
3/26/21 | 1.002 | 1.006 | 1.001 | 1.005 | 242,079,458.56 | 2,971,508,898.99 |
3/25/21 | 1.002 | 1.007 | 0.998 | 1.002 | 282,784,219.38 | 2,942,376,138.36 |
3/24/21 | 1.004 | 1.008 | 0.999 | 1.002 | 307,223,258.34 | 2,923,784,400.14 |
3/23/21 | 1 | 1.007 | 0.998 | 1.005 | 289,970,073.21 | 2,931,094,320.86 |
3/22/21 | 1.001 | 1.007 | 0.998 | 1 | 303,031,778.61 | 2,910,253,619.09 |
3/21/21 | 1.004 | 1.007 | 0.999 | 1 | 205,061,219.97 | 2,888,155,180.16 |
3/20/21 | 1.004 | 1.007 | 1.003 | 1.004 | 182,019,408.82 | 2,876,356,980.46 |
3/19/21 | 1.002 | 1.006 | 1 | 1.004 | 201,291,364.27 | 2,874,123,859.07 |
3/18/21 | 1.006 | 1.006 | 0.98 | 1.002 | 198,666,819.12 | 2,868,035,135.25 |
3/17/21 | 1.001 | 1.008 | 1 | 1.005 | 217,950,952.05 | 2,861,134,334.88 |
3/16/21 | 1.002 | 1.003 | 1.001 | 1.001 | 281,361,723.32 | 2,845,438,232.69 |
3/15/21 | 1.002 | 1.003 | 1.001 | 1.002 | 330,087,934.08 | 2,773,838,477.98 |
3/14/21 | 1.001 | 1.002 | 1.001 | 1.002 | 243,692,915.73 | 2,752,612,927.97 |
3/13/21 | 1.002 | 1.003 | 1.001 | 1.001 | 285,401,737.55 | 2,741,108,680.2 |
3/12/21 | 1.001 | 1.002 | 1 | 1.002 | 276,319,937.83 | 2,708,872,256.93 |
3/11/21 | 1.001 | 1.002 | 1 | 1.001 | 342,377,294.22 | 2,637,226,772.22 |
3/10/21 | 1.001 | 1.002 | 1.001 | 1.001 | 295,303,873.36 | 2,619,436,576.28 |
3/9/21 | 1.001 | 1.002 | 1 | 1.001 | 478,041,983.78 | 2,616,987,843.45 |
3/8/21 | 1.001 | 1.001 | 1 | 1.001 | 334,066,347.73 | 2,567,499,345.1 |
3/7/21 | 1.001 | 1.001 | 1 | 1.001 | 284,908,277.63 | 2,555,921,014.35 |
3/6/21 | 1.002 | 1.002 | 1.001 | 1.001 | 246,324,482.11 | 2,578,917,161.91 |
3/5/21 | 1.001 | 1.002 | 1.001 | 1.002 | 432,706,961.36 | 2,551,657,209.04 |
3/4/21 | 1.001 | 1.002 | 1.001 | 1.001 | 344,253,034.43 | 2,545,764,219.28 |
3/3/21 | 1.001 | 1.002 | 1.001 | 1.001 | 295,066,718.75 | 2,531,459,606.9 |
3/2/21 | 1.001 | 1.002 | 1 | 1.001 | 412,208,886.58 | 2,517,016,510.33 |
3/1/21 | 1.003 | 1.003 | 0.999 | 1.001 | 398,569,958.43 | 2,464,576,229.89 |
2/28/21 | 1.002 | 1.009 | 1.001 | 1.003 | 623,940,938.45 | 2,339,382,380.18 |
2/27/21 | 1.001 | 1.002 | 1.001 | 1.002 | 301,668,905.58 | 2,315,557,011.17 |
2/26/21 | 1.001 | 1.001 | 1 | 1.001 | 527,246,364.83 | 2,307,470,268.72 |
2/25/21 | 1.002 | 1.002 | 1.001 | 1.001 | 414,868,314.9 | 2,326,680,913.28 |
2/24/21 | 1.001 | 1.002 | 1.001 | 1.002 | 633,193,751.9 | 2,319,954,213.94 |
2/23/21 | 1.001 | 1.019 | 1 | 1.001 | 1,303,567,115.56 | 2,288,351,369.27 |
2/22/21 | 1.001 | 1.013 | 1 | 1.001 | 840,480,067.64 | 2,363,613,989.73 |
2/21/21 | 1.001 | 1.002 | 1.001 | 1.001 | 294,869,049.81 | 2,379,406,774.69 |
2/20/21 | 1.001 | 1.002 | 1 | 1.001 | 409,523,225.94 | 2,360,117,726.55 |
2/19/21 | 1.001 | 1.002 | 0.999 | 1.001 | 353,558,289.29 | 2,076,146,820.46 |
2/18/21 | 1.001 | 1.002 | 1 | 1.001 | 310,793,845 | 2,075,498,622.51 |
2/17/21 | 1.001 | 1.002 | 1.001 | 1.001 | 299,872,020.26 | 2,075,895,912 |
2/16/21 | 1.001 | 1.002 | 1 | 1.001 | 262,073,091.62 | 2,076,197,917.5 |
2/15/21 | 1.002 | 1.013 | 0.997 | 1.001 | 345,289,782.38 | 2,076,005,408.91 |
2/14/21 | 1.001 | 1.002 | 1.001 | 1.002 | 254,901,718.22 | 2,077,382,846.36 |
2/13/21 | 1.002 | 1.003 | 1.001 | 1.001 | 251,928,654.4 | 2,074,963,170.65 |
2/12/21 | 1.001 | 1.002 | 1 | 1.002 | 271,553,254.8 | 2,051,392,677.13 |
2/11/21 | 1.001 | 1.002 | 1.001 | 1.001 | 288,142,015.55 | 2,029,871,492.54 |
2/10/21 | 1.001 | 1.002 | 0.999 | 1.001 | 362,414,223.1 | 1,967,418,375.2 |
2/9/21 | 1.001 | 1.002 | 1 | 1.001 | 359,119,291.69 | 1,953,848,177.99 |
2/8/21 | 1.002 | 1.003 | 1 | 1.001 | 880,288,777.41 | 1,889,591,370.35 |
2/7/21 | 1.001 | 1.002 | 1 | 1.002 | 330,423,303.91 | 1,809,709,946.96 |
2/6/21 | 1 | 1.003 | 1 | 1.001 | 265,174,710.82 | 1,832,951,063.79 |
2/5/21 | 1 | 1.002 | 1 | 1 | 260,732,731.58 | 1,817,894,901.69 |
2/4/21 | 1.001 | 1.002 | 1 | 1 | 329,554,138.75 | 1,767,090,540.78 |
2/3/21 | 1.001 | 1.002 | 1.001 | 1.001 | 287,910,065.76 | 1,738,367,232.48 |
2/2/21 | 1.001 | 1.002 | 1 | 1.001 | 362,186,001.8 | 1,705,910,760.55 |
2/1/21 | 1 | 1.001 | 1 | 1.001 | 226,213,887.32 | 1,664,001,917.75 |
1/31/21 | 1.001 | 1.003 | 0.999 | 1 | 219,524,280.93 | 1,650,031,304.01 |
1/30/21 | 1 | 1.001 | 0.999 | 1.001 | 207,085,084.63 | 1,649,474,422.85 |
1/29/21 | 1 | 1.001 | 0.999 | 1.001 | 343,327,284.22 | 1,630,009,309.84 |
1/28/21 | 1.001 | 1.002 | 1 | 1.001 | 238,725,114.15 | 1,617,747,933.77 |
1/27/21 | 1.001 | 1.002 | 0.999 | 1.001 | 340,795,071.668 | 1,607,574,173.621 |
1/26/21 | 1 | 1.002 | 1 | 1.001 | 313,797,531.311 | 1,581,526,177.79 |
1/25/21 | 1.002 | 1.003 | 1 | 1 | 351,131,613.85 | 1,572,649,697.778 |
1/24/21 | 1.003 | 1.004 | 1.002 | 1.002 | 301,905,575.659 | 1,534,097,441.671 |
1/23/21 | 1.001 | 1.004 | 1.001 | 1.003 | 297,679,711.611 | 1,461,615,485.093 |
1/22/21 | 1.001 | 1.002 | 1 | 1.001 | 452,632,735.565 | 1,446,115,149.92 |
1/21/21 | 1.001 | 1.001 | 0.999 | 1 | 462,420,708.242 | 1,404,553,482.443 |
1/20/21 | 1 | 1.001 | 0.999 | 1.001 | 378,694,413.295 | 1,409,135,520.103 |
1/19/21 | 1.001 | 1.002 | 1 | 1 | 466,574,610.339 | 1,404,599,859.103 |
1/18/21 | 1.001 | 1.001 | 1 | 1.001 | 235,553,947.656 | 1,402,949,912.674 |
1/17/21 | 1.001 | 1.001 | 1 | 1.001 | 249,817,374.272 | 1,381,057,071.223 |
1/16/21 | 1.001 | 1.002 | 1 | 1.001 | 321,098,273.858 | 1,366,839,995.014 |
1/15/21 | 1.002 | 1.003 | 1 | 1.001 | 411,495,877.858 | 1,412,122,791.324 |
1/14/21 | 1 | 1.003 | 1 | 1.002 | 399,350,087.413 | 1,393,451,331.256 |
1/13/21 | 1 | 1.002 | 1 | 1 | 333,395,307.61 | 1,363,281,085.894 |