Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 6.428 | 6.728 | 6.315 | 6.507 | 85,380,974.04 | 2,247,888,651.65 |
4/9/21 | 6.775 | 6.914 | 6.327 | 6.421 | 63,450,083.96 | 2,211,730,365.33 |
4/8/21 | 6.127 | 6.837 | 6.039 | 6.689 | 126,721,019.88 | 2,297,066,153.89 |
4/7/21 | 6.773 | 6.981 | 5.744 | 6.12 | 158,300,404.73 | 2,095,188,269.6 |
4/6/21 | 6.134 | 7.334 | 6.129 | 6.791 | 239,363,320.39 | 2,318,004,012.73 |
4/5/21 | 6.111 | 6.301 | 5.867 | 6.128 | 75,719,252.99 | 2,085,334,322.71 |
4/4/21 | 5.71 | 6.132 | 5.631 | 6.096 | 64,729,388.77 | 2,068,008,241.71 |
4/3/21 | 5.994 | 6.397 | 5.611 | 5.712 | 91,951,538.76 | 1,931,918,047.3 |
4/2/21 | 5.979 | 6.157 | 5.891 | 6 | 60,685,434.47 | 2,023,055,097.67 |
4/1/21 | 5.997 | 6.272 | 5.862 | 5.987 | 83,417,507.07 | 2,012,408,730.84 |
3/31/21 | 6.356 | 6.398 | 5.74 | 5.996 | 79,675,212.86 | 2,009,305,218.54 |
3/30/21 | 5.808 | 6.662 | 5.74 | 6.356 | 162,511,565.99 | 2,123,442,307.3 |
3/29/21 | 5.607 | 5.934 | 5.524 | 5.82 | 73,924,408.12 | 1,938,398,086.21 |
3/28/21 | 5.333 | 5.982 | 5.283 | 5.602 | 87,612,279.83 | 1,859,971,453.88 |
3/27/21 | 5.487 | 5.645 | 5.258 | 5.332 | 61,571,259.72 | 1,764,686,111.61 |
3/26/21 | 4.823 | 5.566 | 4.823 | 5.485 | 73,843,440.48 | 1,809,913,811.96 |
3/25/21 | 4.865 | 5.091 | 4.487 | 4.824 | 74,867,881.34 | 1,586,689,091.14 |
3/24/21 | 5.321 | 5.685 | 4.836 | 4.879 | 81,216,206.29 | 1,599,620,435.43 |
3/23/21 | 5.425 | 5.836 | 5.139 | 5.337 | 82,197,854.99 | 1,744,328,568.37 |
3/22/21 | 6.049 | 6.049 | 5.324 | 5.446 | 80,200,143.13 | 1,774,204,549.45 |
3/21/21 | 6.291 | 6.319 | 5.812 | 6.046 | 81,791,868.27 | 1,963,466,058.63 |
3/20/21 | 6.189 | 6.6 | 6.147 | 6.288 | 74,291,992.24 | 2,035,553,183.78 |
3/19/21 | 6.057 | 6.434 | 5.893 | 6.195 | 73,472,881.45 | 1,999,039,449.22 |
3/18/21 | 6.23 | 6.568 | 6.025 | 6.065 | 91,784,285.44 | 1,950,988,012.41 |
3/17/21 | 6.386 | 6.416 | 5.974 | 6.254 | 90,496,935.85 | 2,005,358,265.36 |
3/16/21 | 5.896 | 6.856 | 5.612 | 6.385 | 155,210,649.79 | 2,040,581,905.19 |
3/15/21 | 6.619 | 6.848 | 5.881 | 5.904 | 158,744,170.04 | 1,880,716,327.27 |
3/14/21 | 7.377 | 7.396 | 6.633 | 6.633 | 145,261,944.87 | 2,106,220,748.32 |
3/13/21 | 6.932 | 7.572 | 6.549 | 7.412 | 213,444,641.32 | 2,345,730,603.12 |
3/12/21 | 6.052 | 7.428 | 5.935 | 6.951 | 352,373,306.94 | 2,191,992,892.98 |
3/11/21 | 5.317 | 6.275 | 5.118 | 6.039 | 235,149,342.38 | 1,897,496,141.76 |
3/10/21 | 5.41 | 6.027 | 4.925 | 5.321 | 260,458,908.72 | 1,665,857,750.52 |
3/9/21 | 4.574 | 5.765 | 4.572 | 5.429 | 226,275,939.26 | 1,693,498,084.62 |
3/8/21 | 4.278 | 4.625 | 4.138 | 4.573 | 65,930,575.16 | 1,421,273,743.46 |
3/7/21 | 4.053 | 4.401 | 4.053 | 4.28 | 47,251,251.17 | 1,325,084,976.4 |
3/6/21 | 4.17 | 4.247 | 3.938 | 4.053 | 40,698,383.54 | 1,250,291,355.77 |
3/5/21 | 4.515 | 4.552 | 4.067 | 4.177 | 75,230,256.22 | 1,283,860,825.62 |
3/4/21 | 4.181 | 4.646 | 4.129 | 4.446 | 116,659,046.84 | 1,361,185,946.88 |
3/3/21 | 4.041 | 4.297 | 4.015 | 4.193 | 51,661,171.73 | 1,278,965,823.3 |
3/2/21 | 4.198 | 4.24 | 3.877 | 4.041 | 56,279,056.46 | 1,228,012,670.45 |
3/1/21 | 3.818 | 4.296 | 3.807 | 4.197 | 69,932,879.78 | 1,270,555,189.39 |
2/28/21 | 4.009 | 4.013 | 3.445 | 3.808 | 91,631,822.5 | 1,148,611,753.41 |
2/27/21 | 4.231 | 4.434 | 3.908 | 4.007 | 73,453,021.22 | 1,204,106,747.22 |
2/26/21 | 3.892 | 4.839 | 3.801 | 4.22 | 229,314,548.93 | 1,263,193,814.14 |
2/25/21 | 3.586 | 4.667 | 3.472 | 3.868 | 139,316,711.25 | 1,153,403,055.77 |
2/24/21 | 3.371 | 3.648 | 3.176 | 3.6 | 71,158,606.77 | 1,069,243,963.91 |
2/23/21 | 3.726 | 3.753 | 2.671 | 3.36 | 147,446,956.66 | 994,199,865.13 |
2/22/21 | 4.09 | 4.09 | 2.986 | 3.731 | 120,864,499.19 | 1,099,592,457.91 |
2/21/21 | 4.008 | 4.192 | 3.869 | 4.102 | 63,841,419.4 | 1,204,427,253.44 |
2/20/21 | 4.38 | 4.727 | 3.751 | 4.024 | 104,327,571.97 | 1,176,762,832.39 |
2/19/21 | 4.443 | 4.519 | 4.114 | 4.382 | 83,495,084.82 | 1,276,497,813.34 |
2/18/21 | 4.23 | 4.653 | 4.042 | 4.443 | 81,784,472.54 | 1,289,226,886.19 |
2/17/21 | 4.081 | 4.38 | 3.845 | 4.226 | 81,244,321.55 | 1,221,367,599.62 |
2/16/21 | 4.014 | 4.439 | 3.868 | 4.071 | 83,436,961.95 | 1,172,003,713.57 |
2/15/21 | 4.324 | 4.377 | 3.516 | 4.016 | 90,419,157.06 | 1,151,612,013.69 |
2/14/21 | 4.816 | 4.85 | 4.163 | 4.33 | 93,946,377.01 | 1,236,685,010.68 |
2/13/21 | 4.717 | 5.531 | 4.541 | 4.809 | 216,219,955.94 | 1,367,954,654.8 |
2/12/21 | 3.455 | 4.937 | 3.417 | 4.697 | 218,674,387.66 | 1,331,077,032.09 |
2/11/21 | 3.256 | 3.529 | 3.172 | 3.466 | 86,071,179.93 | 978,683,291.32 |
2/10/21 | 3.308 | 3.698 | 3.137 | 3.266 | 135,637,373.35 | 918,763,541.04 |
2/9/21 | 3.46 | 3.465 | 3.223 | 3.306 | 52,187,138.12 | 926,812,251.86 |
2/8/21 | 3.396 | 3.527 | 3.057 | 3.479 | 97,320,095.74 | 971,508,238.84 |
2/7/21 | 2.689 | 3.482 | 2.606 | 3.392 | 95,920,818.21 | 943,876,549.78 |
2/6/21 | 2.86 | 2.877 | 2.536 | 2.688 | 66,638,385.43 | 745,193,225.79 |
2/5/21 | 2.498 | 2.943 | 2.498 | 2.862 | 78,257,467.14 | 790,318,002.15 |
2/4/21 | 2.56 | 2.663 | 2.408 | 2.498 | 64,653,367.91 | 687,383,100.69 |
2/3/21 | 2.467 | 2.625 | 2.399 | 2.565 | 60,257,783.83 | 703,059,991.63 |
2/2/21 | 2.258 | 2.541 | 2.224 | 2.473 | 74,249,727.72 | 675,411,409.83 |
2/1/21 | 2.145 | 2.329 | 2.095 | 2.254 | 43,167,041.73 | 613,244,949.77 |
1/31/21 | 2.174 | 2.417 | 2.06 | 2.145 | 56,839,722.86 | 581,181,218.41 |
1/30/21 | 2.201 | 2.249 | 2.062 | 2.172 | 43,584,551.34 | 586,455,834.17 |
1/29/21 | 2.261 | 2.336 | 2.11 | 2.189 | 35,435,977.73 | 588,619,573.04 |
1/28/21 | 2.039 | 2.305 | 2.015 | 2.28 | 41,635,269.92 | 610,749,280.022 |
1/27/21 | 2.376 | 2.381 | 2.019 | 2.04 | 41,992,545.833 | 544,328,612.134 |
1/26/21 | 2.449 | 2.56 | 2.185 | 2.378 | 39,965,411.133 | 632,171,962.658 |
1/25/21 | 2.564 | 2.68 | 2.436 | 2.455 | 23,760,402.404 | 650,036,767.085 |
1/24/21 | 2.368 | 2.714 | 2.358 | 2.564 | 50,469,553.64 | 676,429,238.734 |
1/23/21 | 2.367 | 2.524 | 2.325 | 2.368 | 23,419,373.54 | 622,234,847.127 |
1/22/21 | 2.165 | 2.516 | 2.01 | 2.366 | 50,446,876.75 | 619,295,525.579 |
1/21/21 | 2.488 | 2.554 | 2.143 | 2.169 | 57,214,222.912 | 565,404,658.363 |
1/20/21 | 2.171 | 2.562 | 2.12 | 2.487 | 86,392,041.494 | 0 |
1/19/21 | 2.409 | 2.475 | 2.178 | 2.178 | 35,174,742.421 | 428,828,975.272 |
1/18/21 | 2.505 | 2.645 | 2.326 | 2.409 | 43,885,424.96 | 474,341,032.834 |
1/17/21 | 2.091 | 2.74 | 2.015 | 2.507 | 119,153,078.438 | 493,620,247.391 |
1/16/21 | 1.831 | 2.239 | 1.831 | 2.095 | 61,167,908.342 | 412,542,532.474 |
1/15/21 | 1.723 | 1.908 | 1.7 | 1.833 | 52,659,487.81 | 360,927,628.252 |
1/14/21 | 1.607 | 1.767 | 1.585 | 1.718 | 25,201,436.822 | 338,253,747.161 |
1/13/21 | 1.434 | 1.607 | 1.394 | 1.606 | 24,489,993.49 | 316,336,494.15 |
1/12/21 | 1.483 | 1.616 | 1.429 | 1.433 | 29,861,847.818 | 282,258,545.182 |
1/11/21 | 1.739 | 1.747 | 1.352 | 1.483 | 43,073,514.329 | 292,103,391.417 |