Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/7/21 | 3.878 | 4.204 | 3.828 | 4.187 | 431,844,077.24 | 3,191,641,332.29 |
3/6/21 | 3.775 | 3.996 | 3.725 | 3.876 | 363,734,091.11 | 2,954,203,400.34 |
3/5/21 | 3.668 | 3.856 | 3.461 | 3.778 | 441,164,914.6 | 2,878,875,315.75 |
3/4/21 | 3.855 | 3.967 | 3.572 | 3.668 | 508,876,952.94 | 2,795,072,841.61 |
3/3/21 | 3.685 | 4 | 3.676 | 3.858 | 527,055,687.32 | 2,938,817,943.93 |
3/2/21 | 3.632 | 3.8 | 3.506 | 3.684 | 462,184,154.34 | 2,806,514,059.59 |
3/1/21 | 3.415 | 3.677 | 3.409 | 3.634 | 379,060,410.9 | 2,767,668,635.67 |
2/28/21 | 3.638 | 3.667 | 3.214 | 3.413 | 469,639,313.94 | 2,599,207,036.16 |
2/27/21 | 3.465 | 3.847 | 3.465 | 3.637 | 509,960,040.69 | 2,769,430,568.79 |
2/26/21 | 3.344 | 3.79 | 3.178 | 3.463 | 598,752,705.17 | 2,636,218,166.64 |
2/25/21 | 3.533 | 3.836 | 3.334 | 3.334 | 604,618,638.83 | 2,537,537,506.12 |
2/24/21 | 3.526 | 3.897 | 3.373 | 3.535 | 585,719,552.35 | 2,689,983,447.32 |
2/23/21 | 4.28 | 4.287 | 2.971 | 3.516 | 864,130,974.34 | 2,675,750,051.3 |
2/22/21 | 4.676 | 4.68 | 3.667 | 4.281 | 805,917,264.34 | 3,256,741,088.37 |
2/21/21 | 4.651 | 4.807 | 4.538 | 4.673 | 499,921,678.92 | 3,555,102,325.3 |
2/20/21 | 4.971 | 5.144 | 4.389 | 4.655 | 725,265,605.77 | 3,540,868,207.92 |
2/19/21 | 4.861 | 5.099 | 4.604 | 4.972 | 634,692,105.92 | 3,781,294,246.21 |
2/18/21 | 4.608 | 4.989 | 4.525 | 4.86 | 622,655,231.06 | 3,695,127,460.35 |
2/17/21 | 4.528 | 4.755 | 4.201 | 4.608 | 699,487,698.7 | 3,503,152,548.26 |
2/16/21 | 4.535 | 4.87 | 4.339 | 4.529 | 753,458,840.85 | 3,442,648,036.9 |
2/15/21 | 4.894 | 4.961 | 3.938 | 4.538 | 1,187,971,515.87 | 3,449,399,141.73 |
2/14/21 | 5.329 | 5.576 | 4.735 | 4.908 | 1,174,426,403.11 | 3,730,084,295.55 |
2/13/21 | 5.013 | 5.333 | 4.633 | 5.33 | 1,396,242,807.73 | 4,049,777,159.01 |
2/12/21 | 4.108 | 5.378 | 4.038 | 5.014 | 1,459,813,520.09 | 3,809,181,730.89 |
2/11/21 | 3.828 | 4.298 | 3.814 | 4.111 | 908,048,536.54 | 3,122,922,838.96 |
2/10/21 | 3.755 | 3.872 | 3.47 | 3.827 | 839,438,610.82 | 2,906,316,154.9 |
2/9/21 | 3.401 | 3.857 | 3.206 | 3.755 | 934,390,107.19 | 2,851,649,810.27 |
2/8/21 | 3.308 | 3.428 | 3.24 | 3.4 | 544,335,346.68 | 2,581,881,298.03 |
2/7/21 | 3.171 | 3.45 | 3.078 | 3.308 | 649,984,475.64 | 2,511,326,195.98 |
2/6/21 | 3.442 | 3.491 | 3.105 | 3.17 | 528,357,023.55 | 2,406,689,835.71 |
2/5/21 | 2.961 | 3.496 | 2.957 | 3.437 | 649,638,474.57 | 2,608,840,005.12 |
2/4/21 | 3.041 | 3.14 | 2.873 | 2.96 | 487,989,691.97 | 2,246,326,075.82 |
2/3/21 | 2.908 | 3.146 | 2.889 | 3.041 | 468,677,842.58 | 2,307,443,958.54 |
2/2/21 | 2.912 | 2.954 | 2.833 | 2.908 | 308,123,424.09 | 2,206,423,198.66 |
2/1/21 | 2.84 | 2.922 | 2.764 | 2.91 | 345,351,607.58 | 2,207,605,351.22 |
1/31/21 | 2.89 | 2.94 | 2.741 | 2.839 | 333,887,944.34 | 2,153,103,052.65 |
1/30/21 | 2.905 | 3.002 | 2.815 | 2.889 | 375,950,572.1 | 2,190,903,148.3 |
1/29/21 | 2.959 | 3.019 | 2.819 | 2.962 | 485,026,741.84 | 2,245,700,767.62 |
1/28/21 | 2.804 | 3.059 | 2.73 | 2.948 | 514,036,249.591 | 2,234,911,862.202 |
1/27/21 | 2.907 | 2.932 | 2.638 | 2.804 | 414,814,889.362 | 2,125,958,950.501 |
1/26/21 | 2.925 | 3.009 | 2.765 | 2.909 | 364,649,374.107 | 2,204,680,930.7 |
1/25/21 | 3.043 | 3.175 | 2.91 | 2.926 | 407,715,140.95 | 2,217,398,124.676 |
1/24/21 | 3.169 | 3.286 | 2.925 | 3.044 | 564,216,605.502 | 2,306,657,465.659 |
1/23/21 | 2.92 | 3.386 | 2.857 | 3.171 | 962,381,915.647 | 2,402,304,819.682 |
1/22/21 | 2.464 | 3.104 | 2.31 | 2.926 | 755,044,001.764 | 2,216,632,843.936 |
1/21/21 | 2.909 | 2.92 | 2.445 | 2.465 | 394,203,632.594 | 1,867,231,389.785 |
1/20/21 | 2.886 | 2.949 | 2.658 | 2.909 | 416,516,651.253 | 2,202,744,328.589 |
1/19/21 | 3.03 | 3.199 | 2.887 | 2.891 | 456,126,038.174 | 2,189,239,352.404 |
1/18/21 | 2.967 | 3.091 | 2.859 | 3.03 | 416,319,446.49 | 2,294,270,270.648 |
1/17/21 | 2.874 | 3.1 | 2.71 | 2.965 | 500,305,741.255 | 2,244,822,024.325 |
1/16/21 | 2.724 | 3.167 | 2.715 | 2.882 | 754,044,150.544 | 2,181,136,286.26 |
1/15/21 | 2.544 | 2.873 | 2.494 | 2.73 | 624,138,829.218 | 2,066,435,820.984 |
1/14/21 | 2.496 | 2.612 | 2.408 | 2.54 | 331,266,777.948 | 1,922,180,517.946 |
1/13/21 | 2.288 | 2.496 | 2.245 | 2.496 | 302,100,209.864 | 1,888,131,250.029 |
1/12/21 | 2.331 | 2.451 | 2.206 | 2.287 | 358,819,202.288 | 1,730,255,189.154 |
1/11/21 | 2.772 | 2.772 | 2.111 | 2.335 | 547,896,519.001 | 1,765,979,624.092 |
1/10/21 | 2.642 | 2.948 | 2.435 | 2.771 | 600,574,981.832 | 2,095,911,475.576 |
1/9/21 | 2.459 | 2.69 | 2.422 | 2.641 | 359,421,765.007 | 1,997,053,638.147 |
1/8/21 | 2.531 | 2.565 | 2.267 | 2.46 | 415,712,694.758 | 1,859,851,379.325 |
1/7/21 | 2.625 | 2.775 | 2.424 | 2.534 | 455,057,318.919 | 1,915,469,604.045 |
1/6/21 | 2.38 | 2.732 | 2.304 | 2.617 | 460,356,340.825 | 1,978,154,927.011 |
1/5/21 | 2.313 | 2.459 | 2.15 | 2.379 | 370,590,661.915 | 1,798,338,429.832 |
1/4/21 | 2.135 | 2.352 | 2.05 | 2.311 | 376,283,723.192 | 1,746,540,592.917 |
1/3/21 | 1.999 | 2.225 | 1.956 | 2.133 | 312,112,831.985 | 1,611,874,059.911 |
1/2/21 | 2.009 | 2.056 | 1.958 | 1.999 | 233,029,593.275 | 1,509,943,743.374 |
1/1/21 | 2.014 | 2.128 | 1.986 | 2.009 | 177,515,578.618 | 1,517,456,360.68 |
12/31/20 | 1.989 | 2.019 | 1.944 | 2.015 | 154,051,545.135 | 1,521,889,536.175 |
12/30/20 | 2.043 | 2.074 | 1.964 | 1.99 | 172,278,687.055 | 1,502,366,991.979 |
12/29/20 | 2.119 | 2.166 | 1.987 | 2.044 | 236,659,305.502 | 1,543,106,751.015 |
12/28/20 | 2.001 | 2.214 | 1.99 | 2.12 | 184,326,551.457 | 1,600,175,380.621 |
12/27/20 | 1.977 | 2.131 | 1.886 | 2.001 | 217,880,482.672 | 1,510,425,125.035 |
12/26/20 | 2.028 | 2.037 | 1.931 | 1.977 | 140,203,420.807 | 1,491,670,303.928 |
12/25/20 | 2.061 | 2.111 | 1.996 | 2.028 | 171,185,239.046 | 1,529,925,703.564 |
12/24/20 | 1.818 | 2.082 | 1.795 | 2.061 | 206,928,500.78 | 1,555,323,519.223 |
12/23/20 | 2.185 | 2.201 | 1.645 | 1.82 | 240,904,391.511 | 1,373,200,251.435 |
12/22/20 | 2.187 | 2.191 | 2.084 | 2.186 | 188,460,624.094 | 1,648,547,221.665 |
12/21/20 | 2.267 | 2.31 | 2.129 | 2.188 | 181,446,471.017 | 1,650,009,711.157 |
12/20/20 | 2.327 | 2.353 | 2.244 | 2.266 | 142,718,426.337 | 1,708,882,906.021 |
12/19/20 | 2.328 | 2.387 | 2.304 | 2.327 | 154,315,259.317 | 1,754,680,572.299 |
12/18/20 | 2.295 | 2.342 | 2.263 | 2.328 | 158,047,716.83 | 1,754,564,523.865 |
12/17/20 | 2.363 | 2.427 | 2.287 | 2.294 | 255,570,523.467 | 1,729,176,768.736 |
12/16/20 | 2.234 | 2.365 | 2.204 | 2.362 | 173,196,508.306 | 1,779,944,006.197 |
12/15/20 | 2.224 | 2.26 | 2.19 | 2.234 | 110,384,844.177 | 1,683,069,564.263 |
12/14/20 | 2.228 | 2.264 | 2.179 | 2.225 | 119,074,381.607 | 1,675,866,788.432 |
12/13/20 | 2.135 | 2.267 | 2.127 | 2.228 | 143,202,052.218 | 1,678,033,597.08 |
12/12/20 | 2.081 | 2.157 | 2.078 | 2.135 | 115,337,157.997 | 1,607,667,675.802 |
12/11/20 | 2.107 | 2.113 | 2.048 | 2.082 | 132,572,048.646 | 1,567,760,338.554 |
12/10/20 | 2.173 | 2.182 | 2.083 | 2.107 | 116,436,664.615 | 1,586,356,260.81 |
12/9/20 | 2.152 | 2.198 | 2.049 | 2.173 | 195,559,315.681 | 1,636,139,806.139 |
12/8/20 | 2.278 | 2.357 | 2.114 | 2.152 | 201,313,792.965 | 1,619,735,861.263 |