Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 5.372 | 5.898 | 5.259 | 5.688 | 520,284,341.09 | 558,367,537.57 |
3/3/21 | 5.193 | 5.524 | 5.15 | 5.373 | 280,977,992.62 | 527,508,648.96 |
3/2/21 | 5.266 | 5.376 | 4.983 | 5.191 | 308,186,594.44 | 509,633,618.58 |
3/1/21 | 4.847 | 5.271 | 4.847 | 5.269 | 269,955,605.35 | 517,238,426.61 |
2/28/21 | 5.293 | 5.365 | 4.592 | 4.845 | 330,009,263.88 | 475,598,715.39 |
2/27/21 | 5.186 | 5.67 | 5.16 | 5.292 | 361,543,900.66 | 519,507,352.76 |
2/26/21 | 5.111 | 5.351 | 4.728 | 5.185 | 102,833,012,502.24 | 508,931,758.93 |
2/25/21 | 5.307 | 5.798 | 5.096 | 5.106 | 549,699,982.74 | 501,222,471.34 |
2/24/21 | 5.121 | 5.609 | 4.899 | 5.308 | 678,100,931.47 | 520,953,761.58 |
2/23/21 | 6.401 | 6.404 | 4.301 | 5.118 | 936,476,017.96 | 502,209,223.2 |
2/22/21 | 7.123 | 7.123 | 5.485 | 6.401 | 846,115,636.2 | 628,221,268.75 |
2/21/21 | 6.712 | 7.283 | 6.555 | 7.122 | 707,387,646.33 | 698,981,111.05 |
2/20/21 | 7.268 | 7.352 | 6.482 | 6.713 | 601,742,279.51 | 658,810,060.36 |
2/19/21 | 7.164 | 7.491 | 6.769 | 7.268 | 717,100,334.52 | 713,297,670.34 |
2/18/21 | 6.656 | 7.293 | 6.645 | 7.164 | 751,059,428.26 | 703,025,546.7 |
2/17/21 | 6.441 | 6.759 | 6.027 | 6.657 | 1,014,132,932.36 | 653,271,708.23 |
2/16/21 | 6.372 | 6.756 | 6.158 | 6.443 | 1,018,496,405.45 | 632,276,942.71 |
2/15/21 | 7.012 | 7.119 | 5.655 | 6.373 | 1,246,095,023.76 | 625,405,619.36 |
2/14/21 | 7.705 | 7.726 | 6.848 | 7.014 | 1,134,692,738.76 | 688,292,907.17 |
2/13/21 | 7.331 | 7.75 | 6.973 | 7.706 | 1,227,241,836.34 | 756,110,366.26 |
2/12/21 | 7.467 | 8.163 | 6.9 | 7.329 | 2,206,689,085.38 | 719,137,635.4 |
2/11/21 | 7.472 | 8.731 | 7.225 | 7.469 | 2,574,446,851.6 | 732,816,569.24 |
2/10/21 | 4.989 | 7.696 | 4.989 | 7.452 | 3,438,138,153.78 | 727,510,886.19 |
2/9/21 | 4.743 | 5.223 | 4.56 | 4.988 | 896,035,493.1 | 486,925,084.43 |
2/8/21 | 4.233 | 4.791 | 4.089 | 4.744 | 995,150,888.02 | 463,156,681.55 |
2/7/21 | 4.414 | 4.429 | 3.961 | 4.233 | 865,131,977.56 | 413,253,540.89 |
2/6/21 | 3.846 | 4.554 | 3.669 | 4.413 | 1,019,438,926.72 | 430,745,092.71 |
2/5/21 | 3.506 | 3.971 | 3.502 | 3.846 | 626,635,803.87 | 375,446,923.48 |
2/4/21 | 3.682 | 3.712 | 3.353 | 3.506 | 554,328,086.3 | 342,187,058.88 |
2/3/21 | 3.537 | 3.75 | 3.452 | 3.681 | 557,261,491.95 | 359,323,939.38 |
2/2/21 | 3.455 | 3.604 | 3.355 | 3.536 | 501,768,764.12 | 345,167,596.01 |
2/1/21 | 3.277 | 3.508 | 3.18 | 3.454 | 576,357,428.78 | 337,118,076.98 |
1/31/21 | 3.297 | 3.506 | 3.185 | 3.276 | 445,676,774.66 | 319,790,346.04 |
1/30/21 | 3.314 | 3.343 | 3.152 | 3.296 | 395,947,328.46 | 321,708,974.43 |
1/29/21 | 3.309 | 3.587 | 3.247 | 3.315 | 652,709,882.89 | 323,520,213.48 |
1/28/21 | 3.125 | 3.292 | 3.043 | 3.281 | 564,169,901.818 | 320,250,031.822 |
1/27/21 | 3.432 | 3.454 | 3.019 | 3.126 | 628,510,182.999 | 305,053,905.703 |
1/26/21 | 3.292 | 3.487 | 3.209 | 3.432 | 604,756,800.177 | 334,884,307.195 |
1/25/21 | 3.548 | 3.648 | 3.273 | 3.292 | 593,345,338.881 | 321,277,314.956 |
1/24/21 | 3.924 | 4.164 | 3.442 | 3.548 | 1,063,689,885.767 | 346,226,531.893 |
1/23/21 | 2.918 | 3.979 | 2.891 | 3.911 | 1,124,878,621.54 | 381,615,799.605 |
1/22/21 | 2.727 | 3.052 | 2.584 | 2.919 | 497,945,773.89 | 284,805,900.806 |
1/21/21 | 3.239 | 3.249 | 2.702 | 2.728 | 500,589,845.297 | 266,145,126.93 |
1/20/21 | 3.166 | 3.279 | 2.977 | 3.238 | 632,660,341.847 | 315,964,746.731 |
1/19/21 | 3.295 | 3.413 | 3.145 | 3.166 | 587,619,606.162 | 308,936,347.348 |
1/18/21 | 3.173 | 3.36 | 3.053 | 3.295 | 691,291,295.071 | 321,488,030.543 |
1/17/21 | 3.067 | 3.268 | 2.869 | 3.172 | 624,731,026.704 | 309,467,449.181 |
1/16/21 | 2.955 | 3.243 | 2.915 | 3.067 | 659,826,002.634 | 299,227,976.941 |
1/15/21 | 3.008 | 3.21 | 2.76 | 2.955 | 672,180,612.738 | 288,331,961.86 |
1/14/21 | 2.938 | 3.103 | 2.832 | 3.007 | 542,575,933.745 | 293,368,512.302 |
1/13/21 | 2.731 | 3.008 | 2.674 | 2.938 | 548,099,062.319 | 286,578,338.528 |
1/12/21 | 2.896 | 2.967 | 2.676 | 2.731 | 536,473,383.846 | 266,403,077.321 |
1/11/21 | 3.43 | 3.465 | 2.563 | 2.893 | 809,688,397.554 | 282,243,887.661 |
1/10/21 | 3.249 | 3.73 | 2.968 | 3.433 | 1,019,281,708.176 | 334,911,802.367 |
1/9/21 | 2.87 | 3.33 | 2.783 | 3.249 | 653,153,349.165 | 316,896,170.999 |
1/8/21 | 2.903 | 2.977 | 2.643 | 2.87 | 555,805,831.703 | 279,949,962.523 |
1/7/21 | 3.013 | 3.179 | 2.807 | 2.902 | 644,028,165.531 | 283,085,230.539 |
1/6/21 | 2.612 | 3.035 | 2.546 | 3.013 | 599,314,354.712 | 293,881,244.559 |
1/5/21 | 2.502 | 2.645 | 2.397 | 2.612 | 493,174,666.834 | 254,729,715.749 |
1/4/21 | 2.466 | 2.698 | 2.268 | 2.502 | 484,756,942.452 | 244,014,116.891 |
1/3/21 | 2.253 | 2.492 | 2.205 | 2.465 | 399,600,227.831 | 240,450,738.171 |
1/2/21 | 2.272 | 2.289 | 2.195 | 2.253 | 343,893,619.365 | 219,674,848.901 |
1/1/21 | 2.233 | 2.365 | 2.212 | 2.272 | 294,003,899.129 | 221,594,332.235 |
12/31/20 | 2.218 | 2.264 | 2.155 | 2.233 | 316,307,001.236 | 217,737,366.921 |
12/30/20 | 2.273 | 2.289 | 2.181 | 2.218 | 331,034,826.391 | 216,256,044.462 |
12/29/20 | 2.379 | 2.418 | 2.136 | 2.273 | 368,411,788.006 | 221,624,679.435 |
12/28/20 | 2.273 | 2.419 | 2.269 | 2.379 | 432,104,735.822 | 231,970,198.789 |
12/27/20 | 2.264 | 2.361 | 2.066 | 2.273 | 342,595,154.55 | 221,612,888.717 |
12/26/20 | 2.293 | 2.305 | 2.171 | 2.264 | 312,409,698.91 | 220,716,003.726 |
12/25/20 | 2.309 | 2.364 | 2.252 | 2.293 | 308,032,194.589 | 223,606,538.36 |
12/24/20 | 2.08 | 2.318 | 2.03 | 2.309 | 383,738,215.959 | 225,128,820.316 |
12/23/20 | 2.577 | 2.588 | 1.906 | 2.08 | 367,659,212.043 | 202,789,672.335 |
12/22/20 | 2.606 | 2.621 | 2.435 | 2.577 | 279,864,481.514 | 251,204,906.051 |
12/21/20 | 2.805 | 2.861 | 2.565 | 2.607 | 303,570,974.982 | 254,125,671.182 |
12/20/20 | 2.818 | 2.911 | 2.725 | 2.805 | 286,252,911.108 | 273,477,356.498 |
12/19/20 | 2.736 | 2.932 | 2.728 | 2.819 | 317,271,500.442 | 274,768,386.009 |
12/18/20 | 2.684 | 2.783 | 2.637 | 2.736 | 347,508,193.343 | 266,692,920.354 |
12/17/20 | 2.758 | 2.832 | 2.673 | 2.684 | 475,396,538.972 | 261,639,701.691 |
12/16/20 | 2.586 | 2.758 | 2.529 | 2.758 | 285,112,815.055 | 268,850,058.085 |
12/15/20 | 2.518 | 2.646 | 2.463 | 2.586 | 242,238,580.978 | 252,078,384.89 |
12/14/20 | 2.553 | 2.558 | 2.469 | 2.518 | 194,208,613.809 | 245,465,457.575 |
12/13/20 | 2.471 | 2.609 | 2.459 | 2.552 | 250,523,025.486 | 248,789,741.186 |
12/12/20 | 2.341 | 2.478 | 2.34 | 2.471 | 206,945,896.183 | 240,860,177.139 |
12/11/20 | 2.429 | 2.434 | 2.321 | 2.342 | 291,238,016.24 | 228,220,408.298 |
12/10/20 | 2.492 | 2.503 | 2.37 | 2.429 | 285,500,979.591 | 236,739,960.651 |
12/9/20 | 2.409 | 2.505 | 2.298 | 2.493 | 370,520,543.408 | 242,920,977.595 |
12/8/20 | 2.611 | 2.621 | 2.397 | 2.41 | 310,056,391.619 | 234,823,243.03 |
12/7/20 | 2.653 | 2.692 | 2.573 | 2.611 | 300,836,273.543 | 254,452,808.981 |
12/6/20 | 2.715 | 2.746 | 2.591 | 2.653 | 316,035,061.377 | 258,516,394.33 |
12/5/20 | 2.6 | 2.734 | 2.569 | 2.714 | 308,328,165.259 | 264,520,873.104 |