Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 2.174 | 2.178 | 1.99 | 2.051 | 626,936.71 | 10,255,156.07 |
4/9/21 | 2.109 | 2.235 | 2.078 | 2.173 | 597,958.12 | 10,869,750.49 |
4/8/21 | 2.037 | 2.166 | 2.029 | 2.11 | 604,936.5 | 10,550,431.69 |
4/7/21 | 2.185 | 2.236 | 2.018 | 2.041 | 640,296.92 | 10,206,276.26 |
4/6/21 | 2.224 | 2.29 | 2.181 | 2.183 | 614,428.61 | 10,919,819.35 |
4/5/21 | 2.255 | 2.294 | 2.185 | 2.223 | 615,161.18 | 11,118,350.96 |
4/4/21 | 2.241 | 2.271 | 2.18 | 2.255 | 602,848.51 | 11,278,132.78 |
4/3/21 | 2.279 | 2.319 | 2.228 | 2.241 | 605,582.95 | 11,208,493.91 |
4/2/21 | 2.21 | 2.297 | 2.209 | 2.279 | 608,017.62 | 11,398,981.76 |
4/1/21 | 2.223 | 2.255 | 2.181 | 2.21 | 623,163.72 | 11,052,159.27 |
3/31/21 | 2.155 | 2.238 | 2.117 | 2.223 | 632,130.03 | 11,115,426.33 |
3/30/21 | 2.146 | 2.196 | 2.076 | 2.154 | 630,147.24 | 10,774,504.32 |
3/29/21 | 2.088 | 2.184 | 2.029 | 2.146 | 627,852.83 | 10,734,572.4 |
3/28/21 | 2.001 | 2.089 | 1.975 | 2.088 | 598,168.73 | 10,444,313.18 |
3/27/21 | 2.17 | 2.259 | 1.978 | 2.002 | 620,713.28 | 10,009,790.56 |
3/26/21 | 2.109 | 2.239 | 1.978 | 2.17 | 670,737.43 | 10,850,089.03 |
3/25/21 | 2.201 | 2.214 | 1.913 | 2.109 | 669,695.73 | 10,546,746.08 |
3/24/21 | 2.202 | 2.329 | 2.048 | 2.203 | 699,729.35 | 11,016,675.24 |
3/23/21 | 2.398 | 2.426 | 2.13 | 2.202 | 717,070.54 | 11,014,203.59 |
3/22/21 | 2.234 | 2.551 | 2.214 | 2.398 | 687,315.65 | 11,993,529.82 |
3/21/21 | 2.231 | 2.269 | 2.176 | 2.234 | 618,163.65 | 11,171,264 |
3/20/21 | 2.685 | 2.698 | 2.204 | 2.229 | 633,848.05 | 11,149,246.93 |
3/19/21 | 2.848 | 2.937 | 2.262 | 2.685 | 1,017,334.64 | 13,428,800.99 |
3/18/21 | 2.268 | 2.942 | 2.201 | 2.848 | 1,149,215.95 | 14,243,514.83 |
3/17/21 | 2.226 | 2.564 | 2.216 | 2.268 | 877,104.7 | 11,343,761.75 |
3/16/21 | 2.524 | 2.55 | 2.025 | 2.222 | 483,019.7 | 11,113,907.27 |
3/15/21 | 2.551 | 2.62 | 2.204 | 2.536 | 506,057.02 | 12,682,823.22 |
3/14/21 | 2.403 | 2.793 | 1.906 | 2.554 | 501,921.56 | 12,772,233.74 |
3/13/21 | 2.404 | 2.456 | 2.112 | 2.403 | 439,386.14 | 12,017,693.01 |
3/12/21 | 2.491 | 2.499 | 2.145 | 2.4 | 453,290.9 | 12,004,143.84 |
3/11/21 | 2.616 | 2.67 | 2.113 | 2.491 | 443,956.77 | 12,455,899.85 |
3/10/21 | 2.143 | 2.687 | 2.086 | 2.617 | 479,671.93 | 13,087,661.02 |
3/9/21 | 2.883 | 2.893 | 2.14 | 2.143 | 454,841.53 | 10,715,845.59 |
3/8/21 | 2.677 | 2.892 | 2.463 | 2.884 | 528,876.69 | 14,423,276.32 |
3/7/21 | 2.552 | 2.735 | 2.323 | 2.678 | 472,179.65 | 13,393,265.3 |
3/6/21 | 2.236 | 2.565 | 2.138 | 2.549 | 432,458.89 | 12,746,658.14 |
3/5/21 | 2.044 | 2.266 | 2.007 | 2.236 | 359,741.79 | 11,184,447.98 |
3/4/21 | 2.109 | 2.504 | 2.03 | 2.044 | 355,606.25 | 10,222,188.12 |
3/3/21 | 2.316 | 2.396 | 2.058 | 2.109 | 343,167.84 | 10,546,834.88 |
3/2/21 | 2.345 | 2.382 | 2.14 | 2.317 | 367,118.09 | 11,587,197.25 |
3/1/21 | 2.283 | 2.42 | 2.146 | 2.347 | 402,946.29 | 11,737,615.79 |
2/28/21 | 2.181 | 2.32 | 2.111 | 2.283 | 385,683.9 | 11,416,915.51 |
2/27/21 | 2.466 | 2.547 | 2.163 | 2.184 | 330,454.92 | 10,921,860.8 |
2/26/21 | 2.428 | 2.466 | 2.113 | 2.466 | 466,529.72 | 12,331,881.07 |
2/25/21 | 2.502 | 2.591 | 2.141 | 2.421 | 435,473.1 | 12,109,627.48 |
2/24/21 | 2.463 | 2.538 | 2.325 | 2.501 | 446,055.54 | 12,505,731.86 |
2/23/21 | 2.397 | 2.65 | 2.135 | 2.46 | 488,756.95 | 12,300,237.38 |
2/22/21 | 2.326 | 2.709 | 2.085 | 2.397 | 520,314.67 | 11,989,560.78 |
2/21/21 | 2.245 | 2.44 | 1.77 | 2.326 | 390,617.45 | 11,632,216.08 |
2/20/21 | 2.575 | 2.612 | 1.916 | 2.246 | 357,519.16 | 11,233,910.34 |
2/19/21 | 2.298 | 2.589 | 1.936 | 2.575 | 401,158.91 | 12,879,193.73 |
2/18/21 | 2.546 | 2.546 | 2.004 | 2.298 | 382,888.55 | 11,491,867.16 |
2/17/21 | 2.624 | 2.639 | 1.579 | 2.546 | 444,320.89 | 12,735,207.06 |
2/16/21 | 2.306 | 2.68 | 1.687 | 2.622 | 475,126.9 | 13,114,807.94 |
2/15/21 | 2.567 | 2.567 | 2.217 | 2.306 | 380,617.03 | 11,531,654.6 |
2/14/21 | 2.576 | 2.722 | 2.352 | 2.567 | 434,758.79 | 12,836,423.01 |
2/13/21 | 2.755 | 2.782 | 2.165 | 2.576 | 409,589.52 | 12,881,078.22 |
2/12/21 | 2.755 | 2.794 | 2.27 | 2.756 | 452,188.93 | 13,781,184.69 |
2/11/21 | 2.712 | 2.784 | 2.149 | 2.753 | 445,550.87 | 13,768,905.87 |
2/10/21 | 2.702 | 2.808 | 2.257 | 2.711 | 479,248.51 | 13,559,976.44 |
2/9/21 | 2.843 | 2.865 | 2.48 | 2.702 | 479,818.41 | 13,513,952.53 |
2/8/21 | 2.826 | 2.921 | 2.388 | 2.84 | 519,615.36 | 14,204,329.8 |
2/7/21 | 2.841 | 2.889 | 2.418 | 2.826 | 480,855.88 | 14,134,969.73 |
2/6/21 | 2.81 | 2.918 | 2.461 | 2.84 | 511,789.84 | 14,203,155.69 |
2/5/21 | 2.73 | 2.815 | 2.417 | 2.808 | 515,335.77 | 14,042,410.7 |
2/4/21 | 2.741 | 2.832 | 2.526 | 2.731 | 521,081.77 | 13,656,694.05 |
2/3/21 | 2.611 | 2.757 | 2.377 | 2.739 | 396,857.57 | 13,698,583.34 |
2/2/21 | 2.582 | 2.655 | 2.286 | 2.611 | 360,964.48 | 13,056,419.34 |
2/1/21 | 2.671 | 2.762 | 2.39 | 2.581 | 328,527.98 | 12,905,304.38 |
1/31/21 | 2.502 | 2.79 | 2.373 | 2.673 | 364,415.23 | 13,367,008.93 |
1/30/21 | 2.565 | 2.596 | 2.4 | 2.501 | 325,550.25 | 12,508,989.37 |
1/29/21 | 2.648 | 2.713 | 2.526 | 2.558 | 436,729.18 | 12,790,836.55 |
1/28/21 | 2.707 | 2.776 | 2.588 | 2.603 | 367,744.57 | 13,019,450.98 |
1/27/21 | 2.764 | 2.776 | 2.55 | 2.704 | 403,199.445 | 13,524,818.537 |
1/26/21 | 2.671 | 2.767 | 2.494 | 2.76 | 465,353.89 | 13,803,408.417 |
1/25/21 | 2.635 | 2.77 | 2.587 | 2.67 | 402,652.565 | 13,352,508.278 |
1/24/21 | 2.629 | 2.99 | 2.408 | 2.637 | 360,705.151 | 13,185,798.911 |
1/23/21 | 2.685 | 2.745 | 2.417 | 2.629 | 344,396.378 | 13,146,739.001 |
1/22/21 | 2.638 | 2.794 | 2.499 | 2.684 | 400,569.641 | 13,423,243.093 |
1/21/21 | 2.829 | 2.842 | 2.543 | 2.643 | 449,222.834 | 13,219,717.434 |
1/20/21 | 2.868 | 2.896 | 2.63 | 2.833 | 428,396.572 | 14,167,679.631 |
1/19/21 | 2.905 | 2.969 | 2.777 | 2.862 | 425,438.028 | 14,315,316.764 |
1/18/21 | 2.886 | 2.947 | 2.65 | 2.906 | 426,658.792 | 14,531,531.288 |
1/17/21 | 2.913 | 2.928 | 2.535 | 2.885 | 459,673.113 | 14,429,407.809 |
1/16/21 | 2.914 | 2.997 | 2.813 | 2.914 | 398,454.046 | 14,573,535.408 |
1/15/21 | 2.962 | 3.008 | 2.633 | 2.912 | 474,917.067 | 14,563,483.307 |
1/14/21 | 2.849 | 3.027 | 2.628 | 2.965 | 440,431.002 | 14,827,233.87 |
1/13/21 | 2.795 | 2.916 | 2.605 | 2.85 | 429,925.08 | 14,251,947.619 |
1/12/21 | 2.953 | 3.061 | 2.756 | 2.797 | 464,384.523 | 13,986,920.312 |
1/11/21 | 2.981 | 3.01 | 2.6 | 2.962 | 523,940.331 | 14,815,273.785 |