Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/24/21 | 1.267 | 1.444 | 1.238 | 1.362 | 2,905,506.77 | 147,812,995.12 |
2/23/21 | 1.584 | 1.611 | 1.16 | 1.266 | 6,663,409.89 | 137,308,553.88 |
2/22/21 | 1.704 | 1.996 | 1.42 | 1.584 | 9,439,722.4 | 171,847,838.26 |
2/21/21 | 1.311 | 1.719 | 1.291 | 1.694 | 7,885,909.31 | 183,783,200.42 |
2/20/21 | 1.169 | 1.349 | 1.161 | 1.311 | 2,781,404.92 | 142,260,689.91 |
2/19/21 | 1.144 | 1.246 | 1.121 | 1.169 | 2,565,308.31 | 126,763,248.73 |
2/18/21 | 1.203 | 1.228 | 1.14 | 1.144 | 2,388,008.43 | 124,062,424.45 |
2/17/21 | 1.213 | 1.251 | 1.134 | 1.202 | 2,662,887.14 | 130,361,987.6 |
2/16/21 | 1.256 | 1.31 | 1.196 | 1.213 | 2,165,011.11 | 131,472,526.94 |
2/15/21 | 1.159 | 1.301 | 1.114 | 1.255 | 3,320,833.41 | 136,078,841.45 |
2/14/21 | 1.193 | 1.21 | 1.124 | 1.159 | 2,458,470.14 | 125,637,888.54 |
2/13/21 | 1.243 | 1.308 | 1.166 | 1.193 | 2,667,959.77 | 129,336,471.31 |
2/12/21 | 1.188 | 1.391 | 1.188 | 1.243 | 8,220,968.26 | 134,784,428.79 |
2/11/21 | 1.198 | 1.206 | 1.128 | 1.189 | 14,464,431.22 | 128,941,322 |
2/10/21 | 1.184 | 1.2 | 1.091 | 1.198 | 2,277,636.52 | 129,852,183.74 |
2/9/21 | 1.268 | 1.27 | 1.155 | 1.184 | 2,759,752.58 | 128,344,752.32 |
2/8/21 | 1.385 | 1.426 | 1.249 | 1.269 | 3,450,700.55 | 137,444,872.09 |
2/7/21 | 1.065 | 1.435 | 0.972 | 1.386 | 8,503,363.53 | 150,138,816.66 |
2/6/21 | 1.178 | 1.199 | 1.05 | 1.065 | 14,614,411.81 | 115,309,433.49 |
2/5/21 | 1.053 | 1.277 | 1.038 | 1.178 | 9,395,605.19 | 127,570,803.71 |
2/4/21 | 1.098 | 1.11 | 1.044 | 1.053 | 2,589,152.28 | 114,054,449.29 |
2/3/21 | 1.12 | 1.205 | 1.069 | 1.098 | 2,894,618.43 | 118,902,540 |
2/2/21 | 1.166 | 1.18 | 1.04 | 1.122 | 10,800,790.07 | 121,483,506.55 |
2/1/21 | 1.058 | 1.227 | 1.042 | 1.166 | 3,472,485.54 | 124,416,436.31 |
1/31/21 | 1.14 | 1.167 | 1.017 | 1.058 | 3,862,834.8 | 112,942,320.16 |
1/30/21 | 1.211 | 1.217 | 1.126 | 1.14 | 2,057,260.36 | 121,616,508.87 |
1/29/21 | 1.349 | 1.359 | 1.155 | 1.211 | 2,271,111.11 | 129,264,810.55 |
1/28/21 | 1.096 | 1.575 | 1.063 | 1.318 | 4,554,744.627 | 140,674,986.44 |
1/27/21 | 1.255 | 1.263 | 1.038 | 1.096 | 3,810,089.699 | 116,958,096.633 |
1/26/21 | 1.312 | 1.357 | 1.23 | 1.254 | 2,986,064.341 | 133,860,927.472 |
1/25/21 | 1.307 | 1.429 | 1.247 | 1.312 | 2,823,599.755 | 140,007,212.18 |
1/24/21 | 1.452 | 1.505 | 1.277 | 1.307 | 2,989,909.511 | 136,875,105.067 |
1/23/21 | 1.445 | 1.545 | 1.395 | 1.452 | 2,824,577.049 | 152,011,312.427 |
1/22/21 | 1.172 | 1.5 | 1.014 | 1.445 | 4,879,787.787 | 151,323,023.776 |
1/21/21 | 1.203 | 1.342 | 1.085 | 1.172 | 5,235,964.031 | 122,698,728.502 |
1/20/21 | 1.277 | 1.291 | 1.08 | 1.203 | 3,726,697.211 | 126,009,323.014 |
1/19/21 | 1.473 | 1.483 | 1.222 | 1.277 | 4,774,641.746 | 133,747,118.447 |
1/18/21 | 1.297 | 1.667 | 1.166 | 1.473 | 5,942,374.126 | 154,278,791.561 |
1/17/21 | 1.444 | 1.663 | 1.241 | 1.297 | 7,027,989.78 | 135,752,724.617 |
1/16/21 | 1.05 | 1.737 | 1.034 | 1.445 | 14,558,055.384 | 151,288,394.174 |
1/15/21 | 0.822 | 1.141 | 0.822 | 1.05 | 5,499,173.137 | 109,978,880.571 |
1/14/21 | 0.617 | 0.83 | 0.608 | 0.822 | 5,206,474.07 | 86,094,939.31 |
1/13/21 | 0.601 | 0.62 | 0.555 | 0.617 | 1,993,018.259 | 64,589,601.35 |
1/12/21 | 0.49 | 0.72 | 0.47 | 0.601 | 3,277,924.386 | 62,938,114.01 |
1/11/21 | 0.505 | 0.508 | 0.416 | 0.489 | 1,359,557.84 | 51,204,963.796 |
1/10/21 | 0.569 | 0.594 | 0.47 | 0.505 | 1,232,668.613 | 52,831,046.01 |
1/9/21 | 0.472 | 0.573 | 0.455 | 0.569 | 1,780,559.737 | 59,620,130.189 |
1/8/21 | 0.539 | 0.551 | 0.448 | 0.471 | 1,759,889.863 | 49,361,420.504 |
1/7/21 | 0.579 | 0.596 | 0.473 | 0.539 | 2,200,192.419 | 56,362,042.479 |
1/6/21 | 0.595 | 0.627 | 0.527 | 0.578 | 1,700,174.874 | 60,485,148.376 |
1/5/21 | 0.507 | 0.695 | 0.472 | 0.595 | 2,938,996.013 | 62,251,406.531 |
1/4/21 | 0.441 | 0.524 | 0.395 | 0.506 | 2,489,072.779 | 52,951,035.385 |
1/3/21 | 0.472 | 0.547 | 0.428 | 0.441 | 1,723,426.426 | 46,101,757.263 |
1/2/21 | 0.539 | 0.54 | 0.412 | 0.471 | 2,390,902.605 | 49,300,002.342 |
1/1/21 | 0.551 | 0.559 | 0.502 | 0.539 | 1,278,255.79 | 56,401,204.48 |
12/31/20 | 0.642 | 0.642 | 0.507 | 0.551 | 2,106,602.968 | 57,647,108.916 |
12/30/20 | 0.653 | 0.754 | 0.592 | 0.642 | 4,142,226.402 | 67,185,379.647 |
12/29/20 | 0.665 | 0.697 | 0.589 | 0.653 | 2,546,552.811 | 68,208,596.917 |
12/28/20 | 0.533 | 0.727 | 0.532 | 0.665 | 3,759,505.12 | 69,400,068.611 |
12/27/20 | 0.528 | 0.539 | 0.479 | 0.533 | 1,982,176.647 | 55,615,090.382 |
12/26/20 | 0.504 | 0.547 | 0.485 | 0.528 | 2,417,149.769 | 55,133,461.685 |
12/25/20 | 0.587 | 0.606 | 0.504 | 0.504 | 1,672,084.849 | 52,654,888.867 |
12/24/20 | 0.499 | 0.609 | 0.482 | 0.586 | 3,325,987.877 | 61,175,112.877 |
12/23/20 | 0.603 | 0.618 | 0.459 | 0.499 | 3,539,177.427 | 52,129,315.307 |
12/22/20 | 0.408 | 0.638 | 0.385 | 0.603 | 4,570,194.061 | 62,911,942.332 |
12/21/20 | 0.494 | 0.552 | 0.357 | 0.408 | 4,924,221.665 | 42,607,025.185 |
12/20/20 | 0.357 | 0.577 | 0.34 | 0.494 | 9,818,269.212 | 51,607,221.819 |
12/19/20 | 0.244 | 0.361 | 0.236 | 0.357 | 3,295,602.095 | 37,230,589.538 |
12/18/20 | 0.238 | 0.253 | 0.2 | 0.244 | 903,793.384 | 25,442,104.673 |
12/17/20 | 0.229 | 0.255 | 0.204 | 0.238 | 2,017,016.82 | 24,814,613.737 |
12/16/20 | 0.139 | 0.25 | 0.137 | 0.229 | 3,190,531.433 | 23,818,615.342 |
12/15/20 | 0.131 | 0.148 | 0.129 | 0.139 | 896,653.422 | 14,470,835.899 |
12/14/20 | 0.147 | 0.162 | 0.127 | 0.131 | 439,193.843 | 13,672,841.517 |
12/13/20 | 0.124 | 0.148 | 0.123 | 0.147 | 319,433.514 | 15,292,178.972 |
12/12/20 | 0.125 | 0.132 | 0.119 | 0.124 | 209,145.66 | 12,939,153.336 |
12/11/20 | 0.121 | 0.128 | 0.117 | 0.125 | 207,041.165 | 13,056,161.186 |
12/10/20 | 0.138 | 0.14 | 0.121 | 0.121 | 264,763.707 | 12,652,464.581 |
12/9/20 | 0.11 | 0.146 | 0.109 | 0.138 | 490,491.769 | 14,343,425.744 |
12/8/20 | 0.127 | 0.128 | 0.108 | 0.11 | 222,738.961 | 11,458,137.499 |
12/7/20 | 0.129 | 0.13 | 0.123 | 0.127 | 272,068.864 | 13,274,401.091 |
12/6/20 | 0.134 | 0.138 | 0.126 | 0.129 | 267,935.893 | 13,431,515.825 |
12/5/20 | 0.122 | 0.135 | 0.12 | 0.134 | 209,333.559 | 13,922,489.245 |
12/4/20 | 0.14 | 0.141 | 0.119 | 0.122 | 547,342.449 | 12,681,152.19 |
12/3/20 | 0.158 | 0.158 | 0.138 | 0.14 | 498,200.069 | 14,596,766.261 |
12/2/20 | 0.161 | 0.164 | 0.154 | 0.158 | 341,202.266 | 16,404,707.387 |
12/1/20 | 0.165 | 0.169 | 0.143 | 0.161 | 447,440.281 | 16,743,190.64 |
11/30/20 | 0.148 | 0.172 | 0.143 | 0.165 | 396,108.293 | 17,114,363.09 |
11/29/20 | 0.152 | 0.155 | 0.133 | 0.148 | 253,996.305 | 15,320,517.997 |
11/28/20 | 0.156 | 0.157 | 0.147 | 0.152 | 299,556.145 | 15,753,706.232 |
11/27/20 | 0.155 | 0.167 | 0.145 | 0.155 | 244,324.993 | 16,127,812.016 |