Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/21 | 1.703 | 1.834 | 1.542 | 1.796 | 4,375,167.73 | 95,617,307.93 |
2/27/21 | 1.68 | 1.813 | 1.67 | 1.701 | 4,169,062.08 | 90,577,775.05 |
2/26/21 | 1.814 | 1.889 | 1.657 | 1.68 | 4,599,567.63 | 89,489,586.07 |
2/25/21 | 1.897 | 2.091 | 1.816 | 1.816 | 4,606,416.78 | 96,720,753.23 |
2/24/21 | 1.654 | 2.061 | 1.602 | 1.898 | 5,765,389.33 | 101,049,501.58 |
2/23/21 | 2.025 | 2.031 | 1.357 | 1.654 | 6,816,522.32 | 88,079,220.48 |
2/22/21 | 2.233 | 2.242 | 1.722 | 2.025 | 6,398,932.08 | 107,824,590.43 |
2/21/21 | 2.192 | 2.412 | 2.158 | 2.235 | 6,994,589.62 | 119,000,457.19 |
2/20/21 | 2.066 | 2.385 | 2.044 | 2.194 | 8,244,880.44 | 116,829,203.93 |
2/19/21 | 2.081 | 2.1 | 1.964 | 2.068 | 6,627,009.18 | 110,101,130.3 |
2/18/21 | 1.952 | 2.114 | 1.952 | 2.082 | 5,813,473.33 | 110,886,756.12 |
2/17/21 | 1.941 | 2.051 | 1.91 | 1.952 | 6,588,456.09 | 103,938,876.7 |
2/16/21 | 1.958 | 2.152 | 1.879 | 1.94 | 7,033,639.99 | 103,335,374.04 |
2/15/21 | 1.854 | 2.14 | 1.668 | 1.953 | 8,479,275.12 | 103,987,468.43 |
2/14/21 | 1.781 | 1.871 | 1.697 | 1.854 | 5,873,015.79 | 98,738,736.17 |
2/13/21 | 1.735 | 1.842 | 1.624 | 1.781 | 6,353,259.82 | 94,848,518.78 |
2/12/21 | 1.731 | 1.787 | 1.648 | 1.733 | 4,721,939.63 | 92,292,667.62 |
2/11/21 | 1.613 | 1.756 | 1.578 | 1.732 | 6,943,300.66 | 92,248,611.53 |
2/10/21 | 1.728 | 1.873 | 1.564 | 1.613 | 28,112,068.84 | 85,917,207.57 |
2/9/21 | 1.523 | 1.807 | 1.437 | 1.726 | 7,313,554.86 | 91,889,602.14 |
2/8/21 | 1.591 | 1.658 | 1.505 | 1.523 | 6,187,998.41 | 81,077,541.3 |
2/7/21 | 1.695 | 1.729 | 1.566 | 1.593 | 4,592,274.52 | 84,831,605.93 |
2/6/21 | 1.815 | 1.834 | 1.659 | 1.691 | 5,260,591.74 | 90,062,960.16 |
2/5/21 | 1.835 | 1.886 | 1.696 | 1.812 | 6,397,355.07 | 96,483,667.18 |
2/4/21 | 1.806 | 1.896 | 1.745 | 1.834 | 4,272,459.76 | 97,679,173.23 |
2/3/21 | 1.706 | 1.839 | 1.691 | 1.805 | 6,629,697.08 | 96,103,191.47 |
2/2/21 | 1.625 | 1.838 | 1.543 | 1.705 | 5,704,521.32 | 90,776,175.32 |
2/1/21 | 1.43 | 1.643 | 1.379 | 1.626 | 3,312,170.22 | 86,562,861.5 |
1/31/21 | 1.454 | 1.72 | 1.393 | 1.429 | 4,454,973.25 | 76,101,560.28 |
1/30/21 | 1.623 | 1.971 | 1.426 | 1.453 | 8,372,613.43 | 77,388,697.8 |
1/29/21 | 1.128 | 1.283 | 1.092 | 1.26 | 3,342,589.4 | 67,075,429.18 |
1/28/21 | 1.068 | 1.15 | 1.045 | 1.132 | 4,677,066.733 | 60,301,751.93 |
1/27/21 | 1.107 | 1.2 | 1.023 | 1.068 | 5,736,758.865 | 56,879,428.224 |
1/26/21 | 0.913 | 1.2 | 0.852 | 1.104 | 4,568,121.748 | 58,788,617.353 |
1/25/21 | 0.892 | 0.973 | 0.891 | 0.912 | 1,738,732.914 | 48,559,701.459 |
1/24/21 | 0.856 | 0.936 | 0.848 | 0.893 | 1,839,765.45 | 47,559,893.594 |
1/23/21 | 0.849 | 0.893 | 0.826 | 0.856 | 1,612,371.966 | 45,603,483.179 |
1/22/21 | 0.832 | 0.876 | 0.761 | 0.848 | 1,667,898.675 | 45,177,031.204 |
1/21/21 | 0.924 | 0.941 | 0.803 | 0.834 | 1,866,850.362 | 44,386,188.176 |
1/20/21 | 0.931 | 0.949 | 0.854 | 0.922 | 1,612,660.947 | 49,090,270.493 |
1/19/21 | 0.934 | 0.973 | 0.88 | 0.932 | 1,880,727.776 | 49,629,285.028 |
1/18/21 | 0.883 | 0.935 | 0.837 | 0.933 | 1,904,028.853 | 49,695,839.554 |
1/17/21 | 0.914 | 0.917 | 0.824 | 0.883 | 1,755,814.639 | 47,003,641.708 |
1/16/21 | 0.882 | 0.956 | 0.866 | 0.915 | 1,677,796.111 | 48,720,226.469 |
1/15/21 | 0.966 | 0.993 | 0.819 | 0.88 | 2,376,915.437 | 46,868,615.741 |
1/14/21 | 0.826 | 1.036 | 0.819 | 0.965 | 3,862,428.123 | 51,404,292.366 |
1/13/21 | 0.733 | 0.896 | 0.693 | 0.828 | 2,225,140.388 | 44,119,290.652 |
1/12/21 | 0.784 | 0.821 | 0.7 | 0.733 | 2,005,978.125 | 39,020,953.699 |
1/11/21 | 0.856 | 0.887 | 0.628 | 0.783 | 3,068,167.825 | 41,677,370.811 |
1/10/21 | 0.966 | 1.055 | 0.828 | 0.853 | 3,265,078.178 | 45,406,456.217 |
1/9/21 | 0.955 | 1.079 | 0.879 | 0.967 | 3,670,368.048 | 51,470,673.761 |
1/8/21 | 0.958 | 1.137 | 0.791 | 0.955 | 7,694,030.827 | 50,850,760.031 |
1/7/21 | 0.671 | 1.021 | 0.666 | 0.954 | 5,072,418.927 | 50,803,327.745 |
1/6/21 | 0.669 | 0.711 | 0.646 | 0.671 | 1,847,670.723 | 35,751,557.284 |
1/5/21 | 0.655 | 0.7 | 0.616 | 0.669 | 2,054,344.563 | 35,634,624.403 |
1/4/21 | 0.664 | 0.713 | 0.548 | 0.655 | 2,962,699.025 | 34,857,744.149 |
1/3/21 | 0.519 | 0.789 | 0.5 | 0.66 | 6,855,430.329 | 35,171,752.893 |
1/2/21 | 0.525 | 0.551 | 0.476 | 0.52 | 3,493,106.214 | 27,683,810.78 |
1/1/21 | 0.431 | 0.567 | 0.431 | 0.525 | 4,555,913.128 | 27,977,464.54 |
12/31/20 | 0.447 | 0.45 | 0.413 | 0.432 | 2,202,893.253 | 22,979,088.21 |
12/30/20 | 0.449 | 0.481 | 0.435 | 0.447 | 1,318,893.126 | 23,791,269.784 |
12/29/20 | 0.49 | 0.528 | 0.432 | 0.449 | 1,798,350.341 | 23,932,666.132 |
12/28/20 | 0.459 | 0.501 | 0.449 | 0.491 | 1,381,128.422 | 26,169,817.586 |
12/27/20 | 0.472 | 0.527 | 0.451 | 0.459 | 2,082,741.872 | 24,461,672.421 |
12/26/20 | 0.419 | 0.555 | 0.419 | 0.472 | 4,800,843.83 | 25,111,588.656 |
12/25/20 | 0.431 | 0.454 | 0.393 | 0.419 | 2,294,815.367 | 22,320,631.024 |
12/24/20 | 0.413 | 0.431 | 0.383 | 0.431 | 2,157,489.82 | 22,976,964.116 |
12/23/20 | 0.517 | 0.549 | 0.399 | 0.413 | 3,154,455.396 | 22,016,867.865 |
12/22/20 | 0.422 | 0.551 | 0.39 | 0.518 | 3,699,898.395 | 27,565,841.581 |
12/21/20 | 0.382 | 0.556 | 0.371 | 0.423 | 3,759,439.507 | 22,508,386.776 |
12/20/20 | 0.418 | 0.427 | 0.367 | 0.382 | 1,806,389.834 | 20,355,993.294 |
12/19/20 | 0.48 | 0.517 | 0.409 | 0.418 | 4,990,330.862 | 22,261,067.806 |
12/18/20 | 0.704 | 0.842 | 0.475 | 0.482 | 12,690,619.347 | 25,648,765.203 |
12/17/20 | 0.459 | 0.933 | 0.39 | 0.705 | 39,178,529.568 | 37,537,604.638 |
12/16/20 | 0.283 | 0.47 | 0.28 | 0.462 | 3,763,206.852 | 24,606,906.913 |
12/15/20 | 0.271 | 0.283 | 0.256 | 0.282 | 454,468.424 | 15,009,739.357 |
12/14/20 | 0.268 | 0.272 | 0.244 | 0.272 | 400,821.559 | 14,459,082.93 |
12/13/20 | 0.257 | 0.277 | 0.251 | 0.269 | 756,280.338 | 14,301,435.797 |
12/12/20 | 0.241 | 0.265 | 0.239 | 0.257 | 917,576.222 | 13,659,849.351 |
12/11/20 | 0.244 | 0.255 | 0.237 | 0.242 | 734,303.072 | 12,862,387.575 |
12/10/20 | 0.248 | 0.258 | 0.239 | 0.245 | 732,482.705 | 13,024,192.831 |
12/9/20 | 0.238 | 0.257 | 0.229 | 0.248 | 1,028,700.63 | 13,228,075.403 |
12/8/20 | 0.256 | 0.266 | 0.238 | 0.238 | 638,558.271 | 12,692,941.763 |
12/7/20 | 0.258 | 0.272 | 0.247 | 0.256 | 557,795.28 | 13,621,753.414 |
12/6/20 | 0.27 | 0.272 | 0.251 | 0.258 | 727,125.965 | 13,714,490.024 |
12/5/20 | 0.254 | 0.274 | 0.245 | 0.27 | 856,531.574 | 14,385,541.903 |
12/4/20 | 0.282 | 0.285 | 0.254 | 0.254 | 989,536.76 | 13,524,486.167 |
12/3/20 | 0.286 | 0.293 | 0.263 | 0.282 | 835,424.718 | 14,993,234.138 |
12/2/20 | 0.296 | 0.302 | 0.269 | 0.287 | 959,105.218 | 15,270,191.648 |
12/1/20 | 0.3 | 0.309 | 0.271 | 0.297 | 1,533,446.771 | 15,790,735.462 |