Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 1.972 | 2.216 | 1.775 | 2.11 | 24,711,400.39 | 168,966,497.5 |
2/16/21 | 2.079 | 2.171 | 1.896 | 1.972 | 17,941,420.97 | 157,893,510.66 |
2/15/21 | 2.308 | 2.494 | 2.011 | 2.087 | 26,072,798.36 | 167,097,967.48 |
2/14/21 | 2.19 | 2.562 | 2.077 | 2.313 | 45,930,948.86 | 185,192,672.5 |
2/13/21 | 2.027 | 2.201 | 1.865 | 2.182 | 7,774,254.15 | 174,739,300.11 |
2/12/21 | 1.911 | 2.145 | 1.756 | 2.027 | 25,893,875.42 | 162,269,040.11 |
2/11/21 | 1.803 | 1.951 | 1.702 | 1.907 | 607,494,565.89 | 152,714,249.71 |
2/10/21 | 1.688 | 1.893 | 1.543 | 1.801 | 990,031,836.24 | 144,230,196.89 |
2/9/21 | 1.536 | 1.738 | 1.501 | 1.689 | 15,333,170.85 | 135,267,122.83 |
2/8/21 | 1.48 | 1.621 | 1.443 | 1.537 | 13,669,713.03 | 123,093,215.51 |
2/7/21 | 1.489 | 1.567 | 1.39 | 1.481 | 14,566,999.13 | 118,552,847.6 |
2/6/21 | 1.557 | 1.656 | 1.462 | 1.488 | 21,086,703.12 | 119,126,611.34 |
2/5/21 | 1.465 | 1.581 | 1.424 | 1.557 | 20,508,268.87 | 124,692,521.92 |
2/4/21 | 1.36 | 1.503 | 1.302 | 1.468 | 18,683,480.47 | 117,511,301.8 |
2/3/21 | 1.301 | 1.393 | 1.274 | 1.359 | 8,144,480.49 | 108,854,652.67 |
2/2/21 | 1.25 | 1.37 | 1.22 | 1.3 | 11,086,850.19 | 104,100,173.45 |
2/1/21 | 1.202 | 1.294 | 1.16 | 1.25 | 6,510,357.87 | 100,053,493.34 |
1/31/21 | 1.265 | 1.345 | 1.185 | 1.201 | 7,669,510.66 | 96,157,300.28 |
1/30/21 | 1.197 | 1.278 | 1.146 | 1.263 | 7,358,267.37 | 101,139,295.22 |
1/29/21 | 1.19 | 1.266 | 1.16 | 1.254 | 8,966,926.11 | 100,417,171.29 |
1/28/21 | 1.162 | 1.272 | 1.134 | 1.246 | 8,909,711.623 | 99,732,307.412 |
1/27/21 | 1.344 | 1.345 | 1.131 | 1.162 | 7,593,261.608 | 93,029,097.639 |
1/26/21 | 1.363 | 1.462 | 1.298 | 1.344 | 8,279,265.226 | 107,595,689.505 |
1/25/21 | 1.294 | 1.522 | 1.294 | 1.364 | 11,694,510.322 | 109,226,461.781 |
1/24/21 | 1.327 | 1.369 | 1.263 | 1.295 | 4,533,076.127 | 103,652,122.212 |
1/23/21 | 1.188 | 1.374 | 1.171 | 1.327 | 8,571,426.047 | 106,228,952.556 |
1/22/21 | 1.123 | 1.22 | 1.057 | 1.188 | 6,431,820.059 | 95,105,810.317 |
1/21/21 | 1.357 | 1.41 | 1.118 | 1.128 | 13,682,242.053 | 90,281,763.488 |
1/20/21 | 1.132 | 1.371 | 1.09 | 1.358 | 17,225,059.365 | 108,759,665.25 |
1/19/21 | 1.27 | 1.293 | 1.134 | 1.14 | 4,957,801.147 | 91,262,961.543 |
1/18/21 | 1.206 | 1.297 | 1.124 | 1.27 | 6,658,924.653 | 101,697,907.825 |
1/17/21 | 1.137 | 1.24 | 1.051 | 1.206 | 5,354,778.388 | 96,576,669.131 |
1/16/21 | 1.08 | 1.225 | 1.072 | 1.138 | 5,235,060.61 | 91,135,338.399 |
1/15/21 | 1.039 | 1.143 | 0.98 | 1.077 | 5,691,779.716 | 86,201,351.937 |
1/14/21 | 1.02 | 1.081 | 0.971 | 1.037 | 5,482,812.778 | 83,073,225.461 |
1/13/21 | 0.937 | 1.048 | 0.885 | 1.019 | 5,532,637.514 | 81,613,809.819 |
1/12/21 | 0.957 | 1.043 | 0.906 | 0.934 | 4,044,576.716 | 74,793,925.944 |
1/11/21 | 1.17 | 1.17 | 0.83 | 0.957 | 10,815,507.252 | 76,608,708.23 |
1/10/21 | 1.341 | 1.384 | 1.082 | 1.171 | 11,243,032.941 | 93,801,342.715 |
1/9/21 | 1.161 | 1.444 | 1.137 | 1.341 | 12,704,794.948 | 107,364,737.177 |
1/8/21 | 1.093 | 1.305 | 0.98 | 1.178 | 14,192,178.024 | 94,339,661.101 |
1/7/21 | 1.033 | 1.347 | 1.03 | 1.094 | 16,338,698.277 | 87,586,157.29 |
1/6/21 | 0.853 | 1.057 | 0.825 | 1.032 | 8,556,189.684 | 82,664,523.705 |
1/5/21 | 0.824 | 0.894 | 0.769 | 0.852 | 4,940,672.022 | 68,221,942.282 |
1/4/21 | 0.792 | 0.879 | 0.74 | 0.822 | 4,823,885.972 | 65,779,319.703 |
1/3/21 | 0.713 | 0.803 | 0.713 | 0.788 | 3,705,829.214 | 63,131,195.059 |
1/2/21 | 0.75 | 0.751 | 0.704 | 0.713 | 3,188,552.643 | 57,094,648.206 |
1/1/21 | 0.73 | 0.794 | 0.725 | 0.75 | 7,914,874.636 | 60,043,128.396 |
12/31/20 | 0.752 | 0.761 | 0.718 | 0.731 | 4,597,202.574 | 58,517,987.163 |
12/30/20 | 0.766 | 0.77 | 0.717 | 0.753 | 1,537,584.22 | 60,293,133.625 |
12/29/20 | 0.805 | 0.821 | 0.732 | 0.766 | 2,773,908.015 | 61,298,128.399 |
12/28/20 | 0.797 | 0.866 | 0.791 | 0.804 | 2,294,939.339 | 64,373,444.028 |
12/27/20 | 0.772 | 0.835 | 0.729 | 0.797 | 2,602,126.371 | 63,851,056.517 |
12/26/20 | 0.781 | 0.809 | 0.742 | 0.773 | 2,007,792.18 | 61,885,962.261 |
12/25/20 | 0.815 | 0.854 | 0.773 | 0.782 | 4,984,185.057 | 62,595,686.623 |
12/24/20 | 0.727 | 0.821 | 0.683 | 0.815 | 4,828,036.476 | 65,258,722.945 |
12/23/20 | 0.889 | 0.898 | 0.682 | 0.727 | 2,495,636.919 | 58,171,525.722 |
12/22/20 | 0.897 | 0.921 | 0.838 | 0.889 | 1,925,400.923 | 71,183,996.194 |
12/21/20 | 0.924 | 0.934 | 0.865 | 0.898 | 3,326,829.145 | 71,934,694.653 |
12/20/20 | 0.996 | 0.996 | 0.916 | 0.925 | 2,655,627.412 | 74,047,144.726 |
12/19/20 | 1.006 | 1.063 | 0.991 | 0.996 | 3,352,623.776 | 79,765,384.522 |
12/18/20 | 1.015 | 1.048 | 0.988 | 1.006 | 3,370,832.276 | 80,556,890.546 |
12/17/20 | 0.938 | 1.032 | 0.938 | 1.014 | 5,293,636.115 | 81,218,535.526 |
12/16/20 | 0.96 | 0.985 | 0.934 | 0.938 | 2,439,144.679 | 75,135,707.417 |
12/15/20 | 0.92 | 0.973 | 0.899 | 0.96 | 3,070,722.708 | 76,876,564.551 |
12/14/20 | 0.894 | 0.923 | 0.865 | 0.92 | 1,348,914.506 | 73,637,820.272 |
12/13/20 | 0.872 | 0.906 | 0.872 | 0.893 | 1,009,202.661 | 71,485,473.742 |
12/12/20 | 0.837 | 0.876 | 0.836 | 0.871 | 1,311,178.249 | 69,781,184.308 |
12/11/20 | 0.867 | 0.869 | 0.807 | 0.838 | 1,467,414.965 | 67,099,334.68 |
12/10/20 | 0.924 | 0.928 | 0.868 | 0.868 | 1,355,607.881 | 69,487,659.405 |
12/9/20 | 0.925 | 0.956 | 0.879 | 0.924 | 1,876,058.958 | 73,963,472.994 |
12/8/20 | 0.974 | 0.975 | 0.903 | 0.925 | 1,980,769.354 | 74,079,158.72 |
12/7/20 | 0.976 | 1.016 | 0.965 | 0.974 | 1,340,111.791 | 78,004,276.461 |
12/6/20 | 0.98 | 0.983 | 0.928 | 0.976 | 1,517,704.822 | 78,121,894.456 |
12/5/20 | 0.932 | 0.988 | 0.919 | 0.98 | 1,034,415.497 | 78,436,026.808 |
12/4/20 | 1.052 | 1.06 | 0.925 | 0.936 | 2,146,383.336 | 74,912,692.265 |
12/3/20 | 0.995 | 1.052 | 0.981 | 1.052 | 2,431,594.474 | 84,245,053.408 |
12/2/20 | 0.939 | 1.023 | 0.927 | 0.995 | 2,024,062.564 | 79,665,828.945 |
12/1/20 | 1.026 | 1.081 | 0.937 | 0.939 | 2,395,546.829 | 75,164,661.433 |
11/30/20 | 0.972 | 1.027 | 0.961 | 1.026 | 2,344,066.711 | 82,180,276.69 |
11/29/20 | 0.991 | 1.026 | 0.963 | 0.971 | 1,944,755.341 | 77,756,163.768 |
11/28/20 | 0.925 | 1.006 | 0.91 | 0.991 | 1,916,512.521 | 79,362,842.227 |
11/27/20 | 0.937 | 0.953 | 0.865 | 0.922 | 1,756,161.024 | 73,792,291.601 |
11/26/20 | 1.086 | 1.101 | 0.858 | 0.938 | 5,017,895.706 | 75,090,171.954 |
11/25/20 | 1.207 | 1.235 | 1.055 | 1.089 | 3,808,052.227 | 87,166,792.381 |
11/24/20 | 1.159 | 1.216 | 1.096 | 1.205 | 6,885,071.89 | 96,500,449.949 |
11/23/20 | 1.019 | 1.168 | 1.008 | 1.157 | 6,503,469.66 | 92,677,005.64 |
11/22/20 | 1.035 | 1.048 | 0.962 | 1.02 | 2,837,208.47 | 81,659,126.852 |
11/21/20 | 0.974 | 1.073 | 0.974 | 1.035 | 3,486,048.255 | 82,906,357.068 |