Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/6/21 | 1.966 | 2.092 | 1.796 | 1.927 | 826,504,070.52 | 1,559,231,569.72 |
4/4/21 | 1.61 | 1.766 | 1.587 | 1.766 | 442,351,050.68 | 1,428,471,497.96 |
3/29/21 | 1.524 | 1.687 | 1.466 | 1.677 | 673,093,486.16 | 1,355,197,012.12 |
3/19/21 | 1.189 | 1.236 | 1.159 | 1.201 | 261,901,189.17 | 970,258,747.61 |
3/8/21 | 1.046 | 1.133 | 1.01 | 1.127 | 353,710,330.47 | 910,833,047.33 |
2/17/21 | 1.124 | 1.188 | 1.045 | 1.156 | 617,769,423.44 | 934,289,955.43 |
2/16/21 | 1.154 | 1.25 | 1.079 | 1.124 | 825,485,982.4 | 907,847,747.11 |
2/15/21 | 1.167 | 1.277 | 0.925 | 1.155 | 1,070,855,705.46 | 932,949,538 |
2/14/21 | 1.293 | 1.357 | 1.144 | 1.169 | 929,972,806.37 | 944,397,309.38 |
2/13/21 | 1.091 | 1.348 | 1.091 | 1.293 | 1,101,475,941.84 | 1,044,407,199.56 |
2/12/21 | 1.038 | 1.155 | 1.03 | 1.092 | 741,442,427.76 | 882,078,190.44 |
2/11/21 | 0.911 | 1.087 | 0.886 | 1.039 | 898,427,271.26 | 839,792,394.81 |
2/10/21 | 0.842 | 0.969 | 0.8 | 0.912 | 883,032,985.48 | 734,997,345.69 |
2/9/21 | 0.771 | 0.848 | 0.754 | 0.842 | 485,767,019.3 | 678,543,214.12 |
2/8/21 | 0.692 | 0.789 | 0.664 | 0.772 | 451,090,110.68 | 621,864,913.86 |
2/7/21 | 0.659 | 0.693 | 0.625 | 0.693 | 280,917,034.28 | 558,395,995.28 |
2/6/21 | 0.672 | 0.683 | 0.635 | 0.658 | 253,087,213.42 | 530,327,589.57 |
2/5/21 | 0.606 | 0.677 | 0.603 | 0.672 | 281,971,204.38 | 541,515,630.3 |
2/4/21 | 0.63 | 0.633 | 0.585 | 0.606 | 183,831,682.93 | 488,171,876.61 |
2/3/21 | 0.621 | 0.636 | 0.604 | 0.629 | 158,689,481.34 | 507,114,687.59 |
2/2/21 | 0.589 | 0.627 | 0.581 | 0.621 | 212,512,187.26 | 500,427,647.92 |
2/1/21 | 0.579 | 0.596 | 0.564 | 0.589 | 143,402,310.81 | 474,173,380.94 |
1/31/21 | 0.588 | 0.604 | 0.562 | 0.579 | 172,508,730.42 | 466,297,738.49 |
1/30/21 | 0.58 | 0.602 | 0.566 | 0.588 | 176,988,352.59 | 473,661,659.51 |
1/29/21 | 0.565 | 0.636 | 0.554 | 0.58 | 288,833,319.32 | 467,126,785.6 |
1/28/21 | 0.539 | 0.561 | 0.533 | 0.561 | 155,680,035.767 | 452,007,469.202 |
1/27/21 | 0.581 | 0.581 | 0.524 | 0.539 | 157,692,503.816 | 434,212,439.759 |
1/26/21 | 0.593 | 0.606 | 0.566 | 0.582 | 180,035,221.849 | 468,504,685.374 |
1/25/21 | 0.612 | 0.625 | 0.593 | 0.593 | 198,543,281.746 | 477,983,647.335 |
1/24/21 | 0.601 | 0.635 | 0.592 | 0.612 | 203,452,488.532 | 493,163,287.313 |
1/23/21 | 0.571 | 0.623 | 0.564 | 0.601 | 200,097,040.677 | 484,014,630.149 |
1/22/21 | 0.546 | 0.591 | 0.513 | 0.571 | 192,387,515.741 | 460,205,681.314 |
1/21/21 | 0.636 | 0.638 | 0.543 | 0.546 | 193,985,703.371 | 440,271,547.376 |
1/20/21 | 0.662 | 0.666 | 0.593 | 0.636 | 203,723,746.136 | 512,140,304.428 |
1/19/21 | 0.712 | 0.713 | 0.66 | 0.663 | 218,128,817.857 | 533,763,601.08 |
1/18/21 | 0.67 | 0.727 | 0.635 | 0.711 | 265,462,400.173 | 573,109,442.314 |
1/17/21 | 0.655 | 0.682 | 0.613 | 0.67 | 234,116,638.054 | 539,950,031.667 |
1/16/21 | 0.636 | 0.692 | 0.629 | 0.655 | 257,058,310.525 | 527,765,952.753 |
1/15/21 | 0.58 | 0.655 | 0.577 | 0.636 | 274,398,357.199 | 512,225,184.786 |
1/14/21 | 0.576 | 0.593 | 0.551 | 0.579 | 136,170,660.254 | 466,690,227.743 |
1/13/21 | 0.534 | 0.581 | 0.523 | 0.576 | 106,262,744.58 | 464,117,685.393 |
1/12/21 | 0.549 | 0.572 | 0.523 | 0.534 | 185,987,472.898 | 430,022,892.947 |
1/11/21 | 0.656 | 0.656 | 0.493 | 0.549 | 375,914,942.333 | 442,661,826.018 |
1/10/21 | 0.635 | 0.682 | 0.558 | 0.656 | 361,304,995.108 | 528,359,763.823 |
1/9/21 | 0.557 | 0.645 | 0.54 | 0.635 | 288,373,965.616 | 511,808,523.675 |
1/8/21 | 0.559 | 0.579 | 0.514 | 0.557 | 209,523,562.386 | 448,844,900.362 |
1/7/21 | 0.581 | 0.607 | 0.537 | 0.558 | 246,615,381.749 | 449,802,509.761 |
1/6/21 | 0.508 | 0.583 | 0.5 | 0.581 | 203,096,047.442 | 467,984,808.19 |
1/5/21 | 0.494 | 0.514 | 0.467 | 0.508 | 157,548,532.331 | 409,431,053.15 |
1/4/21 | 0.501 | 0.542 | 0.448 | 0.493 | 169,770,624.234 | 397,516,588.451 |
1/3/21 | 0.465 | 0.506 | 0.46 | 0.501 | 131,479,263.445 | 402,724,717.104 |
1/2/21 | 0.449 | 0.485 | 0.444 | 0.464 | 145,843,053.942 | 373,704,445.94 |
1/1/21 | 0.441 | 0.464 | 0.437 | 0.449 | 79,296,057.987 | 361,305,139.572 |
12/31/20 | 0.446 | 0.447 | 0.43 | 0.441 | 67,563,876.126 | 354,639,808.033 |
12/30/20 | 0.454 | 0.466 | 0.437 | 0.446 | 88,630,697.55 | 358,820,445.395 |
12/29/20 | 0.464 | 0.471 | 0.429 | 0.454 | 101,992,972.334 | 365,215,900.832 |
12/28/20 | 0.45 | 0.48 | 0.449 | 0.464 | 106,101,955.061 | 373,246,069.23 |
12/27/20 | 0.454 | 0.471 | 0.433 | 0.45 | 131,519,152.669 | 361,723,384.107 |
12/26/20 | 0.452 | 0.461 | 0.438 | 0.453 | 103,150,921.617 | 364,812,111.677 |
12/25/20 | 0.459 | 0.474 | 0.445 | 0.452 | 139,365,841.33 | 363,684,597.275 |
12/24/20 | 0.407 | 0.46 | 0.398 | 0.459 | 137,609,920.959 | 369,236,655.598 |
12/23/20 | 0.521 | 0.524 | 0.352 | 0.407 | 153,273,332.695 | 327,209,013.651 |
12/22/20 | 0.521 | 0.527 | 0.493 | 0.521 | 116,459,587.133 | 419,234,611.491 |
12/21/20 | 0.55 | 0.566 | 0.514 | 0.521 | 130,703,261.574 | 419,281,371.115 |
12/20/20 | 0.564 | 0.575 | 0.544 | 0.55 | 108,418,977.464 | 442,565,558.896 |
12/19/20 | 0.569 | 0.587 | 0.561 | 0.564 | 114,547,927.44 | 453,850,131.02 |
12/18/20 | 0.533 | 0.575 | 0.525 | 0.569 | 114,563,206.084 | 458,012,570.346 |
12/17/20 | 0.537 | 0.562 | 0.53 | 0.533 | 173,937,070.721 | 428,802,567.006 |
12/16/20 | 0.511 | 0.537 | 0.503 | 0.537 | 87,728,158.617 | 432,269,369.934 |
12/15/20 | 0.514 | 0.518 | 0.5 | 0.51 | 83,706,277.856 | 410,697,565.169 |
12/14/20 | 0.517 | 0.517 | 0.499 | 0.513 | 68,947,308.308 | 413,128,692.706 |
12/13/20 | 0.501 | 0.531 | 0.498 | 0.517 | 71,986,291.829 | 415,927,290.524 |
12/12/20 | 0.48 | 0.505 | 0.48 | 0.5 | 53,290,625.9 | 402,607,075.076 |
12/11/20 | 0.495 | 0.495 | 0.471 | 0.481 | 65,757,547.338 | 386,850,786.965 |
12/10/20 | 0.506 | 0.508 | 0.487 | 0.495 | 61,834,370.032 | 398,049,113.634 |
12/9/20 | 0.505 | 0.508 | 0.477 | 0.506 | 90,907,963.915 | 407,305,402.542 |
12/8/20 | 0.544 | 0.549 | 0.501 | 0.505 | 82,534,221.732 | 406,470,056.09 |
12/7/20 | 0.555 | 0.556 | 0.537 | 0.544 | 61,552,960.506 | 437,926,090.646 |
12/6/20 | 0.557 | 0.563 | 0.541 | 0.555 | 65,061,614.948 | 446,585,211.677 |
12/5/20 | 0.539 | 0.559 | 0.534 | 0.557 | 72,137,433.119 | 447,917,897.784 |
12/4/20 | 0.59 | 0.596 | 0.534 | 0.539 | 105,694,981.289 | 443,910,838.559 |
12/3/20 | 0.578 | 0.594 | 0.563 | 0.59 | 100,030,886.067 | 485,800,188.797 |
12/2/20 | 0.559 | 0.584 | 0.555 | 0.578 | 131,759,600.66 | 473,864,452.424 |
12/1/20 | 0.598 | 0.617 | 0.549 | 0.559 | 213,347,962.846 | 456,341,054.16 |
11/30/20 | 0.568 | 0.601 | 0.56 | 0.597 | 189,842,983.369 | 487,713,859.265 |
11/29/20 | 0.564 | 0.578 | 0.551 | 0.568 | 145,642,488.899 | 463,759,122.107 |
11/28/20 | 0.545 | 0.584 | 0.53 | 0.564 | 152,098,938.08 | 460,504,136.571 |
11/27/20 | 0.558 | 0.576 | 0.521 | 0.545 | 194,578,646.416 | 445,226,036.8 |
11/26/20 | 0.693 | 0.735 | 0.513 | 0.557 | 422,430,258.749 | 454,999,581.698 |
11/25/20 | 0.637 | 0.709 | 0.606 | 0.691 | 374,586,189.638 | 565,452,233.232 |