Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/21 | 0.862 | 0.884 | 0.778 | 0.872 | 163,636.88 | 25,444,651.6 |
2/27/21 | 0.853 | 0.903 | 0.838 | 0.862 | 167,512.93 | 25,146,161.66 |
2/26/21 | 0.874 | 0.938 | 0.809 | 0.853 | 163,699.73 | 24,871,409.8 |
2/25/21 | 0.903 | 0.931 | 0.82 | 0.874 | 280,033.02 | 25,503,698.86 |
2/24/21 | 0.806 | 0.984 | 0.782 | 0.903 | 197,349.92 | 26,331,286.24 |
2/23/21 | 0.921 | 0.935 | 0.732 | 0.805 | 169,164.33 | 23,492,792.37 |
2/22/21 | 0.849 | 0.944 | 0.826 | 0.921 | 222,320.82 | 26,861,794 |
2/21/21 | 0.908 | 0.954 | 0.697 | 0.848 | 236,610.02 | 24,740,241.43 |
2/20/21 | 0.858 | 0.999 | 0.846 | 0.908 | 226,677.82 | 26,493,000.45 |
2/19/21 | 0.977 | 0.998 | 0.814 | 0.858 | 262,917.47 | 25,025,824.1 |
2/18/21 | 0.962 | 1.012 | 0.934 | 0.977 | 254,711.18 | 28,495,931.29 |
2/17/21 | 0.972 | 1.101 | 0.947 | 0.962 | 172,197.46 | 28,047,006.88 |
2/16/21 | 1.009 | 1.055 | 0.921 | 0.972 | 196,086.77 | 28,348,006.31 |
2/15/21 | 1.002 | 1.09 | 0.917 | 1.008 | 271,221.24 | 29,406,630.42 |
2/14/21 | 1.038 | 1.121 | 0.981 | 1.003 | 222,835.44 | 29,243,102.33 |
2/13/21 | 0.927 | 1.065 | 0.873 | 1.038 | 368,792 | 30,269,520.28 |
2/12/21 | 0.933 | 0.944 | 0.878 | 0.927 | 174,879.16 | 27,046,710.74 |
2/11/21 | 0.842 | 0.972 | 0.835 | 0.932 | 372,906.33 | 27,184,479.68 |
2/10/21 | 0.894 | 0.939 | 0.84 | 0.842 | 255,370.79 | 24,553,250.72 |
2/9/21 | 0.84 | 0.917 | 0.789 | 0.894 | 449,194.02 | 26,072,419.41 |
2/8/21 | 0.71 | 0.87 | 0.664 | 0.84 | 325,243.88 | 24,492,686.96 |
2/7/21 | 0.682 | 0.719 | 0.648 | 0.71 | 170,583.58 | 20,719,985.06 |
2/6/21 | 0.695 | 0.722 | 0.651 | 0.682 | 143,596.22 | 19,881,815.09 |
2/5/21 | 0.74 | 0.777 | 0.659 | 0.695 | 167,676.11 | 20,271,497.25 |
2/4/21 | 0.788 | 0.829 | 0.704 | 0.74 | 161,223.14 | 21,596,317.68 |
2/3/21 | 0.788 | 0.844 | 0.781 | 0.788 | 180,578.36 | 22,992,525.15 |
2/2/21 | 0.715 | 0.828 | 0.693 | 0.788 | 143,416.52 | 22,992,294.92 |
2/1/21 | 0.72 | 0.744 | 0.67 | 0.714 | 173,121.85 | 20,838,871.86 |
1/31/21 | 0.776 | 0.777 | 0.685 | 0.72 | 120,189.33 | 21,008,835.18 |
1/30/21 | 0.8 | 0.807 | 0.747 | 0.777 | 118,376.67 | 22,650,399.85 |
1/29/21 | 0.757 | 0.851 | 0.745 | 0.845 | 130,767.57 | 24,654,076.56 |
1/28/21 | 0.724 | 0.775 | 0.714 | 0.772 | 102,623.098 | 22,507,015.762 |
1/27/21 | 0.771 | 0.772 | 0.7 | 0.724 | 142,764.841 | 21,112,204.492 |
1/26/21 | 0.791 | 0.809 | 0.713 | 0.771 | 157,152.046 | 22,474,147.146 |
1/25/21 | 0.823 | 0.853 | 0.755 | 0.791 | 203,275.377 | 23,079,752.111 |
1/24/21 | 0.811 | 0.854 | 0.782 | 0.824 | 134,166.469 | 24,020,605.674 |
1/23/21 | 0.779 | 0.86 | 0.764 | 0.811 | 135,555.463 | 23,653,107.511 |
1/22/21 | 0.711 | 0.809 | 0.654 | 0.779 | 136,862.369 | 22,730,080.183 |
1/21/21 | 0.823 | 0.824 | 0.666 | 0.711 | 106,256.786 | 20,747,381.443 |
1/20/21 | 0.762 | 0.859 | 0.705 | 0.823 | 135,924.71 | 23,996,514.056 |
1/19/21 | 0.766 | 0.824 | 0.741 | 0.762 | 154,194.817 | 22,236,884.245 |
1/18/21 | 0.741 | 0.788 | 0.723 | 0.767 | 180,123.639 | 22,357,164.533 |
1/17/21 | 0.774 | 0.774 | 0.706 | 0.742 | 157,499.941 | 21,630,097.973 |
1/16/21 | 0.75 | 0.8 | 0.727 | 0.774 | 179,272.039 | 22,586,853.736 |
1/15/21 | 0.846 | 0.863 | 0.689 | 0.75 | 109,201.16 | 21,865,657.223 |
1/14/21 | 0.8 | 0.863 | 0.74 | 0.846 | 130,074.072 | 24,670,304.681 |
1/13/21 | 0.734 | 0.873 | 0.7 | 0.8 | 96,109.06 | 23,332,768.594 |
1/12/21 | 0.782 | 0.783 | 0.716 | 0.733 | 88,583.758 | 21,388,419.678 |
1/11/21 | 0.776 | 0.786 | 0.631 | 0.782 | 215,647.373 | 22,819,043.56 |
1/10/21 | 0.795 | 0.83 | 0.674 | 0.776 | 255,657.394 | 22,646,010.246 |
1/9/21 | 0.776 | 0.801 | 0.755 | 0.795 | 126,086.46 | 23,175,513.839 |
1/8/21 | 0.774 | 0.831 | 0.681 | 0.776 | 235,396.766 | 22,628,265.558 |
1/7/21 | 0.776 | 0.897 | 0.706 | 0.774 | 262,545.583 | 22,574,945.092 |
1/6/21 | 0.797 | 0.922 | 0.749 | 0.776 | 222,415.319 | 22,634,388.334 |
1/5/21 | 0.793 | 0.842 | 0.718 | 0.798 | 131,922.822 | 23,264,913.649 |
1/4/21 | 0.78 | 0.88 | 0.712 | 0.793 | 107,916.047 | 23,132,432.022 |
1/3/21 | 0.745 | 0.822 | 0.721 | 0.78 | 177,370.137 | 22,755,494.423 |
1/2/21 | 0.752 | 0.777 | 0.717 | 0.745 | 66,595.845 | 21,729,559.117 |
1/1/21 | 0.791 | 0.799 | 0.73 | 0.752 | 31,043.375 | 21,921,083.257 |
12/31/20 | 0.839 | 0.856 | 0.723 | 0.791 | 54,965.856 | 23,058,175.998 |
12/30/20 | 0.9 | 0.924 | 0.789 | 0.839 | 70,627.348 | 24,482,984.843 |
12/29/20 | 0.859 | 0.901 | 0.801 | 0.9 | 142,792.6 | 26,244,095.608 |
12/28/20 | 0.837 | 0.898 | 0.823 | 0.859 | 124,884.136 | 25,057,729.928 |
12/27/20 | 0.886 | 0.939 | 0.837 | 0.837 | 100,565.797 | 24,413,812.356 |
12/26/20 | 0.948 | 0.96 | 0.873 | 0.886 | 125,401.045 | 25,839,028.352 |
12/25/20 | 0.989 | 1.016 | 0.891 | 0.948 | 65,389.016 | 27,657,581.13 |
12/24/20 | 0.929 | 0.992 | 0.905 | 0.989 | 95,822.085 | 28,849,876.125 |
12/23/20 | 1.047 | 1.05 | 0.894 | 0.93 | 100,806.4 | 27,118,864.779 |
12/22/20 | 1.014 | 1.058 | 0.994 | 1.047 | 147,412.4 | 30,531,347.886 |
12/21/20 | 0.999 | 1.028 | 0.93 | 1.014 | 153,407.305 | 29,588,545.855 |
12/20/20 | 1.136 | 1.136 | 0.999 | 0.999 | 149,194.686 | 29,126,627.422 |
12/19/20 | 1.142 | 1.182 | 1.121 | 1.136 | 153,989.706 | 33,138,511.994 |
12/18/20 | 1.194 | 1.244 | 1.124 | 1.142 | 133,161.705 | 33,315,627.368 |
12/17/20 | 1.169 | 1.22 | 1.12 | 1.194 | 177,184.016 | 34,834,367.743 |
12/16/20 | 1.152 | 1.199 | 1.103 | 1.169 | 162,572.258 | 34,083,651.67 |
12/15/20 | 1.185 | 1.205 | 1.127 | 1.152 | 128,657.793 | 33,587,115.831 |
12/14/20 | 1.19 | 1.248 | 1.136 | 1.185 | 257,653.664 | 34,565,538.807 |
12/13/20 | 1.023 | 1.237 | 1.017 | 1.19 | 105,375.767 | 34,700,095.749 |
12/12/20 | 1.069 | 1.138 | 0.987 | 1.023 | 103,605.891 | 29,834,097.155 |
12/11/20 | 0.897 | 1.146 | 0.85 | 1.069 | 216,755.434 | 31,164,159.022 |
12/10/20 | 0.957 | 0.959 | 0.895 | 0.897 | 102,385.364 | 26,166,345.395 |
12/9/20 | 0.92 | 0.972 | 0.855 | 0.957 | 108,957.283 | 27,906,058.995 |
12/8/20 | 0.939 | 0.96 | 0.896 | 0.92 | 78,124.172 | 26,843,010.056 |
12/7/20 | 0.944 | 0.967 | 0.877 | 0.939 | 55,064.377 | 27,389,374.245 |
12/6/20 | 0.87 | 1.031 | 0.842 | 0.944 | 175,525.645 | 27,529,221.816 |
12/5/20 | 0.803 | 0.884 | 0.786 | 0.869 | 45,534.424 | 25,356,772.045 |
12/4/20 | 0.839 | 1.013 | 0.755 | 0.803 | 179,817.468 | 23,428,383.488 |
12/3/20 | 0.772 | 0.888 | 0.77 | 0.839 | 64,434.989 | 24,471,616.472 |
12/2/20 | 0.771 | 0.811 | 0.725 | 0.772 | 57,427.301 | 22,508,516.015 |
12/1/20 | 0.86 | 0.875 | 0.731 | 0.771 | 68,304.528 | 22,485,989.458 |