Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/13/21 | 3.853 | 4.283 | 3.676 | 4.226 | 5,676,931.72 | 294,593,325.65 |
4/12/21 | 3.873 | 4.109 | 3.561 | 3.866 | 5,866,910.41 | 269,503,470 |
4/11/21 | 3.296 | 4.041 | 3.252 | 3.88 | 9,739,853.5 | 270,448,033.93 |
4/10/21 | 3.173 | 3.359 | 2.973 | 3.295 | 5,757,958.42 | 229,707,765.45 |
4/9/21 | 3.174 | 3.253 | 2.962 | 3.171 | 5,864,292.25 | 221,058,672.37 |
4/8/21 | 3.145 | 3.313 | 3.112 | 3.174 | 3,213,493.6 | 221,234,725.35 |
4/7/21 | 3.216 | 3.351 | 2.899 | 3.161 | 4,113,550.09 | 220,348,291.89 |
4/6/21 | 3.423 | 3.609 | 3.161 | 3.218 | 4,517,373.91 | 224,286,501.96 |
4/5/21 | 3.151 | 3.557 | 3.075 | 3.418 | 5,788,932.36 | 238,219,110.44 |
4/4/21 | 3.057 | 3.176 | 2.953 | 3.15 | 4,280,395.29 | 219,553,000.9 |
4/3/21 | 3.353 | 3.405 | 3.046 | 3.046 | 3,975,824.26 | 212,336,733.64 |
4/2/21 | 3.645 | 3.675 | 3.254 | 3.352 | 4,679,695.54 | 233,670,247.2 |
4/1/21 | 3.264 | 3.705 | 3.172 | 3.658 | 9,165,251.68 | 254,997,991.06 |
3/31/21 | 2.849 | 3.287 | 2.696 | 3.268 | 6,616,498.51 | 227,766,555.2 |
3/30/21 | 2.806 | 2.985 | 2.782 | 2.834 | 3,270,089.91 | 197,557,722.16 |
3/29/21 | 2.862 | 2.931 | 2.776 | 2.806 | 3,244,114.2 | 195,575,783.67 |
3/28/21 | 2.822 | 2.97 | 2.757 | 2.862 | 3,737,235.85 | 199,496,422.47 |
3/27/21 | 2.575 | 2.863 | 2.535 | 2.823 | 2,956,526.38 | 196,747,506.73 |
3/26/21 | 2.428 | 2.62 | 2.425 | 2.574 | 1,978,768.64 | 179,433,229.42 |
3/25/21 | 2.556 | 2.661 | 2.413 | 2.428 | 2,445,091.48 | 169,232,003.91 |
3/24/21 | 2.717 | 2.862 | 2.492 | 2.555 | 2,847,037.03 | 178,096,244.68 |
3/23/21 | 2.767 | 2.81 | 2.665 | 2.719 | 2,134,223.01 | 189,511,077.3 |
3/22/21 | 2.951 | 3.008 | 2.692 | 2.767 | 4,931,518.56 | 192,879,950.96 |
3/21/21 | 2.946 | 3.062 | 2.875 | 2.952 | 2,659,856.4 | 205,792,155.22 |
3/20/21 | 2.979 | 3.177 | 2.928 | 2.937 | 3,851,717.74 | 204,687,662.08 |
3/19/21 | 3.021 | 3.064 | 2.873 | 2.967 | 3,941,177.34 | 206,804,252.84 |
3/18/21 | 3.165 | 3.185 | 2.942 | 3.021 | 3,069,446.58 | 210,576,884.76 |
3/17/21 | 2.946 | 3.204 | 2.883 | 3.164 | 7,519,698.48 | 220,539,789.37 |
3/16/21 | 2.871 | 3.419 | 2.744 | 2.94 | 6,232,207.49 | 204,959,135.78 |
3/15/21 | 3.008 | 3.08 | 2.737 | 2.87 | 3,681,893.12 | 200,057,511.65 |
3/14/21 | 3.314 | 3.356 | 2.906 | 3.009 | 4,744,553.2 | 209,766,796.41 |
3/13/21 | 2.862 | 3.522 | 2.765 | 3.307 | 5,180,778.7 | 230,490,471.34 |
3/12/21 | 2.918 | 3.038 | 2.808 | 2.863 | 2,646,080.41 | 199,542,514.1 |
3/11/21 | 2.977 | 3.016 | 2.82 | 2.917 | 3,305,298.19 | 203,352,961.93 |
3/10/21 | 3.123 | 3.172 | 2.894 | 2.979 | 3,669,540.65 | 207,650,347.34 |
3/9/21 | 2.888 | 3.396 | 2.825 | 3.124 | 6,176,420.72 | 217,754,240.72 |
3/8/21 | 2.952 | 2.979 | 2.791 | 2.896 | 3,471,936.43 | 201,870,655.8 |
3/7/21 | 2.906 | 2.982 | 2.771 | 2.953 | 657,485.29 | 205,859,181.45 |
3/6/21 | 2.839 | 3.067 | 2.781 | 2.901 | 2,044,976.62 | 202,191,800.9 |
3/5/21 | 2.997 | 2.997 | 2.781 | 2.836 | 2,420,637.31 | 197,705,615.87 |
3/4/21 | 3.288 | 3.38 | 2.826 | 2.987 | 4,440,516.39 | 208,211,282.89 |
3/3/21 | 3.283 | 3.442 | 3.163 | 3.285 | 2,853,576.09 | 228,992,629.14 |
3/2/21 | 3.416 | 3.54 | 3.086 | 3.282 | 5,138,212.47 | 228,735,507.26 |
3/1/21 | 2.801 | 3.554 | 2.801 | 3.416 | 995,377.28 | 238,126,796.92 |
2/28/21 | 3.092 | 3.094 | 2.513 | 2.79 | 3,443,503.08 | 194,504,988.09 |
2/27/21 | 3.248 | 3.379 | 2.998 | 3.093 | 2,312,168.45 | 215,591,715.22 |
2/26/21 | 3.386 | 3.472 | 3.106 | 3.224 | 3,493,769.38 | 224,730,877.28 |
2/25/21 | 3.688 | 4.207 | 3.404 | 3.404 | 5,764,117.78 | 237,289,500.6 |
2/24/21 | 3.62 | 4.021 | 3.476 | 3.686 | 4,471,042.49 | 256,956,836.12 |
2/23/21 | 4.508 | 4.714 | 3.229 | 3.63 | 8,142,113.27 | 253,001,591.71 |
2/22/21 | 4.674 | 4.674 | 3.671 | 4.49 | 10,582,874.25 | 312,942,361.13 |
2/21/21 | 4.266 | 5.38 | 4.203 | 4.672 | 15,026,198.94 | 325,661,942.97 |
2/20/21 | 3.713 | 5.286 | 3.262 | 4.275 | 22,207,032.12 | 298,003,736.18 |
2/19/21 | 2.788 | 3.91 | 2.765 | 3.703 | 14,293,890.4 | 258,121,167.07 |
2/18/21 | 2.587 | 2.932 | 2.509 | 2.778 | 6,914,099.78 | 193,637,937.97 |
2/17/21 | 2.44 | 2.656 | 2.285 | 2.579 | 4,581,326.95 | 179,732,480.58 |
2/16/21 | 2.281 | 2.626 | 2.217 | 2.434 | 4,587,829.82 | 169,686,425.04 |
2/15/21 | 2.268 | 2.449 | 2.032 | 2.274 | 13,653,038.75 | 158,489,781.47 |
2/14/21 | 2.514 | 2.543 | 2.196 | 2.271 | 3,330,342.63 | 158,269,321.53 |
2/13/21 | 2.615 | 2.72 | 2.319 | 2.507 | 3,111,889.1 | 174,764,931.9 |
2/12/21 | 2.404 | 2.686 | 2.272 | 2.615 | 3,956,217.62 | 182,282,444.22 |
2/11/21 | 2.193 | 2.714 | 2.15 | 2.41 | 7,718,063.42 | 167,999,016.63 |
2/10/21 | 1.801 | 2.447 | 1.662 | 2.193 | 8,419,958.9 | 152,871,146.31 |
2/9/21 | 1.419 | 1.923 | 1.386 | 1.801 | 5,423,302.29 | 125,547,250.04 |
2/8/21 | 1.18 | 1.484 | 1.15 | 1.417 | 1,963,676.43 | 98,804,237.83 |
2/7/21 | 1.236 | 1.248 | 1.125 | 1.177 | 294,440.56 | 82,040,864.12 |
2/6/21 | 1.33 | 1.376 | 1.229 | 1.235 | 1,179,995.47 | 86,070,152.22 |
2/5/21 | 1.2 | 1.338 | 1.195 | 1.329 | 1,425,444.86 | 92,616,863.26 |
2/4/21 | 1.15 | 1.223 | 1.105 | 1.2 | 1,056,578.41 | 83,675,861.14 |
2/3/21 | 1.156 | 1.193 | 1.135 | 1.154 | 910,758.37 | 80,447,149.42 |
2/2/21 | 1.109 | 1.203 | 1.109 | 1.155 | 686,981.75 | 80,508,813.31 |
2/1/21 | 1.149 | 1.149 | 1.066 | 1.112 | 965,163.32 | 77,542,557.46 |
1/31/21 | 1.184 | 1.316 | 1.126 | 1.149 | 1,413,479.73 | 80,075,549.44 |
1/30/21 | 1.189 | 1.258 | 1.104 | 1.187 | 799,228.67 | 82,747,845.8 |
1/29/21 | 1.222 | 1.278 | 1.098 | 1.192 | 1,580,476.18 | 83,074,595.34 |
1/28/21 | 1.204 | 1.239 | 1.186 | 1.215 | 1,275,810.313 | 84,657,997.473 |
1/27/21 | 1.231 | 1.386 | 1.159 | 1.202 | 514,350.587 | 83,797,343.03 |
1/26/21 | 1.212 | 1.249 | 1.087 | 1.233 | 1,110,524.817 | 85,943,439.109 |
1/25/21 | 1.155 | 1.214 | 1.058 | 1.214 | 550,908.606 | 84,624,040.822 |
1/24/21 | 1.203 | 1.226 | 1.118 | 1.155 | 722,223.409 | 80,505,722.681 |
1/23/21 | 1.298 | 1.329 | 1.201 | 1.203 | 509,994.872 | 83,853,662.18 |
1/22/21 | 1.115 | 1.387 | 1.021 | 1.296 | 1,290,284.887 | 90,333,166.301 |
1/21/21 | 1.442 | 1.486 | 1.088 | 1.115 | 115,607.487 | 77,748,621.463 |
1/20/21 | 1.412 | 1.451 | 1.183 | 1.444 | 568,966.784 | 100,648,979.198 |
1/19/21 | 1.192 | 1.447 | 1.164 | 1.412 | 2,517,015.297 | 98,441,494.4 |
1/18/21 | 1.026 | 1.285 | 1.026 | 1.198 | 2,011,572.472 | 83,499,451.725 |
1/17/21 | 0.97 | 1.056 | 0.936 | 1.026 | 346,861.975 | 71,482,300.838 |
1/16/21 | 0.973 | 1.109 | 0.905 | 0.967 | 2,088,857.533 | 67,430,055.092 |
1/15/21 | 0.993 | 1.041 | 0.837 | 0.973 | 1,440,077.31 | 67,836,542.535 |
1/14/21 | 0.993 | 1.274 | 0.944 | 0.987 | 3,499,473.388 | 68,788,766.276 |