Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 3.584 | 3.999 | 3.465 | 3.917 | 11,657,200.97 | 870,638,886.74 |
2/16/21 | 3.548 | 3.724 | 3.446 | 3.597 | 8,082,414.61 | 799,609,167.81 |
2/15/21 | 3.818 | 3.87 | 3.341 | 3.522 | 11,142,158.87 | 782,888,368.1 |
2/14/21 | 3.975 | 3.997 | 3.414 | 3.813 | 13,135,155.75 | 847,677,882.24 |
2/13/21 | 3.455 | 4.223 | 3.3 | 3.98 | 32,348,900.64 | 884,783,951.28 |
2/12/21 | 2.388 | 3.775 | 2.369 | 3.465 | 50,414,419.07 | 770,212,160.72 |
2/11/21 | 2.419 | 2.596 | 2.358 | 2.388 | 8,406,230.84 | 530,736,792.88 |
2/10/21 | 2.362 | 2.604 | 2.329 | 2.419 | 10,062,040.87 | 537,796,054.91 |
2/9/21 | 2.404 | 2.649 | 2.191 | 2.359 | 12,060,183.99 | 524,472,392.32 |
2/8/21 | 2.376 | 2.672 | 2.242 | 2.375 | 17,801,851.54 | 527,953,530.6 |
2/7/21 | 2.294 | 2.481 | 2.156 | 2.379 | 12,729,390.05 | 528,817,041.62 |
2/6/21 | 2.551 | 2.578 | 2.257 | 2.285 | 11,783,334.37 | 507,862,497.26 |
2/5/21 | 2.627 | 2.715 | 2.469 | 2.55 | 10,904,687.99 | 566,819,615.15 |
2/4/21 | 2.419 | 2.743 | 2.167 | 2.607 | 22,411,239.34 | 579,569,861.16 |
2/3/21 | 2.687 | 2.752 | 2.355 | 2.406 | 15,802,007.98 | 534,786,261.55 |
2/2/21 | 2.776 | 2.847 | 2.441 | 2.732 | 19,040,318.27 | 607,273,198.72 |
2/1/21 | 2.722 | 2.98 | 2.434 | 2.765 | 22,715,426.25 | 614,719,241.78 |
1/31/21 | 2.864 | 3.387 | 2.335 | 2.707 | 61,550,295.82 | 601,772,436.84 |
1/30/21 | 1.74 | 3.079 | 1.557 | 2.843 | 122,735,099.48 | 631,947,987.19 |
1/29/21 | 1.101 | 2.158 | 1.023 | 1.658 | 61,356,628.4 | 368,503,875.54 |
1/28/21 | 1.028 | 1.063 | 0.998 | 1.039 | 10,701,686.194 | 230,894,236.196 |
1/27/21 | 0.927 | 1.094 | 0.891 | 1.019 | 10,436,365.954 | 226,442,271.167 |
1/26/21 | 0.972 | 1.007 | 0.904 | 0.927 | 5,534,905.878 | 206,162,055.563 |
1/25/21 | 0.94 | 1.012 | 0.914 | 0.971 | 4,878,136.724 | 215,913,478.324 |
1/24/21 | 0.965 | 0.992 | 0.908 | 0.933 | 5,044,261.811 | 207,363,492.733 |
1/23/21 | 1.082 | 1.082 | 0.947 | 0.964 | 7,580,826.949 | 214,395,904.263 |
1/22/21 | 0.82 | 1.162 | 0.711 | 1.08 | 17,302,551.686 | 240,049,225.606 |
1/21/21 | 1.161 | 1.167 | 0.801 | 0.824 | 10,743,804.349 | 183,194,147.25 |
1/20/21 | 1.119 | 1.167 | 0.967 | 1.156 | 9,851,509.107 | 256,975,869.47 |
1/19/21 | 1.194 | 1.207 | 1.081 | 1.119 | 7,047,904.958 | 248,855,409.951 |
1/18/21 | 1.169 | 1.281 | 1.068 | 1.194 | 10,161,200.13 | 265,518,998.635 |
1/17/21 | 1.188 | 1.198 | 0.99 | 1.168 | 13,338,929.935 | 259,644,908.764 |
1/16/21 | 1.221 | 1.379 | 1.111 | 1.175 | 16,814,354.122 | 261,207,158.382 |
1/15/21 | 1.01 | 1.415 | 1.01 | 1.222 | 39,750,455.326 | 271,631,384.073 |
1/14/21 | 0.7 | 1.17 | 0.687 | 1 | 35,605,380.192 | 222,211,488.074 |
1/13/21 | 0.644 | 0.871 | 0.614 | 0.699 | 19,145,737.097 | 155,359,300.151 |
1/12/21 | 0.518 | 0.716 | 0.493 | 0.644 | 3,116.3 | 143,064,135.201 |
1/11/21 | 0.526 | 0.633 | 0.399 | 0.518 | 11,767,709.308 | 115,245,084.037 |
1/10/21 | 0.507 | 0.578 | 0.375 | 0.529 | 12,987,452.169 | 117,599,574.088 |
1/9/21 | 0.562 | 0.78 | 0.514 | 0.514 | 22,522,164.635 | 114,154,950.172 |
1/8/21 | 0.367 | 0.606 | 0.313 | 0.565 | 32,448,531.975 | 125,621,704.177 |
1/7/21 | 0.205 | 0.384 | 0.202 | 0.363 | 8,606,540.876 | 80,638,636.398 |
1/6/21 | 0.168 | 0.232 | 0.164 | 0.205 | 2,330,495.712 | 45,578,995.5 |
1/5/21 | 0.157 | 0.175 | 0.147 | 0.168 | 1,072,438.364 | 37,311,115.749 |
1/4/21 | 0.146 | 0.161 | 0.139 | 0.157 | 981,087.782 | 34,831,587.001 |
1/3/21 | 0.153 | 0.156 | 0.136 | 0.147 | 1,017,674.803 | 32,650,434.101 |
1/2/21 | 0.166 | 0.166 | 0.144 | 0.153 | 19,539.305 | 33,994,949.961 |
1/1/21 | 0.158 | 0.168 | 0.154 | 0.166 | 519,819.541 | 36,793,831.214 |
12/31/20 | 0.154 | 0.164 | 0.148 | 0.157 | 553,475.365 | 35,004,024.974 |
12/30/20 | 0.16 | 0.171 | 0.151 | 0.154 | 532,043.609 | 34,132,415.34 |
12/29/20 | 0.154 | 0.164 | 0.139 | 0.16 | 538,185.041 | 35,558,499.716 |
12/28/20 | 0.144 | 0.168 | 0.143 | 0.154 | 602,147.911 | 34,206,709.557 |
12/27/20 | 0.146 | 0.15 | 0.139 | 0.144 | 434,461.592 | 31,937,126.633 |
12/26/20 | 0.145 | 0.159 | 0.143 | 0.146 | 530,590.423 | 32,443,884.91 |
12/25/20 | 0.147 | 0.154 | 0.143 | 0.145 | 401,699.303 | 32,134,966.798 |
12/24/20 | 0.136 | 0.162 | 0.13 | 0.148 | 1,086,893.572 | 32,912,869.887 |
12/23/20 | 0.139 | 0.153 | 0.126 | 0.138 | 1,247,491.71 | 30,698,186.908 |
12/22/20 | 0.151 | 0.151 | 0.134 | 0.138 | 793,917.986 | 30,685,928.895 |
12/21/20 | 0.15 | 0.158 | 0.136 | 0.151 | 443,119.822 | 33,662,583.664 |
12/20/20 | 0.156 | 0.157 | 0.145 | 0.15 | 884,004.186 | 33,407,265.278 |
12/19/20 | 0.176 | 0.177 | 0.149 | 0.156 | 1,367,793.034 | 34,627,130.913 |
12/18/20 | 0.186 | 0.186 | 0.161 | 0.177 | 1,311,635.033 | 39,370,429.424 |
12/17/20 | 0.194 | 0.201 | 0.17 | 0.186 | 1,660,129.749 | 41,358,886.262 |
12/16/20 | 0.175 | 0.206 | 0.174 | 0.194 | 1,493,202.441 | 43,203,704.719 |
12/15/20 | 0.166 | 0.185 | 0.162 | 0.175 | 745,502.916 | 38,803,052.605 |
12/14/20 | 0.157 | 0.168 | 0.156 | 0.166 | 237,598.441 | 36,861,736.562 |
12/13/20 | 0.162 | 0.165 | 0.155 | 0.157 | 307,471.582 | 34,981,571.293 |
12/12/20 | 0.155 | 0.163 | 0.155 | 0.162 | 22,114.106 | 35,940,175.858 |
12/11/20 | 0.156 | 0.16 | 0.146 | 0.155 | 294,573.102 | 34,563,823.841 |
12/10/20 | 0.164 | 0.17 | 0.156 | 0.156 | 400,842.509 | 34,712,269.716 |
12/9/20 | 0.16 | 0.165 | 0.153 | 0.164 | 260,371.608 | 36,363,908.793 |
12/8/20 | 0.175 | 0.177 | 0.158 | 0.16 | 502,636.763 | 35,668,198.493 |
12/7/20 | 0.169 | 0.177 | 0.165 | 0.174 | 815,335.064 | 38,709,941.431 |
12/6/20 | 0.155 | 0.176 | 0.149 | 0.169 | 968,328.645 | 37,672,757.874 |
12/5/20 | 0.15 | 0.158 | 0.148 | 0.155 | 149,346.413 | 34,389,145.649 |
12/4/20 | 0.164 | 0.164 | 0.148 | 0.15 | 534,477.604 | 33,336,921.194 |
12/3/20 | 0.165 | 0.167 | 0.159 | 0.164 | 375,152.352 | 36,462,401.831 |
12/2/20 | 0.158 | 0.17 | 0.155 | 0.165 | 286,290.164 | 36,773,324.91 |
12/1/20 | 0.16 | 0.163 | 0.15 | 0.158 | 265,386.18 | 35,160,242.338 |
11/30/20 | 0.153 | 0.162 | 0.15 | 0.158 | 430,958.984 | 35,137,051.063 |
11/29/20 | 0.161 | 0.161 | 0.15 | 0.152 | 208,115.806 | 33,861,740.321 |
11/28/20 | 0.156 | 0.162 | 0.152 | 0.161 | 262,771.952 | 35,859,803.107 |
11/27/20 | 0.152 | 0.16 | 0.149 | 0.156 | 285,253.227 | 34,737,904.793 |
11/26/20 | 0.17 | 0.171 | 0.134 | 0.152 | 959,476.504 | 33,710,923.056 |
11/25/20 | 0.152 | 0.192 | 0.147 | 0.171 | 1,167,733.091 | 37,905,111.218 |
11/24/20 | 0.151 | 0.159 | 0.142 | 0.152 | 809,512.432 | 33,688,611.703 |
11/23/20 | 0.151 | 0.154 | 0.144 | 0.15 | 657,741.333 | 33,449,603.858 |
11/22/20 | 0.143 | 0.153 | 0.138 | 0.151 | 767,860.981 | 33,520,145.929 |
11/21/20 | 0.132 | 0.152 | 0.128 | 0.143 | 856,835.895 | 31,704,733.246 |