Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 1.018 | 1.02 | 1.014 | 1.014 | 18,797,927.3 | 144,439,183.86 |
2/16/21 | 1.01 | 1.018 | 1.009 | 1.018 | 27,243,091.38 | 144,954,829.86 |
2/15/21 | 1.01 | 1.013 | 1.005 | 1.01 | 25,617,140.45 | 143,804,252.89 |
2/14/21 | 1.029 | 1.029 | 1.008 | 1.01 | 8,950,518.75 | 143,881,677.8 |
2/13/21 | 1.012 | 1.029 | 1.009 | 1.029 | 52,786,492.93 | 146,465,963.62 |
2/12/21 | 1.014 | 1.018 | 1.008 | 1.012 | 12,616,530.22 | 144,134,486.37 |
2/11/21 | 1.008 | 1.015 | 1.004 | 1.014 | 17,732,652.91 | 144,400,938.02 |
2/10/21 | 1.013 | 1.016 | 1.002 | 1.008 | 14,630,704.15 | 143,570,271.17 |
2/9/21 | 1.02 | 1.021 | 1.01 | 1.013 | 13,393,238.8 | 144,278,223.17 |
2/8/21 | 1.017 | 1.022 | 1.011 | 1.02 | 15,744,370.03 | 145,253,457.27 |
2/7/21 | 1.013 | 1.019 | 1.01 | 1.017 | 18,686,923.89 | 144,798,329.35 |
2/6/21 | 1.013 | 1.017 | 1.009 | 1.013 | 10,887,553.02 | 144,184,456.26 |
2/5/21 | 1.02 | 1.025 | 1.012 | 1.013 | 19,569,378.93 | 144,226,479.08 |
2/4/21 | 1.019 | 1.026 | 1.016 | 1.02 | 15,004,720.75 | 145,203,403.6 |
2/3/21 | 1 | 1.019 | 0.999 | 1.018 | 17,270,521.78 | 145,030,596.07 |
2/2/21 | 1.015 | 1.019 | 0.998 | 1 | 28,973,620.36 | 142,344,762.01 |
2/1/21 | 1.012 | 1.016 | 1.002 | 1.015 | 17,355,037.52 | 144,518,177.5 |
1/31/21 | 1.008 | 1.014 | 1.005 | 1.012 | 21,379,400.7 | 144,081,727.55 |
1/30/21 | 1.009 | 1.012 | 1.003 | 1.008 | 9,623,649.14 | 143,499,692.32 |
1/29/21 | 1.01 | 1.011 | 1.003 | 1.011 | 18,479,492.39 | 143,898,944.22 |
1/28/21 | 1.007 | 1.01 | 1.005 | 1.008 | 28,915,174.005 | 143,574,786.69 |
1/27/21 | 1.015 | 1.016 | 1.005 | 1.007 | 27,026,573.973 | 143,414,823.063 |
1/26/21 | 1.016 | 1.019 | 1.013 | 1.015 | 25,703,522.45 | 144,495,925.201 |
1/25/21 | 1.015 | 1.02 | 1.01 | 1.016 | 23,534,653.64 | 144,657,337.544 |
1/24/21 | 1.007 | 1.015 | 1.006 | 1.015 | 12,777,038.772 | 144,488,135.308 |
1/23/21 | 1.007 | 1.011 | 1.005 | 1.007 | 8,289,055.383 | 143,413,322.952 |
1/22/21 | 1.001 | 1.009 | 0.998 | 1.007 | 35,603,914.259 | 143,354,625.207 |
1/21/21 | 1.008 | 1.008 | 1 | 1.001 | 48,579,720.012 | 142,572,157.498 |
1/20/21 | 1 | 1.011 | 0.992 | 1.008 | 13,820,864.14 | 143,565,226.553 |
1/19/21 | 1.003 | 1.007 | 0.997 | 1.001 | 19,056,083.978 | 142,474,824.541 |
1/18/21 | 0.999 | 1.004 | 0.999 | 1.003 | 15,835,027.062 | 142,777,159.371 |
1/17/21 | 1.001 | 1.003 | 0.996 | 0.999 | 13,321,185.777 | 142,316,456.146 |
1/16/21 | 1.001 | 1.003 | 0.996 | 1.001 | 13,523,854.855 | 142,599,956.823 |
1/15/21 | 1.005 | 1.008 | 0.996 | 1.001 | 29,806,852.821 | 142,572,926.823 |
1/14/21 | 0.999 | 1.01 | 0.997 | 1.005 | 61,965,373.367 | 143,168,546.29 |
1/13/21 | 1.001 | 1.004 | 0.996 | 0.999 | 24,352,064.302 | 142,281,026.195 |
1/12/21 | 1.002 | 1.005 | 0.991 | 1.001 | 16,452,842.443 | 142,493,071.878 |
1/11/21 | 1 | 1.007 | 0.981 | 1.002 | 23,938,396.441 | 142,655,481.749 |
1/10/21 | 1.001 | 1.003 | 0.992 | 1 | 18,944,171.561 | 142,380,056.648 |
1/9/21 | 1.003 | 1.005 | 0.993 | 1.001 | 17,811,837.06 | 142,527,848.015 |
1/8/21 | 0.998 | 1.006 | 0.988 | 1.003 | 19,159,871.247 | 142,770,110.636 |
1/7/21 | 1.004 | 1.006 | 0.989 | 0.998 | 12,582,223.918 | 142,062,689.909 |
1/6/21 | 1 | 1.004 | 0.992 | 1.004 | 32,558,553.495 | 143,010,230.562 |
1/5/21 | 1.004 | 1.005 | 0.996 | 1 | 43,754,768.434 | 142,329,648.654 |
1/4/21 | 1.004 | 1.007 | 0.997 | 1.004 | 33,012,310.941 | 142,935,928.381 |
1/3/21 | 1.009 | 1.009 | 1.003 | 1.003 | 15,958,488.008 | 22,588,849.429 |
1/2/21 | 1.017 | 1.019 | 1.009 | 1.009 | 30,283,391.338 | 22,709,858.126 |
1/1/21 | 1.012 | 1.017 | 1.011 | 1.017 | 13,915,442.211 | 22,899,544.147 |
12/31/20 | 1.019 | 1.019 | 1.011 | 1.012 | 16,532,349.86 | 22,774,254.066 |
12/30/20 | 1.007 | 1.022 | 1.007 | 1.019 | 68,071,160.866 | 22,941,178.427 |
12/29/20 | 0.998 | 1.007 | 0.99 | 1.007 | 9,862,816.555 | 22,662,393.167 |
12/28/20 | 1.002 | 1.007 | 0.994 | 0.998 | 8,321,214.933 | 22,470,262.001 |
12/27/20 | 1.002 | 1.008 | 0.998 | 1.002 | 28,287,293.46 | 22,565,907.914 |
12/26/20 | 1.006 | 1.007 | 0.998 | 1.003 | 7,968,508.852 | 22,567,252.189 |
12/25/20 | 1.004 | 1.006 | 0.997 | 1.006 | 3,501,607.441 | 22,649,511.535 |
12/24/20 | 1.002 | 1.004 | 1.001 | 1.004 | 5,731,586.177 | 22,592,885.159 |
12/23/20 | 1.008 | 1.01 | 0.998 | 1.002 | 20,434,602.989 | 22,552,001.466 |
12/22/20 | 1.005 | 1.008 | 1.005 | 1.008 | 6,168,411.744 | 22,697,452.388 |
12/21/20 | 1.008 | 1.009 | 1.005 | 1.005 | 4,980,612.153 | 22,629,017.549 |
12/20/20 | 1.006 | 1.01 | 1.001 | 1.008 | 4,065,062.419 | 22,685,360.232 |
12/19/20 | 1.01 | 1.012 | 1.006 | 1.006 | 3,381,978.455 | 22,641,712.931 |
12/18/20 | 1.01 | 1.015 | 1.008 | 1.01 | 27,457,878.106 | 22,734,930.688 |
12/17/20 | 1.01 | 1.011 | 1.009 | 1.01 | 7,025,016.758 | 22,726,274.243 |
12/16/20 | 1.007 | 1.012 | 1.005 | 1.01 | 4,298,535.71 | 22,737,340.203 |
12/15/20 | 1.008 | 1.01 | 1.006 | 1.007 | 1,943,239.654 | 22,670,926.204 |
12/14/20 | 1.008 | 1.009 | 1.007 | 1.008 | 3,158,578.801 | 22,696,766.978 |
12/13/20 | 1.01 | 1.01 | 1.007 | 1.008 | 3,033,422.17 | 22,685,710.179 |
12/12/20 | 1.012 | 1.013 | 1.006 | 1.01 | 2,296,857.3 | 22,730,467.678 |
12/11/20 | 1.012 | 1.014 | 1.002 | 1.012 | 3,068,345.266 | 22,789,570.226 |
12/10/20 | 1.01 | 1.012 | 1.01 | 1.012 | 5,106,190.356 | 22,782,085.405 |
12/9/20 | 1.012 | 1.015 | 1.009 | 1.01 | 2,926,236.258 | 22,746,905.862 |
12/8/20 | 1.008 | 1.012 | 1.006 | 1.012 | 6,315,951.818 | 22,774,990.632 |
12/7/20 | 1.006 | 1.008 | 1.002 | 1.008 | 5,318,672.456 | 22,688,339.995 |
12/6/20 | 1.004 | 1.006 | 1.003 | 1.006 | 5,671,405.377 | 22,642,009.671 |
12/5/20 | 1.005 | 1.007 | 1.003 | 1.004 | 17,890,354.61 | 22,591,712.109 |
12/4/20 | 1.008 | 1.009 | 0.988 | 1.005 | 8,621,554.256 | 22,620,464.271 |
12/3/20 | 1.006 | 1.019 | 0.997 | 1.008 | 898,941.86 | 22,689,737.826 |
12/2/20 | 1.011 | 1.014 | 1.004 | 1.006 | 3,791,591.648 | 22,651,188.611 |
12/1/20 | 1.023 | 1.03 | 0.96 | 1.011 | 1,852,871.749 | 22,755,435.832 |
11/30/20 | 1.008 | 1.035 | 1.003 | 1.023 | 8,313,886.596 | 23,031,178.621 |
11/29/20 | 1.005 | 1.016 | 1 | 1.008 | 555,769.941 | 22,681,262.117 |
11/28/20 | 1.006 | 1.011 | 1.001 | 1.005 | 265,628.106 | 22,623,238.214 |
11/27/20 | 1.006 | 1.023 | 0.988 | 1.006 | 306,634.29 | 22,649,939.687 |
11/26/20 | 1.003 | 1.016 | 0.951 | 1.006 | 351,276.317 | 22,634,501.674 |
11/25/20 | 0.98 | 1.006 | 0.96 | 1.003 | 1,052,271.421 | 22,589,116.712 |
11/24/20 | 1.001 | 1.007 | 0.964 | 0.98 | 777,462.898 | 22,067,413.328 |
11/23/20 | 0.991 | 1.02 | 0.986 | 1.001 | 810,416.14 | 22,538,405.041 |
11/22/20 | 1.013 | 1.038 | 0.959 | 0.991 | 95,292.867 | 22,313,759.704 |
11/21/20 | 1.002 | 1.02 | 0.99 | 1.013 | 337,552.794 | 22,806,268.895 |