Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 0.999 | 1.005 | 0.996 | 0.997 | 156,873,160.622 | 244,188,855.614 |
1/25/21 | 1 | 1.005 | 0.996 | 0.999 | 165,561,064.583 | 244,676,864.044 |
1/24/21 | 0.997 | 1.006 | 0.996 | 1 | 160,204,722.015 | 244,896,410.509 |
1/23/21 | 1.003 | 1.005 | 0.996 | 0.997 | 131,545,454.346 | 244,152,384.231 |
1/22/21 | 1 | 1.004 | 0.996 | 1.003 | 194,552,472.995 | 245,674,443.241 |
1/21/21 | 0.997 | 1.005 | 0.996 | 1 | 185,237,835.587 | 245,025,036.418 |
1/20/21 | 1.002 | 1.003 | 0.996 | 0.997 | 207,272,592.834 | 244,215,233.653 |
1/19/21 | 1.001 | 1.005 | 0.997 | 1.002 | 256,467,677.007 | 245,396,527.76 |
1/18/21 | 0.998 | 1.005 | 0.996 | 1.001 | 142,426,045.458 | 245,311,015.926 |
1/17/21 | 1.001 | 1.005 | 0.996 | 0.998 | 171,304,618.777 | 244,561,386.104 |
1/16/21 | 1 | 1.005 | 0.996 | 1.001 | 157,684,671.749 | 245,292,669.68 |
1/15/21 | 0.999 | 1.005 | 0.996 | 1 | 172,750,961.606 | 244,878,799.084 |
1/14/21 | 1 | 1.005 | 0.996 | 0.999 | 207,794,982.262 | 244,642,839.654 |
1/13/21 | 1.004 | 1.005 | 0.997 | 1 | 242,077,515.025 | 244,865,318.546 |
1/12/21 | 1 | 1.004 | 0.996 | 1.004 | 155,450,066.98 | 245,911,981.015 |
1/11/21 | 1 | 1.006 | 0.998 | 1 | 306,502,977.181 | 245,029,591.052 |
1/10/21 | 0.997 | 1.004 | 0.995 | 1 | 201,063,396.645 | 244,949,499.808 |
1/9/21 | 0.996 | 1.004 | 0.996 | 0.997 | 176,358,812.843 | 244,285,372.689 |
1/8/21 | 0.999 | 1.003 | 0.995 | 0.996 | 200,157,806.368 | 244,031,986.448 |
1/7/21 | 1 | 1.004 | 0.997 | 0.999 | 202,892,238.72 | 244,780,825.523 |
1/6/21 | 1 | 1.004 | 0.995 | 1 | 171,524,391.392 | 244,922,276.837 |
1/5/21 | 0.998 | 1.004 | 0.996 | 1 | 163,774,008.954 | 244,896,346.552 |
1/4/21 | 0.999 | 1.004 | 0.995 | 0.998 | 172,740,768.3 | 244,563,269.974 |
1/3/21 | 1.001 | 1.004 | 0.997 | 0.999 | 158,491,598.372 | 244,621,384.488 |
1/2/21 | 1.003 | 1.004 | 0.998 | 1.001 | 150,954,763.534 | 245,159,446.69 |
1/1/21 | 0.998 | 1.004 | 0.998 | 1.003 | 111,598,221.281 | 245,646,398.507 |
12/31/20 | 0.998 | 1.004 | 0.997 | 0.998 | 162,892,095.957 | 244,538,670.942 |
12/30/20 | 1.002 | 1.005 | 0.998 | 0.998 | 143,274,448.417 | 244,525,610.905 |
12/29/20 | 1.002 | 1.005 | 1 | 1.002 | 136,099,312.742 | 245,513,926.008 |
12/28/20 | 0.999 | 1.005 | 0.997 | 1.002 | 144,001,615.426 | 245,507,665.409 |
12/27/20 | 1.002 | 1.004 | 0.993 | 0.999 | 167,324,898.18 | 244,758,617.975 |
12/26/20 | 1 | 1.004 | 0.996 | 1.002 | 139,237,016.373 | 245,524,308.527 |
12/25/20 | 1.001 | 1.005 | 0.995 | 1 | 134,392,930.05 | 244,846,338.461 |
12/24/20 | 1 | 1.004 | 0.996 | 1.001 | 122,738,172.47 | 245,176,807.065 |
12/23/20 | 1 | 1.004 | 0.996 | 1.001 | 107,644,460.606 | 245,077,057.921 |
12/22/20 | 0.999 | 1.004 | 0.995 | 1 | 132,144,003.562 | 244,972,000.708 |
12/21/20 | 0.998 | 1.004 | 0.995 | 0.999 | 80,918,621.005 | 244,689,379.633 |
12/20/20 | 1 | 1.004 | 0.995 | 0.998 | 108,709,882.503 | 244,509,688.015 |
12/19/20 | 0.999 | 1.004 | 0.995 | 1 | 127,077,190.538 | 245,033,946.476 |
12/18/20 | 0.999 | 1.004 | 0.996 | 0.999 | 124,325,195.793 | 244,759,504.03 |
12/17/20 | 1.002 | 1.003 | 0.994 | 0.999 | 168,014,502.804 | 244,793,045.455 |
12/16/20 | 1.002 | 1.005 | 0.996 | 1.002 | 145,715,934.016 | 245,366,022.228 |
12/15/20 | 1 | 1.002 | 0.999 | 1.002 | 67,506,379.743 | 245,364,053.12 |
12/14/20 | 1 | 1.001 | 0.999 | 1 | 52,773,129.179 | 244,988,624.421 |
12/13/20 | 1 | 1.001 | 0.975 | 1 | 64,924,030.159 | 245,017,681.648 |
12/12/20 | 1 | 1.001 | 0.999 | 1 | 54,699,116.636 | 245,004,865.627 |
12/11/20 | 1 | 1.001 | 0.999 | 1 | 67,354,226.238 | 245,046,519.802 |
12/10/20 | 1.001 | 1.004 | 0.996 | 1 | 66,452,183.746 | 245,018,737.278 |
12/9/20 | 0.999 | 1.005 | 0.996 | 1.001 | 143,648,489.891 | 245,300,540.778 |
12/8/20 | 1.003 | 1.005 | 0.996 | 0.999 | 130,107,687.793 | 244,747,513.762 |
12/7/20 | 1.003 | 1.005 | 0.996 | 1.003 | 127,773,545.384 | 245,651,576.102 |
12/6/20 | 1.002 | 1.005 | 0.995 | 1.003 | 138,105,999.151 | 245,642,366.665 |
12/5/20 | 0.999 | 1.004 | 0.995 | 1.002 | 135,942,107.226 | 245,494,223.378 |
12/4/20 | 1.001 | 1.005 | 0.996 | 0.999 | 156,536,069.95 | 244,648,392.969 |
12/3/20 | 1.003 | 1.005 | 0.996 | 1.001 | 153,158,178.365 | 245,307,444.131 |
12/2/20 | 1.003 | 1.005 | 0.996 | 1.003 | 157,480,089.787 | 245,670,779.111 |
11/29/20 | 1.001 | 1.005 | 0.996 | 1.004 | 143,867,641.357 | 245,860,885.242 |
11/28/20 | 0.999 | 1.006 | 0.996 | 1.001 | 148,324,509.905 | 245,121,316.587 |
11/27/20 | 1.003 | 1.006 | 0.997 | 0.999 | 168,322,356.766 | 244,631,275.998 |
11/26/20 | 0.997 | 1.007 | 0.996 | 1.003 | 181,785,154.768 | 245,594,828.294 |
11/25/20 | 1 | 1.004 | 0.996 | 0.997 | 185,361,569.793 | 244,281,112.692 |
11/24/20 | 1 | 1.004 | 0.995 | 1 | 204,553,694.927 | 244,973,719.218 |
11/23/20 | 1.001 | 1.003 | 0.994 | 1 | 179,879,639.215 | 244,991,526.599 |
11/22/20 | 0.997 | 1.004 | 0.994 | 1.001 | 169,300,600.681 | 245,269,933.505 |
11/21/20 | 0.998 | 1.003 | 0.994 | 0.997 | 171,697,769.679 | 244,156,770.37 |
11/20/20 | 0.998 | 1.004 | 0.995 | 0.998 | 167,239,517.572 | 244,506,048.442 |
11/19/20 | 0.997 | 1.004 | 0.995 | 0.998 | 161,122,408.125 | 244,561,256.436 |
11/18/20 | 0.998 | 1.004 | 0.995 | 0.997 | 186,553,693.468 | 244,143,787.333 |
11/17/20 | 1.002 | 1.004 | 0.995 | 0.998 | 167,395,468.541 | 244,557,190.963 |
11/16/20 | 0.996 | 1.004 | 0.995 | 1.001 | 146,509,740.949 | 245,213,311.403 |
11/15/20 | 0.997 | 1.004 | 0.995 | 0.996 | 144,821,448.831 | 243,998,177.994 |
11/14/20 | 1.001 | 1.004 | 0.995 | 0.997 | 142,523,945.348 | 244,299,663.929 |
11/13/20 | 0.998 | 1.004 | 0.995 | 1.001 | 160,143,510.078 | 245,313,549.297 |
11/12/20 | 1.003 | 1.005 | 0.995 | 0.998 | 159,119,682.659 | 244,344,620.965 |
11/11/20 | 0.998 | 1.005 | 0.995 | 1.003 | 154,053,306.366 | 245,739,793.488 |
11/10/20 | 1 | 1.004 | 0.996 | 0.998 | 151,521,087.79 | 244,550,021.593 |
11/9/20 | 0.998 | 1.005 | 0.995 | 0.999 | 159,489,195.919 | 244,823,827.306 |
11/8/20 | 0.999 | 1.005 | 0.996 | 0.998 | 140,861,065.087 | 244,365,416.247 |
11/7/20 | 0.997 | 1.005 | 0.995 | 0.999 | 147,384,174.337 | 244,671,471.19 |
11/6/20 | 0.996 | 1.004 | 0.994 | 0.997 | 161,843,190.866 | 244,245,420.159 |
11/5/20 | 1.002 | 1.004 | 0.995 | 0.996 | 170,395,321.863 | 244,055,902.041 |
11/4/20 | 1.001 | 1.004 | 0.995 | 1.002 | 154,983,668.32 | 245,505,610.99 |
11/3/20 | 0.996 | 1.004 | 0.995 | 1.001 | 224,106,214.961 | 245,161,014.345 |
10/30/20 | 1.001 | 1.004 | 0.995 | 0.999 | 204,633,301.371 | 244,695,231.292 |
10/29/20 | 1 | 1.004 | 0.995 | 1.001 | 220,665,104.325 | 245,149,071.803 |
10/28/20 | 1 | 1.005 | 0.996 | 1 | 224,231,065.835 | 244,863,683.317 |
10/27/20 | 1.004 | 1.005 | 0.995 | 1 | 226,878,238.973 | 244,928,495.577 |
10/26/20 | 0.998 | 1.004 | 0.995 | 1.004 | 214,571,186.269 | 245,819,618.834 |
10/25/20 | 1.002 | 1.005 | 0.996 | 0.998 | 204,061,436.087 | 244,371,605.146 |
10/24/20 | 1.001 | 1.005 | 0.995 | 1.002 | 195,225,955.004 | 245,529,802.277 |