Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/16/21 | 1.704 | 1.949 | 1.699 | 1.774 | 172,856,206.653 | 88,708,442.748 |
1/15/21 | 1.694 | 1.741 | 1.507 | 1.704 | 154,666,571.616 | 85,189,250.014 |
1/14/21 | 1.659 | 1.726 | 1.567 | 1.694 | 102,288,165.246 | 84,687,962.742 |
1/13/21 | 1.435 | 1.679 | 1.381 | 1.658 | 116,532,993.281 | 82,919,588.306 |
1/12/21 | 1.413 | 1.582 | 1.317 | 1.435 | 169,253,533.41 | 71,742,620.828 |
1/11/21 | 1.62 | 1.626 | 1.233 | 1.414 | 224,618,322.178 | 70,696,935.128 |
1/10/21 | 1.736 | 1.925 | 1.511 | 1.62 | 214,672,465.212 | 80,990,353.228 |
1/9/21 | 1.649 | 1.773 | 1.511 | 1.736 | 190,716,704.24 | 86,821,313.322 |
1/8/21 | 1.399 | 1.87 | 1.252 | 1.65 | 234,293,599.535 | 82,489,226.247 |
1/7/21 | 1.444 | 1.571 | 1.378 | 1.399 | 135,047,063.767 | 69,950,868.571 |
1/6/21 | 1.488 | 1.582 | 1.368 | 1.444 | 149,331,838.452 | 72,223,253.33 |
1/5/21 | 1.307 | 1.604 | 1.17 | 1.488 | 174,063,387.048 | 74,384,043.693 |
1/4/21 | 1.188 | 1.326 | 1.049 | 1.307 | 100,924,364.836 | 65,332,458.05 |
1/3/21 | 1.058 | 1.2 | 1.035 | 1.187 | 42,508,554.397 | 59,350,765.552 |
1/2/21 | 1.133 | 1.161 | 1.046 | 1.057 | 43,769,176.601 | 52,862,160.624 |
1/1/21 | 1.04 | 1.133 | 1.025 | 1.133 | 39,932,919.509 | 56,628,442.953 |
12/31/20 | 1.034 | 1.042 | 0.99 | 1.04 | 35,120,130.258 | 52,001,293.095 |
12/30/20 | 1.078 | 1.084 | 1.021 | 1.034 | 33,436,894.161 | 51,717,412.119 |
12/29/20 | 1.015 | 1.108 | 1.015 | 1.078 | 54,936,033.945 | 53,901,708.927 |
12/28/20 | 0.993 | 1.058 | 0.993 | 1.015 | 46,502,170.47 | 50,768,793.138 |
12/27/20 | 0.983 | 1.025 | 0.948 | 0.993 | 37,806,552.775 | 49,656,040.551 |
12/26/20 | 1.033 | 1.034 | 0.973 | 0.983 | 26,951,660.921 | 49,166,054.309 |
12/25/20 | 1.042 | 1.063 | 1 | 1.033 | 28,430,586.996 | 51,634,675.888 |
12/24/20 | 0.977 | 1.046 | 0.945 | 1.042 | 42,334,122.004 | 52,079,801.314 |
12/23/20 | 1.12 | 1.127 | 0.889 | 0.976 | 48,374,104.636 | 48,776,918.429 |
12/22/20 | 1.068 | 1.173 | 1.059 | 1.12 | 59,065,458.632 | 56,005,701.765 |
12/21/20 | 1.137 | 1.165 | 1.051 | 1.069 | 39,655,817.208 | 53,442,135.172 |
12/20/20 | 1.212 | 1.212 | 1.12 | 1.137 | 29,602,294.447 | 56,831,979.434 |
12/19/20 | 1.151 | 1.255 | 1.148 | 1.212 | 35,929,942.363 | 60,584,746.243 |
12/18/20 | 1.135 | 1.174 | 1.111 | 1.151 | 29,817,118.78 | 57,568,166.711 |
12/17/20 | 1.18 | 1.203 | 1.123 | 1.134 | 51,319,996.586 | 56,707,268.686 |
12/16/20 | 1.127 | 1.196 | 1.092 | 1.18 | 46,454,439.506 | 58,992,730.121 |
12/15/20 | 1.057 | 1.135 | 1.056 | 1.127 | 34,194,926.192 | 56,344,013.668 |
12/14/20 | 1.071 | 1.071 | 1.032 | 1.057 | 19,661,552.891 | 52,871,702.841 |
12/13/20 | 1.051 | 1.091 | 1.029 | 1.071 | 21,016,068.555 | 53,549,922.214 |
12/12/20 | 1.024 | 1.067 | 1.015 | 1.051 | 20,176,240.772 | 52,551,705.662 |
12/11/20 | 1.049 | 1.05 | 0.98 | 1.025 | 43,814,341 | 51,236,008.848 |
12/10/20 | 1.095 | 1.102 | 1.021 | 1.049 | 53,709,539.185 | 52,435,128.951 |
12/9/20 | 1.075 | 1.105 | 1.039 | 1.095 | 54,745,408.304 | 54,742,486.597 |
12/8/20 | 1.182 | 1.229 | 1.068 | 1.075 | 64,041,104.574 | 53,749,127.036 |
12/7/20 | 1.15 | 1.197 | 1.122 | 1.182 | 45,998,895.335 | 59,093,933.27 |
12/6/20 | 1.175 | 1.184 | 1.114 | 1.15 | 56,188,718.351 | 57,495,748.841 |
12/5/20 | 1.122 | 1.194 | 1.104 | 1.175 | 48,070,346.512 | 58,726,906.779 |
12/4/20 | 1.249 | 1.257 | 1.108 | 1.122 | 54,428,447.43 | 56,119,487.95 |
12/3/20 | 1.209 | 1.258 | 1.183 | 1.249 | 45,567,975.027 | 62,448,475.766 |
12/2/20 | 1.185 | 1.28 | 1.176 | 1.208 | 60,745,143.357 | 60,384,730.989 |
11/29/20 | 1.016 | 1.035 | 0.99 | 1.022 | 19,009,783.664 | 51,099,004.202 |
11/28/20 | 0.998 | 1.03 | 0.962 | 1.016 | 22,013,776.286 | 50,815,226.942 |
11/27/20 | 1.028 | 1.045 | 0.961 | 0.998 | 40,830,607.035 | 49,906,479.435 |
11/26/20 | 1.153 | 1.175 | 0.935 | 1.027 | 74,008,551.254 | 51,372,555.701 |
11/25/20 | 1.231 | 1.266 | 1.125 | 1.154 | 62,379,460.025 | 57,691,999.716 |
11/24/20 | 1.277 | 1.326 | 1.196 | 1.231 | 76,682,554.489 | 61,569,117.585 |
11/23/20 | 1.185 | 1.357 | 1.161 | 1.277 | 68,037,969.965 | 63,842,409.917 |
11/22/20 | 1.256 | 1.265 | 1.128 | 1.185 | 60,773,308.842 | 59,251,973.991 |
11/21/20 | 1.137 | 1.268 | 1.125 | 1.256 | 54,252,370.178 | 62,790,131.743 |
11/20/20 | 1.11 | 1.214 | 1.11 | 1.137 | 48,638,827.412 | 56,840,886.71 |
11/19/20 | 1.129 | 1.169 | 1.08 | 1.11 | 45,487,544.775 | 55,513,385.139 |
11/18/20 | 1.237 | 1.262 | 1.089 | 1.129 | 67,205,345.224 | 56,446,597.133 |
11/17/20 | 1.253 | 1.299 | 1.164 | 1.237 | 71,928,200.047 | 61,853,153.88 |
11/16/20 | 1.189 | 1.34 | 1.161 | 1.279 | 97,133,892.332 | 63,965,661.013 |
11/15/20 | 1.034 | 1.189 | 1.031 | 1.189 | 58,304,412.14 | 59,473,723.339 |
11/14/20 | 1.068 | 1.081 | 1.006 | 1.034 | 49,130,418.881 | 51,682,496.63 |
11/13/20 | 1.037 | 1.097 | 1.032 | 1.068 | 37,344,944.597 | 53,375,319.326 |
11/12/20 | 1.102 | 1.126 | 1.015 | 1.037 | 42,629,170.682 | 51,846,526.997 |
11/11/20 | 1.178 | 1.2 | 1.09 | 1.102 | 47,007,484.131 | 55,118,929.166 |
11/10/20 | 1.027 | 1.227 | 1.016 | 1.178 | 42,436,894.838 | 58,891,476.941 |
11/9/20 | 1.117 | 1.128 | 1.008 | 1.027 | 34,526,105.947 | 51,369,501.333 |
11/8/20 | 1.08 | 1.135 | 1.029 | 1.117 | 33,190,430.268 | 55,840,029.43 |
11/7/20 | 0.995 | 1.199 | 0.994 | 1.08 | 72,337,763.169 | 54,003,056.753 |
11/6/20 | 0.863 | 1.005 | 0.862 | 0.995 | 32,188,877.398 | 49,751,501.69 |
11/5/20 | 0.834 | 0.881 | 0.807 | 0.863 | 27,112,550 | 43,143,081.53 |
11/4/20 | 0.855 | 0.856 | 0.793 | 0.834 | 29,792,799.882 | 41,682,142.808 |
11/3/20 | 0.938 | 0.939 | 0.844 | 0.855 | 38,447,501.394 | 42,740,752.295 |
11/1/20 | 0.977 | 1.013 | 0.961 | 0.984 | 29,070,460.669 | 49,214,608.562 |
10/30/20 | 1.026 | 1.028 | 0.954 | 0.993 | 51,257,904.152 | 49,645,071.982 |
10/29/20 | 1.006 | 1.069 | 0.945 | 1.026 | 67,300,428.467 | 51,316,629.842 |
10/28/20 | 1.104 | 1.177 | 0.97 | 1.006 | 83,124,416.558 | 50,287,207.99 |
10/27/20 | 1.034 | 1.217 | 0.991 | 1.104 | 71,474,378.851 | 55,220,305.526 |
10/26/20 | 1.097 | 1.124 | 0.942 | 1.034 | 69,385,602.957 | 51,713,898.899 |
10/25/20 | 1.057 | 1.129 | 1.048 | 1.097 | 49,486,689.926 | 54,836,190.086 |
10/24/20 | 1.071 | 1.1 | 1.046 | 1.057 | 23,077,829.082 | 52,841,559.517 |
10/23/20 | 1.118 | 1.129 | 1.047 | 1.071 | 26,941,007.16 | 53,542,853.795 |
10/22/20 | 1.106 | 1.157 | 1.093 | 1.113 | 28,806,423.562 | 55,636,984.882 |
10/21/20 | 1.046 | 1.147 | 1.041 | 1.106 | 47,011,537.74 | 55,306,416.675 |
10/20/20 | 1.19 | 1.2 | 1.043 | 1.045 | 39,132,363.359 | 52,239,778.817 |
10/19/20 | 1.293 | 1.294 | 1.183 | 1.187 | 26,860,477.247 | 59,346,226.301 |
10/18/20 | 1.284 | 1.315 | 1.273 | 1.295 | 24,626,243.47 | 64,749,904.221 |
10/17/20 | 1.277 | 1.315 | 1.248 | 1.286 | 34,293,000.842 | 64,281,375.456 |
10/16/20 | 1.401 | 1.407 | 1.268 | 1.279 | 41,642,087.807 | 63,948,175.059 |
10/15/20 | 1.367 | 1.557 | 1.324 | 1.403 | 105,193,098.313 | 70,132,751.803 |