Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/6/21 | 1.016 | 1.024 | 0.991 | 1.016 | 1,426,510.64 | 15,085,617.83 |
3/5/21 | 1.031 | 1.032 | 0.983 | 1.016 | 4,020,339.75 | 15,081,730.11 |
3/4/21 | 1.049 | 1.122 | 0.981 | 1.031 | 11,235,618.89 | 15,307,975.56 |
3/3/21 | 1.014 | 1.062 | 1.011 | 1.049 | 1,936,556.31 | 15,579,406.22 |
3/2/21 | 1.049 | 1.059 | 0.985 | 1.014 | 2,227,664.6 | 15,062,136.41 |
3/1/21 | 1.005 | 1.055 | 0.992 | 1.049 | 53,429,485.25 | 15,582,167.42 |
2/28/21 | 0.999 | 1.022 | 0.953 | 1.005 | 56,162,686.98 | 14,925,827.76 |
2/27/21 | 1 | 1.019 | 0.989 | 1 | 4,945,720.64 | 14,844,498.88 |
2/26/21 | 0.937 | 1.019 | 0.91 | 1 | 16,760,545.13 | 14,851,340.14 |
2/25/21 | 0.987 | 1.016 | 0.935 | 0.938 | 27,175,343.44 | 13,922,297.34 |
2/24/21 | 0.932 | 1.019 | 0.902 | 0.987 | 6,014,921 | 14,655,462.52 |
2/23/21 | 1.015 | 1.015 | 0.778 | 0.932 | 9,171,766.5 | 13,836,508.52 |
2/22/21 | 1.063 | 1.065 | 0.915 | 1.015 | 6,313,430.28 | 15,068,358.54 |
2/21/21 | 1.043 | 1.099 | 1.019 | 1.064 | 2,248,052.63 | 15,798,180.33 |
2/20/21 | 1.095 | 1.136 | 1.003 | 1.044 | 22,945,990.31 | 15,495,204.47 |
2/19/21 | 1.027 | 1.153 | 1.016 | 1.095 | 46,782,431.14 | 16,264,619.23 |
2/18/21 | 1.011 | 1.042 | 0.996 | 1.027 | 1,070,207.92 | 15,244,536.5 |
2/17/21 | 1.04 | 1.04 | 0.995 | 1.009 | 1,629,149.1 | 14,983,248.6 |
2/16/21 | 1.009 | 1.066 | 0.993 | 1.04 | 2,624,710.07 | 15,429,327.44 |
2/15/21 | 1.027 | 1.054 | 0.952 | 1.008 | 2,874,353.69 | 14,945,748.53 |
2/14/21 | 1.055 | 1.072 | 0.992 | 1.027 | 2,179,231.34 | 15,212,652.41 |
2/13/21 | 1.045 | 1.068 | 1.009 | 1.051 | 1,156,094.43 | 15,566,739.23 |
2/12/21 | 1.05 | 1.074 | 1.009 | 1.045 | 2,206,601.08 | 15,429,407.98 |
2/11/21 | 1.038 | 1.085 | 1.004 | 1.05 | 1,182,453.31 | 15,478,509.83 |
2/10/21 | 1.006 | 1.055 | 0.925 | 1.037 | 2,908,363.36 | 15,261,499.94 |
2/9/21 | 1.011 | 1.073 | 0.969 | 1.008 | 2,501,778.05 | 14,786,046.2 |
2/8/21 | 1.005 | 1.035 | 0.965 | 1.011 | 2,592,486.71 | 14,820,130.49 |
2/7/21 | 1.002 | 1.011 | 0.986 | 1.005 | 2,763,056.37 | 14,734,925.58 |
2/6/21 | 1.007 | 1.01 | 0.973 | 1.002 | 2,032,404.64 | 14,684,824.28 |
2/5/21 | 0.997 | 1.015 | 0.992 | 1.007 | 2,052,967.9 | 14,761,905.75 |
2/4/21 | 0.997 | 1.005 | 0.954 | 0.997 | 1,530,308.45 | 14,606,233.34 |
2/3/21 | 0.997 | 1.008 | 0.989 | 0.997 | 1,536,388.87 | 14,622,863.08 |
2/2/21 | 1.006 | 1.009 | 0.991 | 0.997 | 1,402,343.95 | 14,619,133.16 |
2/1/21 | 1.001 | 1.029 | 0.984 | 1.006 | 2,091,271.55 | 14,741,292.56 |
1/31/21 | 1 | 1.028 | 0.976 | 1.001 | 2,272,000.62 | 14,668,172.96 |
1/30/21 | 0.995 | 1.013 | 0.961 | 1 | 2,171,719.68 | 14,644,206.58 |
1/29/21 | 0.999 | 1.006 | 0.98 | 1.002 | 2,100,305.94 | 14,749,063.4 |
1/28/21 | 0.996 | 1.003 | 0.993 | 0.999 | 1,774,580.193 | 14,715,716.212 |
1/27/21 | 0.996 | 1.003 | 0.972 | 0.996 | 1,755,993.797 | 14,673,594.083 |
1/26/21 | 0.995 | 1.005 | 0.976 | 0.996 | 990,007.162 | 14,660,941.486 |
1/25/21 | 1 | 1.013 | 0.984 | 0.995 | 2,034,511.69 | 14,654,699.807 |
1/24/21 | 0.999 | 1.002 | 0.986 | 1 | 1,452,312.974 | 14,715,797.411 |
1/23/21 | 0.996 | 1.002 | 0.989 | 0.999 | 1,248,028.958 | 14,708,787.11 |
1/22/21 | 0.984 | 1.005 | 0.95 | 0.996 | 1,598,126.103 | 14,669,542.468 |
1/21/21 | 1.004 | 1.005 | 0.979 | 0.984 | 1,354,205.23 | 14,496,794.337 |
1/20/21 | 0.989 | 1.005 | 0.967 | 1.004 | 2,438,744.03 | 14,780,603.62 |
1/19/21 | 0.998 | 1.003 | 0.986 | 0.989 | 2,373,274.341 | 14,554,121.223 |
1/18/21 | 0.993 | 1.009 | 0.987 | 0.998 | 1,680,016.753 | 14,711,698.781 |
1/17/21 | 0.998 | 1.005 | 0.975 | 0.993 | 1,371,851.462 | 14,643,665.022 |
1/16/21 | 1.002 | 1.009 | 0.965 | 0.998 | 1,813,958.086 | 14,701,399.527 |
1/15/21 | 0.998 | 1.003 | 0.958 | 0.997 | 1,379,630.787 | 14,676,050.624 |
1/14/21 | 0.999 | 1.003 | 0.963 | 0.998 | 1,164,672.585 | 14,698,404.474 |
1/13/21 | 0.989 | 1.008 | 0.984 | 0.999 | 2,384,313.55 | 15,012,881.532 |
1/12/21 | 1 | 1.012 | 0.974 | 0.988 | 2,328,993.803 | 14,855,139.022 |
1/11/21 | 1.003 | 1.013 | 0.93 | 1 | 2,003,658.263 | 15,030,247.478 |
1/10/21 | 1.005 | 1.022 | 0.97 | 1.003 | 3,792,611.61 | 15,082,301.958 |
1/9/21 | 0.998 | 1.022 | 0.973 | 1.005 | 2,500,322.054 | 15,107,637.863 |
1/8/21 | 0.996 | 1.009 | 0.97 | 0.998 | 1,484,255.379 | 15,001,969.865 |
1/7/21 | 1.009 | 1.023 | 0.955 | 0.996 | 3,019,259.701 | 14,972,251.335 |
1/6/21 | 0.996 | 1.017 | 0.98 | 1.009 | 2,509,384.269 | 15,171,145.265 |
1/5/21 | 1.013 | 1.017 | 0.947 | 0.996 | 2,681,239.259 | 14,971,386.024 |
1/4/21 | 1.009 | 1.045 | 0.941 | 1.013 | 3,404,961.558 | 15,224,634.694 |
1/3/21 | 0.998 | 1.023 | 0.982 | 1.009 | 2,190,598.909 | 15,159,548.569 |
1/2/21 | 0.993 | 1.002 | 0.989 | 0.998 | 1,812,135.271 | 15,000,794.262 |
1/1/21 | 0.994 | 0.999 | 0.988 | 0.993 | 1,157,949.829 | 14,929,685.199 |
12/31/20 | 0.991 | 0.995 | 0.973 | 0.994 | 1,457,672.458 | 14,946,402.292 |
12/30/20 | 0.997 | 1.004 | 0.977 | 0.991 | 1,567,994.99 | 14,894,354.486 |
12/29/20 | 0.989 | 1.003 | 0.944 | 0.997 | 1,250,935.504 | 14,987,080.346 |
12/28/20 | 0.996 | 1.004 | 0.971 | 0.989 | 590,400.918 | 14,864,489.957 |
12/27/20 | 0.997 | 1.007 | 0.969 | 0.996 | 1,751,933.986 | 14,970,818.99 |
12/26/20 | 1.006 | 1.006 | 0.986 | 0.997 | 1,437,424.265 | 14,977,564.93 |
12/25/20 | 1.007 | 1.007 | 0.983 | 1.006 | 2,008,479.402 | 15,118,360.364 |
12/24/20 | 0.999 | 1.013 | 0.986 | 1.007 | 2,804,095.001 | 15,129,593.394 |
12/23/20 | 1 | 1.003 | 0.965 | 0.999 | 2,333,204.363 | 15,021,892.075 |
12/22/20 | 0.994 | 1.007 | 0.981 | 1 | 1,542,543.343 | 15,030,036.183 |
12/21/20 | 1.001 | 1.005 | 0.966 | 0.995 | 1,623,986.476 | 14,948,772.432 |
12/20/20 | 1.001 | 1.008 | 0.99 | 1.001 | 1,673,047.749 | 15,046,147.553 |
12/19/20 | 1.005 | 1.007 | 0.999 | 1.001 | 1,463,378.237 | 15,049,403.706 |
12/18/20 | 0.996 | 1.005 | 0.992 | 1.005 | 1,920,312.417 | 15,098,772.929 |
12/17/20 | 1 | 1.012 | 0.979 | 0.996 | 2,183,193.785 | 14,973,223.558 |
12/16/20 | 0.994 | 1 | 0.98 | 0.999 | 1,705,871.432 | 15,015,021.784 |
12/15/20 | 0.996 | 0.998 | 0.982 | 0.994 | 1,740,484.12 | 14,938,799.851 |
12/14/20 | 0.995 | 1 | 0.989 | 0.996 | 2,038,445.405 | 14,956,631.949 |
12/13/20 | 0.994 | 1 | 0.98 | 0.995 | 875,055.02 | 14,937,823.293 |
12/12/20 | 0.986 | 0.999 | 0.977 | 0.994 | 804,905.395 | 14,921,690.24 |
12/11/20 | 0.997 | 0.997 | 0.974 | 0.986 | 644,881.011 | 14,792,559.783 |
12/10/20 | 1.004 | 1.005 | 0.979 | 0.997 | 1,497,375.619 | 14,963,859.293 |
12/9/20 | 0.991 | 1.012 | 0.979 | 1.004 | 1,916,566.717 | 15,084,181.559 |
12/8/20 | 1.024 | 1.024 | 0.987 | 0.991 | 1,432,114.348 | 14,904,026.354 |
12/7/20 | 0.994 | 1.027 | 0.984 | 1.024 | 2,015,720.905 | 11,385,152.69 |