Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/28/21 | 1.221 | 1.223 | 1.142 | 1.194 | 60,530.85 | 56,672,798.04 |
2/27/21 | 1.222 | 1.229 | 1.195 | 1.221 | 452,217.98 | 57,954,974.39 |
2/26/21 | 1.233 | 1.233 | 1.212 | 1.222 | 608,632.84 | 57,985,755.8 |
2/25/21 | 1.232 | 1.272 | 1.219 | 1.233 | 1,840,340.81 | 58,538,174.17 |
2/24/21 | 1.21 | 1.249 | 1.209 | 1.232 | 2,917,182.8 | 58,476,522.75 |
2/23/21 | 1.225 | 1.229 | 1.124 | 1.21 | 858,621.93 | 57,432,984.53 |
2/22/21 | 1.205 | 1.24 | 1.165 | 1.225 | 742,257.76 | 58,135,208.28 |
2/21/21 | 1.232 | 1.25 | 1.198 | 1.205 | 94,640.37 | 57,172,220.94 |
2/20/21 | 1.224 | 1.24 | 1.2 | 1.232 | 708,239.89 | 58,457,519.31 |
2/19/21 | 1.224 | 1.239 | 1.201 | 1.224 | 919,992.26 | 58,072,062.74 |
2/18/21 | 1.226 | 1.236 | 1.207 | 1.224 | 760,507.1 | 58,113,528.05 |
2/17/21 | 1.227 | 1.238 | 1.214 | 1.226 | 905,206.78 | 58,180,841.12 |
2/16/21 | 1.233 | 1.25 | 1.21 | 1.227 | 877,107.34 | 58,238,545.08 |
2/15/21 | 1.242 | 1.257 | 1.222 | 1.233 | 258,798.08 | 58,533,931.29 |
2/14/21 | 1.24 | 1.255 | 1.234 | 1.242 | 220,164.81 | 58,932,087.67 |
2/13/21 | 1.244 | 1.252 | 1.22 | 1.24 | 726,152.7 | 58,851,451.85 |
2/12/21 | 1.237 | 1.252 | 1.193 | 1.244 | 668,290.46 | 59,053,971.71 |
2/11/21 | 1.244 | 1.254 | 1.217 | 1.237 | 1,118,790.71 | 58,690,615.23 |
2/10/21 | 1.236 | 1.246 | 1.194 | 1.244 | 917,573.51 | 59,018,207.11 |
2/9/21 | 1.233 | 1.249 | 1.21 | 1.236 | 631,872.26 | 58,638,544.45 |
2/8/21 | 1.238 | 1.242 | 1.214 | 1.233 | 418,304.27 | 58,524,729.72 |
2/7/21 | 1.231 | 1.285 | 1.194 | 1.238 | 1,560,973.58 | 58,763,403.84 |
2/6/21 | 1.226 | 1.243 | 1.208 | 1.231 | 811,996.92 | 58,446,271.65 |
2/5/21 | 1.226 | 1.23 | 1.185 | 1.226 | 601,701.04 | 58,180,711.71 |
2/4/21 | 1.228 | 1.244 | 1.187 | 1.226 | 697,725.02 | 47,150,239.81 |
2/3/21 | 1.206 | 1.232 | 1.199 | 1.228 | 1,009,491.97 | 46,001,273.19 |
2/2/21 | 1.198 | 1.233 | 1.186 | 1.206 | 146,167.31 | 45,174,337.06 |
2/1/21 | 1.165 | 1.2 | 1.164 | 1.198 | 688,531.14 | 44,881,101.81 |
1/31/21 | 1.169 | 1.171 | 1.165 | 1.165 | 13,552,950.33 | 43,641,914.87 |
1/30/21 | 1.168 | 1.23 | 1.165 | 1.169 | 17,563,968.87 | 43,791,656.45 |
1/29/21 | 1.228 | 1.228 | 1.166 | 1.168 | 5,510,826.01 | 43,748,834.08 |
1/28/21 | 1.209 | 1.247 | 1.169 | 1.226 | 2,187,430.481 | 45,924,537.989 |
1/27/21 | 1.18 | 1.232 | 1.162 | 1.209 | 1,802,426.544 | 45,287,025.324 |
1/26/21 | 1.186 | 1.237 | 1.163 | 1.18 | 8,047,460.351 | 44,194,970.271 |
1/25/21 | 1.221 | 1.223 | 1.167 | 1.186 | 7,430,395.981 | 37,932,624.916 |
1/24/21 | 1.185 | 1.246 | 1.184 | 1.221 | 4,379,462.459 | 39,053,384.385 |
1/23/21 | 1.2 | 1.217 | 1.179 | 1.185 | 853,715.316 | 37,897,532.289 |
1/22/21 | 1.179 | 1.238 | 1.172 | 1.2 | 2,141,686.799 | 38,381,274.219 |
1/21/21 | 1.178 | 1.185 | 1.167 | 1.179 | 2,890,256.201 | 37,718,451.23 |
1/20/21 | 1.185 | 1.187 | 1.165 | 1.178 | 3,909,762.848 | 37,685,280.394 |
1/19/21 | 1.186 | 1.198 | 1.161 | 1.185 | 1,296,705.366 | 37,897,431.624 |
1/18/21 | 1.163 | 1.208 | 1.157 | 1.186 | 4,810,296.851 | 37,931,511.939 |
1/17/21 | 1.193 | 1.222 | 1.156 | 1.163 | 3,700,982.409 | 37,204,699.997 |
1/16/21 | 1.172 | 1.202 | 1.169 | 1.193 | 1,285,853.142 | 38,158,908.12 |
1/15/21 | 1.206 | 1.215 | 1.158 | 1.172 | 2,858,889.997 | 37,467,694.221 |
1/14/21 | 1.209 | 1.215 | 1.176 | 1.206 | 1,638,773.107 | 38,551,398.153 |
1/13/21 | 1.196 | 1.232 | 1.176 | 1.21 | 1,818,421.157 | 38,701,158.229 |
1/12/21 | 1.205 | 1.205 | 1.173 | 1.195 | 2,207,564.012 | 38,230,051.576 |
1/11/21 | 1.216 | 1.244 | 1.181 | 1.205 | 1,970,582.242 | 38,527,475.694 |
1/10/21 | 1.206 | 1.224 | 1.201 | 1.216 | 1,161,717.913 | 38,883,128.65 |
1/9/21 | 1.208 | 1.232 | 1.19 | 1.206 | 1,377,456.797 | 38,582,327.252 |
1/8/21 | 1.208 | 1.227 | 1.189 | 1.208 | 1,781,090.427 | 38,643,611.162 |
1/7/21 | 1.188 | 1.226 | 1.185 | 1.208 | 3,050,863.156 | 38,645,735.851 |
1/6/21 | 1.233 | 1.241 | 1.155 | 1.188 | 1,891,807.368 | 37,989,362.99 |
1/5/21 | 1.22 | 1.244 | 1.21 | 1.233 | 1,740,051.581 | 39,442,491.816 |
1/4/21 | 1.225 | 1.233 | 1.165 | 1.22 | 1,701,264.434 | 39,018,421.169 |
1/3/21 | 1.217 | 1.231 | 1.199 | 1.225 | 1,644,998.383 | 39,169,471.045 |
1/2/21 | 1.228 | 1.238 | 1.203 | 1.217 | 1,626,115.174 | 38,915,575.53 |
1/1/21 | 1.233 | 1.241 | 1.198 | 1.228 | 2,668,620.67 | 39,265,604.501 |
12/31/20 | 1.232 | 1.243 | 1.202 | 1.233 | 2,809,115.962 | 39,431,655.971 |
12/30/20 | 1.217 | 1.232 | 1.192 | 1.232 | 1,704,685.095 | 39,400,197.453 |
12/29/20 | 1.199 | 1.22 | 1.195 | 1.219 | 1,463,597.627 | 38,969,420.334 |
12/28/20 | 1.207 | 1.218 | 1.191 | 1.2 | 1,423,648.787 | 38,362,823.139 |
12/27/20 | 1.201 | 1.237 | 1.201 | 1.207 | 2,075,423.811 | 38,589,855.264 |
12/26/20 | 1.204 | 1.218 | 1.189 | 1.201 | 2,165,570.193 | 38,408,065.548 |
12/25/20 | 1.213 | 1.214 | 1.197 | 1.204 | 1,597,217.812 | 38,518,838.883 |
12/24/20 | 1.186 | 1.218 | 1.178 | 1.213 | 1,999,598.068 | 38,806,157.527 |
12/23/20 | 1.196 | 1.197 | 1.175 | 1.186 | 2,193,212.316 | 37,928,523.997 |
12/22/20 | 1.186 | 1.206 | 1.18 | 1.196 | 1,378,966.621 | 38,253,305.817 |
12/21/20 | 1.191 | 1.201 | 1.167 | 1.186 | 916,603.043 | 37,920,380.417 |
12/20/20 | 1.188 | 1.197 | 1.183 | 1.191 | 1,451,337.816 | 38,092,146.51 |
12/19/20 | 1.191 | 1.195 | 1.182 | 1.188 | 1,570,261.594 | 37,980,043.205 |
12/18/20 | 1.186 | 1.192 | 1.182 | 1.191 | 1,807,620.3 | 38,075,401.332 |
12/17/20 | 1.182 | 1.196 | 1.179 | 1.186 | 1,762,350.333 | 37,917,404.881 |
12/16/20 | 1.175 | 1.184 | 1.171 | 1.182 | 1,344,849.443 | 37,791,758.746 |
12/15/20 | 1.179 | 1.183 | 1.171 | 1.175 | 1,496,931.655 | 37,576,635.467 |
12/14/20 | 1.175 | 1.181 | 1.167 | 1.179 | 1,663,222.88 | 37,706,661.994 |
12/13/20 | 1.169 | 1.176 | 1.167 | 1.175 | 1,529,138.63 | 37,570,782.985 |
12/12/20 | 1.169 | 1.171 | 1.168 | 1.169 | 1,083,834.684 | 37,378,307.018 |
12/11/20 | 1.168 | 1.179 | 1.163 | 1.169 | 982,214.339 | 37,386,354.992 |
12/10/20 | 1.176 | 1.177 | 1.164 | 1.168 | 1,142,864.547 | 37,366,398.993 |
12/9/20 | 1.171 | 1.177 | 1.167 | 1.176 | 1,046,026.464 | 37,603,543.117 |
12/8/20 | 1.176 | 1.177 | 1.167 | 1.171 | 1,461,568.294 | 37,457,130.415 |
12/7/20 | 1.175 | 1.176 | 1.164 | 1.176 | 1,102,982.072 | 37,605,617.551 |
12/6/20 | 1.171 | 1.176 | 1.169 | 1.175 | 1,246,123.384 | 37,587,214.809 |
12/5/20 | 1.169 | 1.172 | 1.167 | 1.171 | 1,097,301.446 | 37,457,794.24 |
12/4/20 | 1.182 | 1.183 | 1.167 | 1.169 | 1,753,326.547 | 37,383,368.52 |
12/3/20 | 1.176 | 1.229 | 1.169 | 1.177 | 1,139,829.003 | 37,634,246.989 |
12/2/20 | 1.17 | 1.187 | 1.165 | 1.176 | 1,112,795.892 | 37,596,828.847 |
12/1/20 | 1.175 | 1.176 | 1.158 | 1.17 | 912,468.035 | 37,416,408.683 |