Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/13/21 | 3.22 | 3.603 | 3.032 | 3.371 | 136,672,489.17 | 364,583,321.99 |
4/12/21 | 2.919 | 3.391 | 2.9 | 3.222 | 129,910,597.35 | 348,488,275.66 |
4/11/21 | 2.991 | 3.003 | 2.859 | 2.924 | 33,862,974.59 | 316,278,839.88 |
4/10/21 | 2.843 | 3.149 | 2.789 | 2.99 | 70,515,530.4 | 323,449,487.39 |
4/9/21 | 2.864 | 2.967 | 2.792 | 2.846 | 42,313,112.42 | 307,810,688.47 |
4/8/21 | 2.641 | 2.887 | 2.616 | 2.864 | 58,616,929.88 | 309,756,406.41 |
4/7/21 | 2.945 | 2.969 | 2.566 | 2.644 | 61,356,945.65 | 285,999,041.4 |
4/6/21 | 3.073 | 3.14 | 2.803 | 2.943 | 62,521,465.72 | 318,383,442.65 |
4/5/21 | 2.949 | 3.215 | 2.787 | 3.061 | 76,814,171.14 | 331,123,015.84 |
4/4/21 | 2.724 | 2.96 | 2.691 | 2.947 | 39,758,320.73 | 318,790,192.99 |
4/3/21 | 3.019 | 3.149 | 2.693 | 2.731 | 59,439,230.27 | 295,420,993.39 |
4/2/21 | 2.968 | 3.115 | 2.892 | 3.016 | 54,751,804.99 | 326,240,989.6 |
4/1/21 | 3.235 | 3.25 | 2.865 | 2.97 | 55,510,243.13 | 321,249,571.33 |
3/31/21 | 3.356 | 3.356 | 2.884 | 3.24 | 73,561,716.89 | 350,454,798.87 |
3/30/21 | 3.23 | 3.444 | 3.101 | 3.355 | 80,764,629.56 | 362,917,334.27 |
3/29/21 | 3.165 | 3.262 | 3.047 | 3.231 | 49,673,977.59 | 349,489,500.34 |
3/28/21 | 3.096 | 3.443 | 3.005 | 3.172 | 87,346,389.37 | 343,154,055.91 |
3/27/21 | 2.865 | 3.296 | 2.782 | 3.086 | 95,078,761.72 | 333,807,058.32 |
3/26/21 | 2.693 | 2.972 | 2.693 | 2.863 | 72,043,637.19 | 309,676,423.99 |
3/25/21 | 2.8 | 2.944 | 2.507 | 2.702 | 112,907,881.84 | 292,233,852.61 |
3/24/21 | 3.322 | 3.454 | 2.656 | 2.819 | 117,323,369.76 | 304,908,807.08 |
3/23/21 | 3.547 | 3.781 | 3.238 | 3.317 | 125,175,106.17 | 358,817,716.11 |
3/22/21 | 3.491 | 3.975 | 3.269 | 3.561 | 209,204,466.4 | 385,233,769.93 |
3/21/21 | 2.978 | 3.563 | 2.871 | 3.486 | 192,728,810.43 | 377,016,305.44 |
3/20/21 | 3.13 | 3.506 | 2.968 | 2.971 | 184,824,479.42 | 321,409,980.53 |
3/19/21 | 2.68 | 3.155 | 2.558 | 3.132 | 102,554,289.09 | 338,736,654.49 |
3/18/21 | 2.711 | 2.887 | 2.614 | 2.678 | 75,320,178.81 | 289,625,892.05 |
3/17/21 | 2.862 | 3.019 | 2.516 | 2.708 | 118,557,425.48 | 292,891,201.82 |
3/16/21 | 2.29 | 2.862 | 2.14 | 2.852 | 175,569,043.2 | 308,536,212.37 |
3/15/21 | 2.704 | 3.189 | 2.276 | 2.289 | 246,318,178.78 | 247,629,147.3 |
3/14/21 | 1.93 | 2.9 | 1.857 | 2.729 | 383,059,040.24 | 295,234,018.09 |
3/13/21 | 1.825 | 1.992 | 1.757 | 1.93 | 39,660,661.34 | 208,805,727.98 |
3/12/21 | 1.922 | 1.979 | 1.754 | 1.824 | 39,094,593.38 | 197,313,177.77 |
3/11/21 | 1.872 | 2.065 | 1.838 | 1.921 | 46,485,612.04 | 207,808,058.07 |
3/10/21 | 2.153 | 2.163 | 1.841 | 1.878 | 42,293,978.44 | 203,176,423.5 |
3/9/21 | 2.127 | 2.172 | 2.066 | 2.153 | 46,019,057.69 | 232,840,293.7 |
3/8/21 | 2.023 | 2.173 | 1.918 | 2.128 | 61,715,372.87 | 230,137,266.6 |
3/7/21 | 1.888 | 2.041 | 1.881 | 2.028 | 39,336,894.63 | 219,390,079.98 |
3/6/21 | 1.782 | 2.017 | 1.748 | 1.892 | 29,026,294.78 | 204,656,149.17 |
3/5/21 | 1.826 | 1.826 | 1.667 | 1.782 | 23,417,698.75 | 192,729,414.36 |
3/4/21 | 1.938 | 2.003 | 1.782 | 1.828 | 50,988,324.43 | 197,707,086.86 |
3/3/21 | 2.164 | 2.274 | 1.939 | 1.939 | 74,196,334.78 | 209,698,371.76 |
3/2/21 | 1.764 | 2.247 | 1.702 | 2.163 | 147,665,263.79 | 233,997,820.22 |
3/1/21 | 1.465 | 1.776 | 1.464 | 1.765 | 45,354,180.01 | 190,931,066.12 |
2/28/21 | 1.744 | 1.765 | 1.376 | 1.466 | 37,594,255.39 | 158,535,802.1 |
2/27/21 | 1.695 | 1.841 | 1.652 | 1.744 | 38,213,916.18 | 188,601,797.84 |
2/26/21 | 1.829 | 1.862 | 1.571 | 1.699 | 51,332,251.65 | 183,750,031 |
2/25/21 | 1.974 | 2.162 | 1.803 | 1.812 | 45,106,392.72 | 195,973,370.68 |
2/24/21 | 1.885 | 2.251 | 1.771 | 1.964 | 76,711,773.36 | 212,418,186.96 |
2/23/21 | 2.458 | 2.464 | 1.619 | 1.868 | 10,108,077.68 | 202,108,363.14 |
2/22/21 | 2.777 | 2.956 | 1.968 | 2.456 | 130,869,167.92 | 265,692,216.04 |
2/21/21 | 2.649 | 2.894 | 2.561 | 2.773 | 93,174,194.35 | 299,990,409.54 |
2/17/21 | 2.875 | 3.36 | 2.743 | 3.241 | 133,964,390.18 | 350,533,276.15 |
2/16/21 | 2.74 | 3.14 | 2.671 | 2.871 | 96,881,139.74 | 310,499,382.3 |
2/15/21 | 2.904 | 3.043 | 2.529 | 2.734 | 113,654,220.59 | 295,719,163.44 |
2/14/21 | 2.624 | 3.39 | 2.564 | 2.931 | 217,181,020.11 | 317,048,036.02 |
2/13/21 | 2.733 | 2.853 | 2.539 | 2.621 | 68,404,137.36 | 283,513,818.7 |
2/12/21 | 2.676 | 2.927 | 2.621 | 2.737 | 97,088,036.09 | 296,095,801.44 |
2/11/21 | 2.483 | 2.975 | 2.483 | 2.677 | 156,269,070.34 | 289,513,905.61 |
2/10/21 | 3.454 | 3.766 | 2.405 | 2.471 | 461,958,358.36 | 267,246,000.34 |
2/9/21 | 1.29 | 4.389 | 1.29 | 3.438 | 1,810,439,562.65 | 371,907,913.61 |
2/8/21 | 0.981 | 1.707 | 0.961 | 1.289 | 340,713,413.65 | 139,395,712.69 |