Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 3.728 | 3.841 | 3.701 | 3.789 | 16,555,024.31 | 2,122,116,494.33 |
4/14/21 | 3.432 | 3.73 | 3.304 | 3.728 | 21,484,138.69 | 2,087,670,718.02 |
4/13/21 | 3.223 | 3.491 | 3.215 | 3.436 | 22,228,500.79 | 1,924,150,333.83 |
4/12/21 | 2.942 | 3.246 | 2.91 | 3.224 | 17,813,561.6 | 1,805,512,668.8 |
4/11/21 | 2.873 | 2.963 | 2.843 | 2.943 | 13,797,957.87 | 1,648,027,390.93 |
4/10/21 | 2.872 | 2.937 | 2.831 | 2.873 | 12,143,826.57 | 1,608,907,124.64 |
4/9/21 | 2.822 | 2.917 | 2.784 | 2.873 | 10,847,533.76 | 1,608,677,865.06 |
4/8/21 | 2.692 | 2.844 | 2.682 | 2.823 | 13,283,186.8 | 1,580,704,976.64 |
4/7/21 | 2.902 | 2.908 | 2.643 | 2.697 | 13,427,563.62 | 1,510,426,962.93 |
4/6/21 | 2.845 | 2.908 | 2.727 | 2.902 | 15,448,697.65 | 1,625,048,564.2 |
4/5/21 | 2.771 | 2.872 | 2.728 | 2.841 | 13,035,379.41 | 1,591,207,021.88 |
4/4/21 | 2.702 | 2.787 | 2.661 | 2.771 | 11,017,710.91 | 1,551,779,662.22 |
4/3/21 | 2.833 | 2.834 | 2.676 | 2.703 | 12,276,708.84 | 1,513,686,162.19 |
4/2/21 | 2.785 | 2.84 | 2.762 | 2.833 | 12,373,896.76 | 1,586,285,044.23 |
4/1/21 | 2.761 | 2.811 | 2.698 | 2.784 | 12,220,801.06 | 1,559,009,038.59 |
3/31/21 | 2.766 | 2.823 | 2.634 | 2.761 | 11,772,635.15 | 1,546,340,838.53 |
3/30/21 | 2.67 | 2.856 | 2.637 | 2.764 | 12,619,361 | 1,547,678,369.85 |
3/29/21 | 2.53 | 2.682 | 2.491 | 2.671 | 13,247,349.5 | 1,495,707,426.38 |
3/28/21 | 2.586 | 2.586 | 2.387 | 2.53 | 10,942,204.09 | 1,416,901,362.72 |
3/27/21 | 2.659 | 2.682 | 2.449 | 2.587 | 11,583,772.99 | 1,448,925,592.37 |
3/26/21 | 2.442 | 2.66 | 2.44 | 2.66 | 10,955,032.28 | 1,489,724,547.17 |
3/25/21 | 2.348 | 2.501 | 2.271 | 2.444 | 12,335,206.25 | 1,368,470,266.53 |
3/24/21 | 2.456 | 2.553 | 2.313 | 2.348 | 11,337,633.7 | 1,314,604,203.02 |
3/23/21 | 2.469 | 2.563 | 2.368 | 2.455 | 10,460,894.71 | 1,374,801,072.98 |
3/22/21 | 2.705 | 2.783 | 2.42 | 2.468 | 17,222,612.67 | 1,382,318,438 |
3/21/21 | 2.71 | 2.745 | 2.658 | 2.704 | 9,204,629.35 | 1,514,391,897.8 |
3/20/21 | 2.816 | 2.865 | 2.711 | 2.712 | 11,272,551.02 | 1,518,897,702.58 |
3/19/21 | 2.742 | 2.839 | 2.594 | 2.816 | 9,891,720.98 | 1,576,982,760.13 |
3/18/21 | 2.745 | 2.796 | 2.56 | 2.742 | 9,868,890.77 | 1,535,785,914 |
3/17/21 | 2.704 | 2.759 | 2.569 | 2.747 | 8,795,571.3 | 1,538,056,241.09 |
3/16/21 | 2.578 | 2.748 | 2.498 | 2.699 | 11,338,062.16 | 1,511,631,219.07 |
3/15/21 | 2.564 | 2.63 | 2.37 | 2.576 | 9,520,228.82 | 1,442,654,338.84 |
3/14/21 | 2.533 | 2.593 | 2.471 | 2.567 | 6,246,629.43 | 1,437,639,985.93 |
3/13/21 | 2.389 | 2.537 | 2.355 | 2.535 | 7,293,695.78 | 1,419,607,342.41 |
3/12/21 | 2.449 | 2.471 | 2.326 | 2.389 | 7,542,935.45 | 1,337,804,580.71 |
3/11/21 | 2.434 | 2.55 | 2.377 | 2.449 | 8,865,025.7 | 1,371,486,553.38 |
3/10/21 | 2.518 | 2.544 | 2.398 | 2.433 | 8,597,712.2 | 1,362,746,776.83 |
3/9/21 | 2.323 | 2.517 | 2.316 | 2.517 | 9,327,824.31 | 1,409,530,883.32 |
3/8/21 | 2.176 | 2.323 | 2.163 | 2.323 | 8,985,863.69 | 1,300,787,604.97 |
3/7/21 | 2.077 | 2.179 | 2.073 | 2.178 | 7,112,424.23 | 1,219,532,274.97 |
3/6/21 | 2.135 | 2.165 | 1.971 | 2.077 | 7,929,533.35 | 1,163,145,101.93 |
3/5/21 | 2.197 | 2.197 | 1.946 | 2.134 | 10,512,884.81 | 1,194,986,939.38 |
3/4/21 | 2.315 | 2.387 | 2.141 | 2.196 | 8,037,664.22 | 1,229,961,004.14 |
3/3/21 | 2.112 | 2.323 | 2.102 | 2.314 | 8,458,167.91 | 1,295,966,848.18 |
3/2/21 | 2.218 | 2.258 | 2.07 | 2.113 | 7,649,472.38 | 1,183,379,118.86 |
3/1/21 | 2.042 | 2.218 | 1.996 | 2.218 | 9,189,917.59 | 1,242,313,390.3 |
2/28/21 | 2.014 | 2.071 | 1.813 | 2.041 | 8,882,110.32 | 1,143,098,493.92 |
2/27/21 | 2.004 | 2.09 | 1.97 | 2.018 | 7,649,021.49 | 1,129,910,543.89 |
2/26/21 | 1.979 | 2.063 | 1.861 | 2.001 | 10,249,476.32 | 1,120,417,307.15 |
2/25/21 | 2.09 | 2.203 | 1.976 | 1.979 | 8,347,621.17 | 1,108,097,690.04 |
2/24/21 | 2.034 | 2.367 | 1.968 | 2.088 | 11,779,474.13 | 1,169,348,845.22 |
2/23/21 | 2.338 | 2.386 | 1.809 | 2.036 | 16,489,136.06 | 1,140,203,263.22 |
2/22/21 | 2.382 | 2.425 | 2.016 | 2.332 | 15,567,611.47 | 1,306,081,349.17 |
2/21/21 | 2.369 | 2.425 | 2.314 | 2.381 | 13,983,323.65 | 1,333,577,997.92 |
2/20/21 | 2.26 | 2.486 | 2.223 | 2.371 | 22,282,716.43 | 1,328,030,157.24 |
2/19/21 | 1.955 | 2.264 | 1.924 | 2.259 | 22,532,259.03 | 1,264,954,540.03 |
2/18/21 | 1.824 | 1.956 | 1.786 | 1.955 | 20,612,972.12 | 1,094,675,652.25 |
2/17/21 | 1.821 | 1.862 | 1.704 | 1.824 | 23,893,559.03 | 1,021,306,053.4 |
2/16/21 | 1.68 | 1.845 | 1.667 | 1.821 | 24,622,540.89 | 1,019,579,162.73 |
2/15/21 | 1.69 | 1.753 | 1.566 | 1.681 | 20,984,728.11 | 941,137,859.27 |
2/14/21 | 1.685 | 1.758 | 1.595 | 1.688 | 21,929,944.95 | 945,061,785.34 |
2/13/21 | 1.668 | 1.696 | 1.6 | 1.684 | 18,688,960.28 | 943,298,977.2 |
2/12/21 | 1.607 | 1.676 | 1.55 | 1.668 | 18,905,149.26 | 934,001,926.42 |
2/11/21 | 1.62 | 1.698 | 1.538 | 1.606 | 21,970,302.2 | 899,546,410.52 |
2/10/21 | 1.711 | 1.758 | 1.585 | 1.62 | 23,379,372.52 | 907,002,651.37 |
2/9/21 | 1.639 | 1.781 | 1.588 | 1.711 | 26,947,411.97 | 957,959,612.19 |
2/8/21 | 1.512 | 1.638 | 1.501 | 1.638 | 22,429,909.65 | 917,242,673.74 |
2/7/21 | 1.412 | 1.575 | 1.326 | 1.501 | 21,879,542.89 | 840,647,233.97 |
2/6/21 | 1.387 | 1.565 | 1.309 | 1.411 | 22,662,230.59 | 790,254,521.59 |
2/5/21 | 1.349 | 1.752 | 1.322 | 1.386 | 43,924,168.48 | 775,918,041.51 |
2/4/21 | 1.164 | 1.369 | 1.162 | 1.349 | 25,245,242.41 | 755,645,557.03 |
2/3/21 | 1.016 | 1.195 | 0.953 | 1.167 | 18,376,472.51 | 653,309,479.03 |
2/2/21 | 0.914 | 1.028 | 0.914 | 1.015 | 18,358,316.89 | 568,484,653.73 |
2/1/21 | 0.827 | 0.957 | 0.804 | 0.914 | 15,344,234.13 | 511,654,810.21 |
1/31/21 | 0.86 | 0.875 | 0.805 | 0.828 | 12,254,706.46 | 463,453,176.92 |
1/30/21 | 0.76 | 0.86 | 0.75 | 0.859 | 11,235,823.45 | 481,292,770.13 |
1/29/21 | 0.759 | 0.769 | 0.73 | 0.751 | 13,007,044.68 | 420,791,911.18 |
1/28/21 | 0.722 | 0.751 | 0.718 | 0.748 | 10,113,155.332 | 418,877,203.837 |
1/27/21 | 0.725 | 0.74 | 0.7 | 0.721 | 9,581,221.181 | 403,705,126.238 |
1/26/21 | 0.733 | 0.748 | 0.699 | 0.725 | 9,253,337.544 | 405,834,649.459 |
1/25/21 | 0.73 | 0.784 | 0.696 | 0.732 | 12,306,823.545 | 409,761,564.589 |
1/24/21 | 0.677 | 0.731 | 0.673 | 0.73 | 9,061,751.658 | 408,915,830.251 |
1/23/21 | 0.69 | 0.705 | 0.664 | 0.677 | 8,220,701.672 | 378,977,631.03 |
1/22/21 | 0.659 | 0.712 | 0.623 | 0.689 | 9,948,844.45 | 385,992,161.886 |
1/21/21 | 0.755 | 0.755 | 0.647 | 0.659 | 9,771,232.925 | 369,206,397.271 |
1/20/21 | 0.737 | 0.764 | 0.667 | 0.756 | 11,172,956.828 | 423,103,770.002 |
1/19/21 | 0.68 | 0.774 | 0.662 | 0.738 | 11,624,562.039 | 413,136,413.475 |
1/18/21 | 0.65 | 0.681 | 0.617 | 0.68 | 7,817,657.441 | 380,881,163.582 |
1/17/21 | 0.667 | 0.673 | 0.601 | 0.65 | 8,393,728.046 | 364,149,660.003 |
1/16/21 | 0.671 | 0.705 | 0.663 | 0.668 | 8,441,287.924 | 374,027,940.879 |