Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/15/21 | 23.245 | 24.467 | 21.561 | 23.542 | 688,671,947.55 | 3,594,353,423.88 |
4/14/21 | 24.158 | 25.333 | 22.243 | 23.221 | 611,570,818.56 | 3,542,781,020.52 |
4/13/21 | 26.214 | 26.502 | 23.192 | 24.142 | 760,763,665.2 | 3,652,662,084.13 |
4/12/21 | 26.27 | 28.279 | 23.912 | 26.265 | 1,243,666,440.16 | 3,938,691,163.77 |
4/11/21 | 22.742 | 26.651 | 21.976 | 26.252 | 851,930,888.4 | 4,032,956,556.91 |
4/10/21 | 24.165 | 25.274 | 21.314 | 22.825 | 906,128,363.14 | 3,469,937,292.12 |
4/9/21 | 21.13 | 24.327 | 19.904 | 24.138 | 904,331,329.91 | 3,645,714,260.58 |
4/8/21 | 17.183 | 21.271 | 17.159 | 21.134 | 986,307,251.34 | 3,163,620,533.02 |
4/7/21 | 18.069 | 18.268 | 15.638 | 17.179 | 484,297,829.23 | 2,552,208,297.07 |
4/6/21 | 16.926 | 18.364 | 16.702 | 18.064 | 340,071,575.34 | 2,662,566,707.46 |
4/5/21 | 16.848 | 18.022 | 15.962 | 16.921 | 291,810,976.11 | 2,472,005,079.12 |
4/4/21 | 15.663 | 17.023 | 15.393 | 16.858 | 233,175,234.41 | 2,516,534,162.38 |
4/3/21 | 17.086 | 17.496 | 15.548 | 15.666 | 255,806,993.8 | 2,321,946,091.72 |
4/2/21 | 17.139 | 18.466 | 16.982 | 17.122 | 356,636,059.85 | 2,519,334,297.21 |
4/1/21 | 18.061 | 18.337 | 16.491 | 17.156 | 389,021,391.93 | 2,503,153,760.47 |
3/31/21 | 19.006 | 19.667 | 17.273 | 18.044 | 540,125,361.3 | 2,608,824,682.88 |
3/30/21 | 17.225 | 18.999 | 16.653 | 18.994 | 533,992,723.73 | 2,724,963,228.47 |
3/29/21 | 16.224 | 17.96 | 16.064 | 17.229 | 517,692,965.2 | 2,448,449,478.52 |
3/28/21 | 17.331 | 18.528 | 15.41 | 16.248 | 826,170,989.17 | 2,359,559,902.05 |
3/27/21 | 14.796 | 18.121 | 14.208 | 17.34 | 950,230,769.41 | 2,495,939,684.48 |
3/26/21 | 11.962 | 15.113 | 11.936 | 14.794 | 736,002,289.03 | 2,100,145,239.91 |
3/25/21 | 12.095 | 12.888 | 11.261 | 11.976 | 414,366,187.05 | 1,684,454,213.71 |
3/24/21 | 11.475 | 13.942 | 11.22 | 12.162 | 555,211,489.47 | 1,692,005,353.8 |
3/23/21 | 10.932 | 12.462 | 10.661 | 11.49 | 419,146,179.55 | 1,581,761,905.79 |
3/22/21 | 10.144 | 12.557 | 10.104 | 10.927 | 489,055,407.76 | 1,495,994,326.51 |
3/21/21 | 9.925 | 10.16 | 9.69 | 10.143 | 99,309,371.18 | 1,415,952,577.45 |
3/20/21 | 9.861 | 10.567 | 9.827 | 9.903 | 134,757,818.58 | 1,371,600,177.32 |
3/19/21 | 9.915 | 10.113 | 9.684 | 9.856 | 103,953,283.72 | 1,352,991,180.87 |
3/18/21 | 10.335 | 10.636 | 9.868 | 9.917 | 152,208,536.74 | 1,349,522,006.77 |
3/17/21 | 9.989 | 10.458 | 9.432 | 10.319 | 190,655,532.02 | 1,388,377,965.56 |
3/16/21 | 10.014 | 10.307 | 9.367 | 9.982 | 243,043,622.99 | 1,331,215,236.95 |
3/15/21 | 10.939 | 10.958 | 9.636 | 10.03 | 328,531,121.67 | 1,326,611,265.35 |
3/14/21 | 11.381 | 11.392 | 10.733 | 10.995 | 156,147,405.2 | 1,488,465,431.12 |
3/13/21 | 11.007 | 11.882 | 10.649 | 11.389 | 200,886,487.92 | 1,528,624,377.93 |
3/12/21 | 12.324 | 12.346 | 10.734 | 10.988 | 260,688,522.9 | 1,461,024,485 |
3/11/21 | 12.769 | 13.627 | 12.091 | 12.316 | 292,549,546.48 | 1,621,836,146.09 |
3/10/21 | 14.228 | 14.359 | 12.602 | 12.781 | 475,108,528.3 | 1,667,470,299.57 |
3/9/21 | 11.915 | 14.536 | 11.666 | 14.219 | 379,945,648.97 | 1,835,288,423.54 |
3/8/21 | 11.655 | 11.888 | 11.116 | 11.888 | 159,571,626.19 | 1,519,971,229.6 |
3/7/21 | 11.129 | 12.132 | 10.943 | 11.666 | 179,637,668.21 | 1,526,115,594.77 |
3/6/21 | 11.123 | 11.926 | 10.82 | 11.134 | 145,628,243.94 | 1,440,661,391.59 |
3/5/21 | 11.538 | 11.701 | 10.707 | 11.143 | 182,367,269.43 | 1,430,521,738.82 |
3/4/21 | 12.608 | 13.312 | 11.291 | 11.55 | 351,010,280.93 | 1,451,674,563.76 |
3/3/21 | 12.044 | 13.413 | 11.829 | 12.62 | 264,413,722.92 | 1,576,281,754.91 |
3/2/21 | 13.086 | 13.677 | 11.132 | 12.043 | 319,238,775.28 | 1,494,400,219.33 |
3/1/21 | 9.359 | 13.372 | 9.359 | 13.081 | 674,113,650.22 | 1,613,766,887.03 |
2/28/21 | 10.673 | 10.77 | 8.395 | 9.331 | 303,891,359.47 | 1,174,015,983.4 |
2/27/21 | 11.272 | 11.97 | 10.443 | 10.674 | 212,274,312.29 | 1,335,147,076.31 |
2/26/21 | 11.76 | 12.614 | 10.475 | 11.275 | 293,395,380.11 | 1,374,851,743.3 |
2/25/21 | 14.152 | 14.707 | 11.7 | 11.7 | 234,987,816.87 | 1,418,011,854.7 |
2/24/21 | 12.58 | 16.08 | 11.639 | 14.151 | 444,645,031.73 | 1,702,237,809.58 |
2/23/21 | 15.036 | 15.065 | 9.916 | 12.549 | 271,795,563.34 | 1,500,081,134.22 |
2/22/21 | 16.638 | 16.734 | 12.498 | 15.006 | 388,787,547.18 | 1,782,159,444.95 |
2/21/21 | 14.621 | 18.666 | 14.262 | 16.649 | 471,889,100.04 | 2,025,655,792.62 |
2/20/21 | 18.921 | 18.959 | 12.198 | 14.408 | 180,892,783.33 | 1,736,569,452.32 |
2/19/21 | 13.217 | 21.409 | 13.103 | 18.92 | 1,231,580,542.95 | 2,255,572,374.04 |
2/18/21 | 9.827 | 13.479 | 9.694 | 13.256 | 357,142,277.46 | 1,563,043,750.48 |
2/17/21 | 7.195 | 11.151 | 7.148 | 9.801 | 353,522,586.3 | 1,145,915,145.98 |
2/16/21 | 6.595 | 7.409 | 6.495 | 7.205 | 133,755,716.22 | 829,003,564.4 |
2/15/21 | 6.81 | 6.989 | 5.748 | 6.621 | 94,651,019.42 | 759,999,029.84 |
2/14/21 | 7.097 | 7.128 | 6.53 | 6.806 | 78,020,960.39 | 784,615,643.71 |
2/13/21 | 7.483 | 7.622 | 6.652 | 7.099 | 78,662,300.04 | 811,513,794.39 |
2/12/21 | 6.041 | 7.494 | 5.809 | 7.494 | 150,861,817.83 | 851,033,769.64 |
2/11/21 | 6.812 | 7.053 | 5.644 | 6.04 | 130,077,500.46 | 681,001,706.7 |
2/10/21 | 5.847 | 8.163 | 5.23 | 6.825 | 312,625,012.81 | 764,406,899.29 |
2/9/21 | 4.111 | 6.188 | 4.026 | 5.857 | 161,845,637.01 | 650,777,391.4 |
2/8/21 | 3.164 | 4.111 | 3.156 | 4.106 | 44,527,633.06 | 452,942,825.99 |
2/7/21 | 3.26 | 3.443 | 3.01 | 3.164 | 50,317,039.44 | 348,706,131.03 |
2/6/21 | 3.036 | 3.302 | 2.695 | 3.263 | 69,099,340.17 | 357,319,824.16 |
2/5/21 | 2.686 | 3.078 | 2.541 | 3.043 | 41,238,777.95 | 330,491,092.99 |
2/4/21 | 2.327 | 2.816 | 2.175 | 2.676 | 46,225,262.83 | 288,704,190.17 |
2/3/21 | 2.384 | 2.502 | 1.974 | 2.336 | 50,823,379.72 | 250,034,439.73 |
2/2/21 | 2.856 | 2.856 | 2.208 | 2.385 | 61,158,728.52 | 253,412,329.67 |
2/1/21 | 1.981 | 2.916 | 1.919 | 2.853 | 75,380,373.92 | 300,835,808.72 |
1/31/21 | 1.63 | 2.074 | 1.624 | 1.977 | 35,959,109.9 | 208,521,306.51 |
1/30/21 | 1.494 | 1.651 | 1.45 | 1.628 | 16,319,847.62 | 170,416,615.99 |
1/29/21 | 1.531 | 1.57 | 1.415 | 1.493 | 15,221,534.15 | 154,930,619.24 |
1/28/21 | 1.317 | 1.543 | 1.302 | 1.516 | 23,074,557.277 | 155,358,399.669 |
1/27/21 | 1.207 | 1.326 | 1.152 | 1.319 | 19,108,422.396 | 134,742,270.437 |
1/26/21 | 1.117 | 1.214 | 1.111 | 1.214 | 10,635,098.537 | 122,851,344.515 |
1/25/21 | 1.217 | 1.287 | 1.029 | 1.115 | 14,804,191.807 | 112,080,189.758 |
1/24/21 | 0.977 | 1.217 | 0.963 | 1.217 | 13,442,347.027 | 122,872,060.083 |
1/23/21 | 0.875 | 1.052 | 0.859 | 0.973 | 13,555,291.016 | 97,567,883.236 |
1/22/21 | 0.7 | 0.889 | 0.657 | 0.877 | 9,942,441.587 | 87,085,249.344 |
1/21/21 | 0.747 | 0.757 | 0.687 | 0.699 | 9,134,522.53 | 68,898,747.793 |
1/20/21 | 0.734 | 0.754 | 0.675 | 0.747 | 6,408,688.41 | 72,924,129.615 |
1/19/21 | 0.769 | 0.778 | 0.704 | 0.733 | 1,879,875.115 | 71,018,784.041 |
1/18/21 | 0.688 | 0.771 | 0.672 | 0.769 | 6,730,431.461 | 73,836,371.305 |
1/17/21 | 0.643 | 0.697 | 0.629 | 0.687 | 7,002,967.003 | 66,072,010.895 |
1/16/21 | 0.6 | 0.666 | 0.599 | 0.643 | 4,666,778.139 | 61,255,425.064 |