Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/26/21 | 1.236 | 1.269 | 1.144 | 1.223 | 8,708,365.062 | 93,851,518.151 |
1/25/21 | 1.295 | 1.342 | 1.234 | 1.239 | 10,655,943.404 | 95,093,038.785 |
1/24/21 | 1.295 | 1.345 | 1.268 | 1.295 | 9,284,572.788 | 99,363,118.92 |
1/23/21 | 1.212 | 1.365 | 1.197 | 1.296 | 13,501,639.155 | 99,417,529.133 |
1/22/21 | 1.139 | 1.271 | 1.043 | 1.214 | 13,132,338.728 | 93,089,639.319 |
1/21/21 | 1.346 | 1.35 | 1.128 | 1.142 | 13,496,308.11 | 87,576,211.334 |
1/20/21 | 1.268 | 1.352 | 1.219 | 1.345 | 16,779,717.747 | 103,152,323.005 |
1/19/21 | 1.374 | 1.402 | 1.268 | 1.268 | 10,717,243.512 | 97,250,505.399 |
1/18/21 | 1.329 | 1.402 | 1.302 | 1.373 | 10,170,303.285 | 105,287,002.698 |
1/17/21 | 1.359 | 1.389 | 1.287 | 1.329 | 15,008,952.059 | 101,839,673.952 |
1/16/21 | 1.288 | 1.443 | 1.279 | 1.363 | 18,975,899.354 | 104,467,957.24 |
1/15/21 | 1.33 | 1.392 | 1.21 | 1.29 | 15,886,206.652 | 98,846,525.298 |
1/14/21 | 1.223 | 1.379 | 1.202 | 1.332 | 16,214,639.648 | 102,035,358.294 |
1/13/21 | 1.135 | 1.245 | 1.089 | 1.223 | 12,508,632.555 | 93,692,260.329 |
1/12/21 | 1.22 | 1.32 | 1.115 | 1.135 | 18,901,856.397 | 86,942,990.039 |
1/11/21 | 1.159 | 1.227 | 0.983 | 1.223 | 30,169,618.547 | 93,709,915.192 |
1/10/21 | 1.136 | 1.229 | 1.006 | 1.156 | 17,158,571.571 | 88,556,144.629 |
1/9/21 | 1.14 | 1.288 | 1.114 | 1.134 | 24,285,463.41 | 86,843,047.095 |
1/8/21 | 0.927 | 1.142 | 0.812 | 1.137 | 25,072,651.275 | 87,066,739.185 |
1/7/21 | 0.977 | 1.048 | 0.903 | 0.929 | 12,130,361.935 | 71,137,419.89 |
1/6/21 | 0.931 | 1.008 | 0.898 | 0.976 | 15,820,015.651 | 74,697,273.177 |
1/5/21 | 0.964 | 1.047 | 0.901 | 0.929 | 22,905,151.38 | 71,138,778.618 |
1/4/21 | 0.819 | 0.994 | 0.805 | 0.964 | 22,203,492.529 | 73,787,053.229 |
1/3/21 | 0.702 | 0.864 | 0.702 | 0.817 | 20,649,888.253 | 62,542,812.189 |
1/2/21 | 0.676 | 0.736 | 0.646 | 0.702 | 8,513,402.607 | 53,673,006.866 |
1/1/21 | 0.676 | 0.708 | 0.659 | 0.676 | 4,862,478.768 | 51,740,846.895 |
12/31/20 | 0.668 | 0.678 | 0.642 | 0.677 | 3,485,373.118 | 51,804,154.13 |
12/30/20 | 0.691 | 0.694 | 0.659 | 0.668 | 4,060,674.589 | 51,075,110.839 |
12/29/20 | 0.713 | 0.728 | 0.656 | 0.691 | 6,264,867.26 | 52,803,246.796 |
12/28/20 | 0.687 | 0.756 | 0.682 | 0.712 | 6,347,345.21 | 54,468,475.488 |
12/27/20 | 0.691 | 0.735 | 0.651 | 0.687 | 6,934,906.115 | 52,550,794.627 |
12/26/20 | 0.677 | 0.705 | 0.651 | 0.691 | 4,901,192.338 | 52,801,970.588 |
12/25/20 | 0.688 | 0.716 | 0.655 | 0.678 | 5,511,306.532 | 51,845,743.684 |
12/24/20 | 0.632 | 0.688 | 0.608 | 0.688 | 10,212,321.527 | 52,542,965.06 |
12/23/20 | 0.772 | 0.778 | 0.569 | 0.63 | 9,300,302.575 | 48,115,914.906 |
12/22/20 | 0.748 | 0.795 | 0.711 | 0.771 | 7,036,197.011 | 58,914,048.376 |
12/21/20 | 0.78 | 0.794 | 0.717 | 0.75 | 7,306,888.598 | 57,302,470.513 |
12/20/20 | 0.861 | 0.861 | 0.768 | 0.779 | 7,328,811.428 | 59,460,713.117 |
12/19/20 | 0.846 | 0.878 | 0.834 | 0.862 | 7,715,791.007 | 65,811,691.231 |
12/18/20 | 0.792 | 0.852 | 0.774 | 0.847 | 5,886,659.053 | 64,668,909.368 |
12/17/20 | 0.806 | 0.848 | 0.776 | 0.793 | 10,271,131.804 | 60,574,879.187 |
12/16/20 | 0.752 | 0.824 | 0.727 | 0.806 | 8,647,201.932 | 61,527,075.395 |
12/15/20 | 0.751 | 0.8 | 0.747 | 0.752 | 7,406,154.219 | 57,388,719.346 |
12/14/20 | 0.707 | 0.774 | 0.691 | 0.75 | 5,452,695.771 | 57,220,740.411 |
12/13/20 | 0.682 | 0.718 | 0.679 | 0.707 | 3,435,155.027 | 53,938,265.287 |
12/12/20 | 0.647 | 0.687 | 0.647 | 0.682 | 3,025,687.872 | 51,999,790.334 |
12/11/20 | 0.681 | 0.681 | 0.629 | 0.648 | 3,918,064.844 | 49,434,080.975 |
12/10/20 | 0.705 | 0.707 | 0.665 | 0.681 | 2,937,578.882 | 51,943,865.557 |
12/9/20 | 0.684 | 0.716 | 0.646 | 0.705 | 4,710,887.794 | 53,793,398.651 |
12/8/20 | 0.748 | 0.778 | 0.68 | 0.686 | 5,131,592.158 | 52,283,950.518 |
12/7/20 | 0.722 | 0.751 | 0.714 | 0.748 | 4,530,957.164 | 57,023,282.072 |
12/6/20 | 0.745 | 0.749 | 0.703 | 0.722 | 3,458,460.797 | 55,077,745.522 |
12/5/20 | 0.692 | 0.753 | 0.679 | 0.744 | 4,386,506.026 | 56,713,751.96 |
12/4/20 | 0.785 | 0.808 | 0.683 | 0.694 | 6,439,488.371 | 52,868,976.044 |
12/3/20 | 0.747 | 0.795 | 0.732 | 0.785 | 5,303,973.779 | 59,854,912.824 |
12/2/20 | 0.696 | 0.768 | 0.683 | 0.748 | 5,595,577.753 | 56,978,190.991 |
11/29/20 | 0.647 | 0.685 | 0.633 | 0.665 | 4,962,049.811 | 50,687,704.388 |
11/28/20 | 0.646 | 0.678 | 0.633 | 0.647 | 4,694,998.894 | 49,250,824.511 |
11/27/20 | 0.693 | 0.701 | 0.622 | 0.645 | 4,703,243.518 | 49,120,269.343 |
11/26/20 | 0.758 | 0.767 | 0.609 | 0.693 | 10,260,649.499 | 52,776,137.073 |
11/25/20 | 0.81 | 0.851 | 0.723 | 0.757 | 9,288,287.495 | 57,606,587.716 |
11/24/20 | 0.844 | 0.884 | 0.785 | 0.81 | 12,551,487.106 | 61,675,483.231 |
11/23/20 | 0.743 | 0.873 | 0.743 | 0.845 | 13,181,599.761 | 64,308,454.199 |
11/22/20 | 0.796 | 0.814 | 0.688 | 0.743 | 8,719,473.017 | 56,557,033.153 |
11/21/20 | 0.713 | 0.818 | 0.683 | 0.796 | 12,170,006.738 | 60,544,606.583 |
11/20/20 | 0.672 | 0.777 | 0.672 | 0.713 | 10,319,501.64 | 54,208,888.94 |
11/19/20 | 0.635 | 0.692 | 0.615 | 0.672 | 6,266,481.529 | 51,131,120.067 |
11/18/20 | 0.642 | 0.651 | 0.585 | 0.635 | 6,984,708.101 | 48,309,091.928 |
11/17/20 | 0.614 | 0.657 | 0.611 | 0.642 | 5,607,359.277 | 48,801,475.177 |
11/16/20 | 0.578 | 0.623 | 0.571 | 0.618 | 5,310,713.932 | 46,957,948.969 |
11/15/20 | 0.578 | 0.631 | 0.561 | 0.578 | 5,184,862.543 | 43,961,395.879 |
11/14/20 | 0.598 | 0.598 | 0.563 | 0.578 | 2,675,187.768 | 43,902,320.519 |
11/13/20 | 0.569 | 0.606 | 0.566 | 0.598 | 3,849,041.575 | 45,453,503.592 |
11/12/20 | 0.599 | 0.608 | 0.557 | 0.569 | 4,114,836.646 | 43,253,818.928 |
11/11/20 | 0.607 | 0.637 | 0.597 | 0.599 | 4,987,280.477 | 45,530,849.633 |
11/10/20 | 0.585 | 0.625 | 0.581 | 0.607 | 4,846,064.812 | 46,143,995.776 |
11/9/20 | 0.592 | 0.6 | 0.552 | 0.585 | 4,904,634.099 | 44,469,402.315 |
11/8/20 | 0.548 | 0.605 | 0.542 | 0.592 | 5,614,751.295 | 44,991,018.059 |
11/7/20 | 0.585 | 0.669 | 0.529 | 0.548 | 11,033,759.733 | 41,605,967.339 |
11/6/20 | 0.523 | 0.594 | 0.522 | 0.585 | 6,104,526.073 | 44,440,153.704 |
11/5/20 | 0.491 | 0.525 | 0.479 | 0.523 | 4,179,490.441 | 39,681,759.554 |
11/4/20 | 0.505 | 0.506 | 0.469 | 0.491 | 3,521,428.843 | 37,300,221.273 |
11/3/20 | 0.515 | 0.521 | 0.482 | 0.505 | 3,828,172.858 | 38,361,209.745 |
11/1/20 | 0.545 | 0.565 | 0.52 | 0.554 | 3,848,077.13 | 42,033,453.885 |
10/27/20 | 0.628 | 0.637 | 0.609 | 0.623 | 5,869,756.978 | 47,228,421.472 |
10/26/20 | 0.642 | 0.663 | 0.603 | 0.628 | 7,084,615.406 | 47,640,362.32 |
10/25/20 | 0.662 | 0.673 | 0.636 | 0.642 | 6,216,752.051 | 48,648,347.162 |
10/24/20 | 0.685 | 0.692 | 0.66 | 0.662 | 5,057,679.559 | 50,164,547.201 |
10/23/20 | 0.662 | 0.711 | 0.652 | 0.685 | 11,100,931.653 | 51,937,064.836 |
10/22/20 | 0.635 | 0.685 | 0.624 | 0.662 | 6,156,249.194 | 50,157,306.322 |