Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/10/21 | 1.267 | 1.362 | 1.17 | 1.201 | 0 | 269,439,539.28 |
4/9/21 | 1.213 | 1.288 | 1.146 | 1.267 | 0 | 284,375,803.13 |
4/8/21 | 1.054 | 1.219 | 1.032 | 1.212 | 0 | 272,068,348.37 |
4/7/21 | 1.153 | 1.185 | 0.983 | 1.054 | 0 | 236,539,950.11 |
4/6/21 | 1.105 | 1.181 | 1.09 | 1.154 | 0 | 259,015,852.45 |
4/5/21 | 1.161 | 1.207 | 1.088 | 1.105 | 0 | 248,071,018.86 |
4/4/21 | 1.046 | 1.167 | 1.033 | 1.162 | 0 | 260,832,600.62 |
4/3/21 | 1.161 | 1.207 | 1.045 | 1.048 | 0 | 235,193,857.29 |
4/2/21 | 1.267 | 1.38 | 1.144 | 1.161 | 0 | 260,538,570.63 |
4/1/21 | 1.337 | 1.343 | 1.203 | 1.265 | 0 | 283,951,597.76 |
3/31/21 | 1.196 | 1.4 | 1.173 | 1.336 | 0 | 299,761,250.71 |
3/30/21 | 1.132 | 1.404 | 1.084 | 1.192 | 0 | 267,560,903.31 |
3/29/21 | 0.979 | 1.129 | 0.942 | 1.126 | 0 | 252,620,796.15 |
3/28/21 | 0.953 | 1.158 | 0.927 | 0.975 | 0 | 218,916,728.77 |
3/27/21 | 0.837 | 0.989 | 0.801 | 0.951 | 0 | 213,483,818.97 |
3/26/21 | 0.745 | 0.831 | 0.745 | 0.831 | 0 | 186,538,281.09 |
3/25/21 | 0.825 | 0.829 | 0.707 | 0.746 | 0 | 167,427,954.98 |
3/24/21 | 0.848 | 0.94 | 0.823 | 0.826 | 0 | 185,284,330.78 |
3/23/21 | 0.831 | 0.9 | 0.813 | 0.847 | 0 | 190,008,119.05 |
3/22/21 | 0.868 | 0.966 | 0.831 | 0.833 | 0 | 186,853,839.73 |
3/21/21 | 0.847 | 0.875 | 0.825 | 0.866 | 0 | 194,315,465.37 |
3/20/21 | 0.914 | 0.935 | 0.848 | 0.848 | 0 | 190,361,737.4 |
3/19/21 | 0.9 | 0.927 | 0.874 | 0.914 | 0 | 205,213,347.85 |
3/18/21 | 0.983 | 1.036 | 0.891 | 0.901 | 0 | 202,141,493.01 |
3/17/21 | 0.857 | 1.006 | 0.838 | 0.984 | 0 | 220,733,885.33 |
3/16/21 | 0.847 | 0.9 | 0.805 | 0.858 | 0 | 192,468,829.15 |
3/15/21 | 0.921 | 0.946 | 0.828 | 0.846 | 0 | 189,867,683.62 |
3/14/21 | 0.983 | 1.002 | 0.916 | 0.923 | 0 | 207,079,617.1 |
3/13/21 | 1.035 | 1.09 | 0.935 | 0.984 | 0 | 220,752,589.06 |
3/12/21 | 1.207 | 1.214 | 1.004 | 1.036 | 0 | 232,401,833.75 |
3/11/21 | 0.961 | 1.28 | 0.939 | 1.204 | 0 | 270,213,016.38 |
3/10/21 | 1.013 | 1.066 | 0.885 | 0.959 | 0 | 215,146,048.41 |
3/9/21 | 0.803 | 1.082 | 0.775 | 1.018 | 0 | 228,409,387.43 |
3/8/21 | 0.789 | 0.815 | 0.74 | 0.799 | 0 | 179,376,992.77 |
3/7/21 | 0.796 | 0.834 | 0.763 | 0.793 | 0 | 178,033,762.95 |
3/6/21 | 0.88 | 0.884 | 0.73 | 0.796 | 0 | 178,553,887.08 |
3/5/21 | 0.844 | 0.898 | 0.773 | 0.878 | 0 | 197,004,662.41 |
3/4/21 | 0.971 | 1.005 | 0.812 | 0.845 | 0 | 189,650,477.29 |
3/3/21 | 0.987 | 1.059 | 0.925 | 0.973 | 0 | 218,346,117.63 |
3/2/21 | 1.069 | 1.119 | 0.914 | 0.985 | 0 | 221,093,944.25 |
3/1/21 | 0.913 | 1.13 | 0.912 | 1.066 | 0 | 239,197,502.99 |
2/28/21 | 0.952 | 0.972 | 0.758 | 0.914 | 0 | 205,160,276.96 |
2/27/21 | 1.063 | 1.137 | 0.922 | 0.952 | 0 | 213,668,565 |
2/26/21 | 1.117 | 1.197 | 0.956 | 1.063 | 0 | 238,636,553.01 |
2/25/21 | 1.399 | 1.45 | 1.115 | 1.115 | 0 | 250,141,275.95 |
2/24/21 | 1.26 | 1.565 | 1.151 | 1.399 | 0 | 313,972,662.57 |
2/23/21 | 1.496 | 1.496 | 0.907 | 1.255 | 0 | 281,722,423.03 |
2/22/21 | 1.664 | 1.665 | 1.309 | 1.498 | 0 | 336,301,387.41 |
2/21/21 | 1.426 | 1.888 | 1.384 | 1.662 | 0 | 373,103,343.29 |
2/20/21 | 1.873 | 1.873 | 1.217 | 1.43 | 0 | 320,935,696.79 |
2/19/21 | 1.606 | 2.031 | 1.606 | 1.857 | 0 | 416,727,257.55 |
2/18/21 | 1.186 | 1.725 | 1.164 | 1.606 | 0 | 360,438,244.02 |
2/17/21 | 0.944 | 1.217 | 0.932 | 1.188 | 0 | 257,134,910.71 |
2/16/21 | 0.904 | 1.011 | 0.854 | 0.943 | 0 | 204,122,987.77 |
2/15/21 | 1.009 | 1.054 | 0.781 | 0.9 | 0 | 194,826,071.44 |
2/14/21 | 0.761 | 1.111 | 0.717 | 1.009 | 0 | 217,095,009.59 |
2/13/21 | 0.764 | 0.87 | 0.72 | 0.761 | 0 | 146,717,503.05 |
2/12/21 | 0.725 | 0.795 | 0.686 | 0.765 | 0 | 147,455,042.75 |
2/11/21 | 0.762 | 0.865 | 0.687 | 0.726 | 0 | 140,021,242.06 |
2/10/21 | 0.867 | 0.956 | 0.719 | 0.762 | 0 | 146,932,969.73 |
2/9/21 | 0.723 | 0.911 | 0.652 | 0.867 | 0 | 167,227,501.34 |
2/8/21 | 0.538 | 0.734 | 0.503 | 0.722 | 0 | 139,195,281.6 |
2/7/21 | 0.499 | 0.555 | 0.435 | 0.537 | 0 | 102,834,512.56 |
2/6/21 | 0.395 | 0.584 | 0.351 | 0.499 | 0 | 95,573,275.72 |
2/5/21 | 0.322 | 0.473 | 0.311 | 0.393 | 0 | 75,113,002.79 |
2/4/21 | 0.221 | 0.325 | 0.219 | 0.325 | 0 | 62,247,768.41 |
2/3/21 | 0.214 | 0.226 | 0.209 | 0.221 | 0 | 42,254,899.8 |
2/2/21 | 0.229 | 0.252 | 0.208 | 0.214 | 0 | 40,958,629.54 |
2/1/21 | 0.205 | 0.235 | 0.19 | 0.229 | 0 | 43,186,641.74 |
1/31/21 | 0.16 | 0.217 | 0.156 | 0.205 | 0 | 0 |
1/30/21 | 0.158 | 0.177 | 0.153 | 0.16 | 0 | 0 |
1/29/21 | 0.165 | 0.171 | 0.138 | 0.158 | 0 | 0 |
1/28/21 | 0.165 | 0.186 | 0.159 | 0.165 | 0 | 0 |
1/27/21 | 0.164 | 0.186 | 0.156 | 0.164 | 0 | 0 |
1/26/21 | 0.159 | 0.256 | 0.155 | 0.164 | 0 | 0 |
1/25/21 | 0.184 | 0.187 | 0.138 | 0.159 | 0 | 0 |
1/24/21 | 0.122 | 0.195 | 0.121 | 0.185 | 0 | 0 |
1/23/21 | 0.1 | 0.129 | 0.1 | 0.122 | 0 | 0 |
1/22/21 | 0.09 | 0.106 | 0.087 | 0.1 | 0 | 0 |
1/21/21 | 0.09 | 0.099 | 0.085 | 0.09 | 0 | 0 |
1/20/21 | 0.09 | 0.092 | 0.084 | 0.09 | 0 | 0 |
1/19/21 | 0.095 | 0.099 | 0.089 | 0.09 | 0 | 0 |
1/18/21 | 0.082 | 0.099 | 0.079 | 0.095 | 0 | 0 |
1/17/21 | 0.083 | 0.083 | 0.078 | 0.082 | 0 | 0 |
1/16/21 | 0.083 | 0.086 | 0.081 | 0.083 | 0 | 0 |
1/15/21 | 0.086 | 0.09 | 0.081 | 0.083 | 0 | 0 |
1/14/21 | 0.099 | 0.11 | 0.074 | 0.086 | 0 | 0 |
1/13/21 | 0.091 | 0.102 | 0.085 | 0.099 | 0 | 0 |
1/12/21 | 0.102 | 0.102 | 0.087 | 0.091 | 0 | 0 |
1/11/21 | 0.1 | 0.116 | 0.084 | 0.102 | 0 | 0 |