Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/17/21 | 1.076 | 1.225 | 0.954 | 1.119 | 26,397,258.7 | 80,723,670.69 |
2/16/21 | 1.136 | 1.166 | 1.025 | 1.076 | 19,487,422.55 | 77,640,075.38 |
2/15/21 | 1.294 | 1.346 | 0.989 | 1.132 | 36,704,515.2 | 81,636,340.47 |
2/14/21 | 1.491 | 1.587 | 1.227 | 1.298 | 69,949,472.21 | 93,614,502.44 |
2/13/21 | 1.114 | 1.812 | 1.076 | 1.494 | 309,285,895.2 | 107,799,104.21 |
2/12/21 | 0.721 | 1.124 | 0.664 | 1.078 | 39,610,104.48 | 77,775,669.61 |
2/11/21 | 0.604 | 0.743 | 0.579 | 0.72 | 17,876,752.82 | 51,942,715.61 |
2/10/21 | 0.614 | 0.662 | 0.54 | 0.605 | 16,318,063.06 | 43,613,710.79 |
2/9/21 | 0.459 | 0.678 | 0.446 | 0.617 | 24,250,300.22 | 44,473,712.63 |
2/8/21 | 0.447 | 0.49 | 0.445 | 0.459 | 9,943,537.37 | 33,102,246.07 |
2/7/21 | 0.454 | 0.459 | 0.422 | 0.447 | 5,136,995.48 | 32,227,806.66 |
2/6/21 | 0.465 | 0.47 | 0.431 | 0.454 | 7,636,581.38 | 32,768,133.92 |
2/5/21 | 0.437 | 0.494 | 0.437 | 0.465 | 10,888,236.12 | 33,557,769.84 |
2/4/21 | 0.426 | 0.473 | 0.391 | 0.438 | 12,408,304.22 | 31,593,415.02 |
2/3/21 | 0.369 | 0.426 | 0.368 | 0.426 | 10,000,318.42 | 30,697,068.88 |
2/2/21 | 0.366 | 0.373 | 0.359 | 0.369 | 5,075,850.24 | 26,601,222.65 |
2/1/21 | 0.356 | 0.369 | 0.35 | 0.366 | 2,939,388.59 | 26,402,832.39 |
1/31/21 | 0.36 | 0.371 | 0.34 | 0.357 | 3,271,100.47 | 25,734,343.24 |
1/30/21 | 0.333 | 0.375 | 0.324 | 0.36 | 4,405,573.65 | 25,962,787.75 |
1/29/21 | 0.329 | 0.341 | 0.323 | 0.336 | 4,129,028.31 | 24,254,539.3 |
1/28/21 | 0.326 | 0.341 | 0.32 | 0.336 | 2,224,394.576 | 24,215,852.609 |
1/27/21 | 0.351 | 0.352 | 0.313 | 0.326 | 2,111,718.209 | 23,541,804.286 |
1/26/21 | 0.356 | 0.36 | 0.338 | 0.352 | 2,546,465.553 | 25,383,227.654 |
1/25/21 | 0.376 | 0.395 | 0.352 | 0.356 | 3,673,027.757 | 25,702,435.633 |
1/24/21 | 0.351 | 0.379 | 0.348 | 0.376 | 3,679,476.151 | 27,098,599.103 |
1/23/21 | 0.351 | 0.368 | 0.345 | 0.351 | 2,158,778.529 | 25,303,516.365 |
1/22/21 | 0.344 | 0.372 | 0.318 | 0.351 | 2,873,063.749 | 25,301,309.147 |
1/21/21 | 0.374 | 0.383 | 0.337 | 0.344 | 3,587,589.932 | 24,779,538.122 |
1/20/21 | 0.352 | 0.386 | 0.336 | 0.374 | 7,169,961.693 | 26,984,918.516 |
1/19/21 | 0.367 | 0.376 | 0.343 | 0.353 | 2,926,097.297 | 25,433,815.96 |
1/18/21 | 0.348 | 0.381 | 0.346 | 0.367 | 3,748,153.087 | 26,438,954.481 |
1/17/21 | 0.334 | 0.361 | 0.313 | 0.348 | 3,495,290.822 | 25,125,677.678 |
1/16/21 | 0.333 | 0.347 | 0.326 | 0.334 | 2,486,327.759 | 24,107,221.193 |
1/15/21 | 0.323 | 0.336 | 0.301 | 0.333 | 2,619,438.126 | 23,995,270.624 |
1/14/21 | 0.325 | 0.332 | 0.316 | 0.323 | 2,145,227.805 | 23,333,378.993 |
1/13/21 | 0.312 | 0.329 | 0.303 | 0.325 | 2,156,754.335 | 23,426,590.185 |
1/12/21 | 0.32 | 0.33 | 0.303 | 0.312 | 2,192,556.927 | 22,508,145.67 |
1/11/21 | 0.394 | 0.394 | 0.278 | 0.32 | 3,192,990.519 | 23,086,843.347 |
1/10/21 | 0.361 | 0.395 | 0.357 | 0.394 | 5,244,414.246 | 28,395,505.904 |
1/9/21 | 0.332 | 0.395 | 0.331 | 0.361 | 3,918,867.619 | 26,023,832.066 |
1/8/21 | 0.356 | 0.365 | 0.32 | 0.332 | 3,311,560.93 | 23,969,824.66 |
1/7/21 | 0.323 | 0.396 | 0.323 | 0.357 | 5,765,941.614 | 25,732,862.473 |
1/6/21 | 0.287 | 0.338 | 0.283 | 0.322 | 3,782,178.618 | 23,225,064.452 |
1/5/21 | 0.287 | 0.297 | 0.276 | 0.287 | 1,892,774.809 | 20,691,962.658 |
1/4/21 | 0.287 | 0.306 | 0.268 | 0.287 | 2,311,453.162 | 20,675,550.845 |
1/3/21 | 0.28 | 0.288 | 0.275 | 0.287 | 1,767,285.197 | 20,688,218.597 |
1/2/21 | 0.285 | 0.287 | 0.275 | 0.28 | 1,867,679.608 | 20,221,298.123 |
1/1/21 | 0.276 | 0.298 | 0.275 | 0.285 | 1,748,707.972 | 20,546,254.725 |
12/31/20 | 0.275 | 0.281 | 0.272 | 0.276 | 1,233,034.946 | 19,935,233.152 |
12/30/20 | 0.291 | 0.292 | 0.269 | 0.276 | 1,283,935.913 | 19,886,147.162 |
12/29/20 | 0.281 | 0.308 | 0.264 | 0.291 | 2,032,973.156 | 21,018,652.488 |
12/28/20 | 0.277 | 0.289 | 0.275 | 0.281 | 2,070,673.577 | 20,258,527.789 |
12/27/20 | 0.283 | 0.29 | 0.268 | 0.277 | 3,554,486.083 | 19,976,549.101 |
12/26/20 | 0.294 | 0.296 | 0.28 | 0.283 | 2,400,743.26 | 20,395,760.187 |
12/25/20 | 0.294 | 0.307 | 0.288 | 0.294 | 2,170,127.051 | 21,212,532.186 |
12/24/20 | 0.279 | 0.297 | 0.27 | 0.295 | 1,819,003.763 | 21,250,167.882 |
12/23/20 | 0.33 | 0.33 | 0.266 | 0.279 | 1,810,967.581 | 20,118,795.489 |
12/22/20 | 0.332 | 0.34 | 0.319 | 0.33 | 1,229,875.913 | 23,776,801.028 |
12/21/20 | 0.338 | 0.347 | 0.315 | 0.332 | 1,457,565.793 | 23,951,392.233 |
12/20/20 | 0.352 | 0.355 | 0.335 | 0.338 | 1,646,146.001 | 24,371,835.796 |
12/19/20 | 0.337 | 0.36 | 0.335 | 0.352 | 2,109,834.505 | 25,420,792.908 |
12/18/20 | 0.329 | 0.343 | 0.324 | 0.336 | 1,367,438.044 | 24,256,624.836 |
12/17/20 | 0.333 | 0.341 | 0.323 | 0.329 | 2,365,309.816 | 23,713,208.695 |
12/16/20 | 0.329 | 0.34 | 0.323 | 0.333 | 2,013,220.7 | 24,024,281.857 |
12/15/20 | 0.338 | 0.344 | 0.329 | 0.329 | 1,268,697.69 | 23,742,937.338 |
12/14/20 | 0.338 | 0.344 | 0.327 | 0.338 | 1,418,870.895 | 24,384,963.953 |
12/13/20 | 0.329 | 0.342 | 0.326 | 0.338 | 1,290,830.75 | 24,376,917.058 |
12/12/20 | 0.318 | 0.332 | 0.318 | 0.329 | 1,461,687.526 | 23,728,251.825 |
12/11/20 | 0.327 | 0.327 | 0.309 | 0.318 | 1,326,445.366 | 22,945,948.487 |
12/10/20 | 0.336 | 0.337 | 0.32 | 0.327 | 1,103,375.213 | 23,589,619.245 |
12/9/20 | 0.325 | 0.338 | 0.304 | 0.337 | 1,537,457.237 | 24,278,338.064 |
12/8/20 | 0.353 | 0.361 | 0.323 | 0.325 | 1,469,118.619 | 23,431,437.781 |
12/7/20 | 0.371 | 0.372 | 0.351 | 0.354 | 1,484,111.982 | 25,563,157.601 |
12/6/20 | 0.373 | 0.374 | 0.356 | 0.371 | 1,276,282.309 | 26,759,864.292 |
12/5/20 | 0.347 | 0.379 | 0.338 | 0.373 | 1,756,473.067 | 26,894,917.19 |
12/4/20 | 0.384 | 0.399 | 0.346 | 0.347 | 1,835,775.73 | 25,041,016.346 |
12/3/20 | 0.373 | 0.398 | 0.366 | 0.384 | 1,627,560.802 | 27,699,002.084 |
12/2/20 | 0.359 | 0.378 | 0.353 | 0.372 | 1,271,405.961 | 26,855,198.884 |
12/1/20 | 0.373 | 0.391 | 0.358 | 0.359 | 2,278,001.779 | 25,864,176.882 |
11/30/20 | 0.355 | 0.379 | 0.342 | 0.373 | 2,525,113.68 | 26,877,404.855 |
11/29/20 | 0.366 | 0.374 | 0.345 | 0.356 | 1,596,871.297 | 25,657,957.197 |
11/28/20 | 0.351 | 0.375 | 0.344 | 0.366 | 1,644,994.165 | 26,382,183.992 |
11/27/20 | 0.358 | 0.37 | 0.335 | 0.352 | 1,632,646.23 | 25,357,042.566 |
11/26/20 | 0.395 | 0.427 | 0.336 | 0.358 | 6,556,818.859 | 25,805,334.744 |
11/25/20 | 0.391 | 0.427 | 0.378 | 0.395 | 4,816,677.1 | 28,487,859.398 |
11/24/20 | 0.379 | 0.415 | 0.359 | 0.391 | 5,770,078.869 | 28,194,593.019 |
11/23/20 | 0.341 | 0.392 | 0.338 | 0.378 | 4,802,012.675 | 11,037,837.114 |
11/22/20 | 0.359 | 0.364 | 0.325 | 0.341 | 2,454,921.821 | 9,963,243.312 |
11/21/20 | 0.323 | 0.36 | 0.315 | 0.359 | 2,772,179.313 | 10,467,672.693 |