Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/11/21 | 2.145 | 2.635 | 2.105 | 2.457 | 132,217,285.64 | 415,373,118.2 |
4/10/21 | 1.977 | 2.19 | 1.926 | 2.144 | 41,551,069.98 | 362,481,391.97 |
4/9/21 | 1.873 | 2.028 | 1.812 | 1.977 | 24,465,190.93 | 334,128,030.19 |
4/8/21 | 1.719 | 1.888 | 1.693 | 1.873 | 15,347,647.62 | 316,578,371.25 |
4/7/21 | 1.901 | 1.924 | 1.667 | 1.724 | 21,577,456.31 | 291,413,940 |
4/6/21 | 2.015 | 2.15 | 1.864 | 1.902 | 21,227,383.45 | 321,425,042.3 |
4/5/21 | 1.856 | 2.124 | 1.807 | 2.012 | 30,714,396.1 | 340,084,268.74 |
4/4/21 | 1.629 | 2.081 | 1.613 | 1.859 | 41,442,133.9 | 314,213,685.19 |
4/3/21 | 1.745 | 1.788 | 1.611 | 1.627 | 15,637,054.9 | 275,005,694.88 |
4/2/21 | 1.768 | 1.807 | 1.686 | 1.746 | 19,354,003.86 | 295,051,810.85 |
4/1/21 | 1.915 | 1.93 | 1.738 | 1.769 | 19,586,558.19 | 298,986,418.52 |
3/31/21 | 1.912 | 1.965 | 1.746 | 1.917 | 42,319,450.69 | 324,060,389.64 |
3/30/21 | 1.872 | 2.29 | 1.747 | 1.907 | 155,963,575.93 | 322,315,719.47 |
3/29/21 | 1.333 | 1.898 | 1.314 | 1.87 | 81,075,629.38 | 316,120,639.05 |
3/28/21 | 1.268 | 1.427 | 1.263 | 1.331 | 22,253,084.55 | 225,002,298.46 |
3/27/21 | 1.247 | 1.294 | 1.199 | 1.269 | 11,686,133.41 | 214,556,449.09 |
3/26/21 | 1.101 | 1.306 | 1.101 | 1.247 | 14,114,450.46 | 210,698,653.41 |
3/25/21 | 1.173 | 1.198 | 1.064 | 1.101 | 13,115,235.8 | 186,092,060.33 |
3/24/21 | 1.168 | 1.321 | 1.127 | 1.184 | 20,448,733.79 | 200,151,159.75 |
3/23/21 | 1.185 | 1.209 | 1.117 | 1.167 | 8,775,568.8 | 197,323,992.09 |
3/22/21 | 1.275 | 1.296 | 1.172 | 1.182 | 10,637,560.06 | 199,765,458.46 |
3/21/21 | 1.226 | 1.28 | 1.197 | 1.276 | 9,630,246.53 | 215,626,835.13 |
3/20/21 | 1.307 | 1.323 | 1.221 | 1.224 | 11,026,563.8 | 206,913,843.13 |
3/19/21 | 1.288 | 1.341 | 1.26 | 1.307 | 13,489,389.45 | 220,882,928.77 |
3/18/21 | 1.391 | 1.448 | 1.286 | 1.289 | 14,819,148.67 | 217,813,414.87 |
3/17/21 | 1.365 | 1.566 | 1.309 | 1.393 | 32,643,301.28 | 235,439,312.95 |
3/16/21 | 1.275 | 1.599 | 1.178 | 1.363 | 54,481,292.72 | 230,352,022.73 |
3/15/21 | 1.048 | 1.352 | 0.979 | 1.269 | 33,760,494.79 | 214,442,378.44 |
3/14/21 | 1.156 | 1.176 | 1.053 | 1.053 | 12,093,934.06 | 178,056,814.4 |
3/13/21 | 0.992 | 1.192 | 0.976 | 1.158 | 23,663,426.64 | 195,753,320.45 |
3/12/21 | 0.909 | 1.042 | 0.885 | 0.991 | 13,306,769.74 | 167,587,696.62 |
3/11/21 | 0.911 | 0.92 | 0.873 | 0.91 | 7,552,539.29 | 153,819,182.44 |
3/10/21 | 0.927 | 0.966 | 0.87 | 0.912 | 9,224,301.17 | 154,220,604.87 |
3/9/21 | 0.854 | 0.93 | 0.845 | 0.927 | 9,529,948.34 | 156,644,538.41 |
3/8/21 | 0.863 | 0.872 | 0.834 | 0.853 | 5,954,583.71 | 144,245,725.58 |
3/7/21 | 0.849 | 0.946 | 0.836 | 0.862 | 9,926,114.72 | 145,750,913.33 |
3/6/21 | 0.843 | 0.855 | 0.789 | 0.849 | 5,470,173.62 | 143,423,310.21 |
3/5/21 | 0.797 | 0.844 | 0.742 | 0.844 | 6,368,960.43 | 142,672,952.4 |
3/4/21 | 0.836 | 0.856 | 0.769 | 0.797 | 4,916,408.59 | 134,741,034.01 |
3/3/21 | 0.803 | 0.888 | 0.797 | 0.838 | 6,090,916.52 | 141,644,677.04 |
3/2/21 | 0.831 | 0.835 | 0.769 | 0.804 | 5,418,123.76 | 135,816,156.94 |
3/1/21 | 0.744 | 0.834 | 0.744 | 0.831 | 6,612,036.88 | 140,418,766 |
2/28/21 | 0.786 | 0.787 | 0.68 | 0.743 | 5,908,785.89 | 125,554,790.71 |
2/27/21 | 0.769 | 0.834 | 0.76 | 0.787 | 5,248,355.22 | 132,943,826.28 |
2/26/21 | 0.788 | 0.831 | 0.71 | 0.768 | 6,033,784.68 | 129,741,110.87 |
2/25/21 | 0.835 | 0.926 | 0.791 | 0.791 | 7,776,839.05 | 133,671,942.01 |
2/24/21 | 0.77 | 0.883 | 0.719 | 0.835 | 10,298,887.56 | 141,069,058.68 |
2/23/21 | 0.98 | 0.981 | 0.63 | 0.768 | 13,173,428.21 | 129,755,779.56 |
2/22/21 | 1.022 | 1.032 | 0.807 | 0.98 | 16,053,150.36 | 165,579,118.63 |
2/21/21 | 1.057 | 1.101 | 1.003 | 1.021 | 9,927,229.34 | 172,495,464.26 |
2/20/21 | 1.151 | 1.151 | 0.961 | 1.06 | 17,664,284.38 | 179,222,110.66 |
2/19/21 | 0.939 | 1.214 | 0.875 | 1.153 | 26,940,353.66 | 194,912,475.62 |
2/18/21 | 0.895 | 0.94 | 0.856 | 0.937 | 11,333,534.46 | 158,360,697.22 |
2/17/21 | 0.786 | 0.941 | 0.734 | 0.891 | 15,559,153.2 | 150,615,196.38 |
2/16/21 | 0.828 | 0.861 | 0.744 | 0.785 | 10,901,500.68 | 132,679,567.88 |
2/15/21 | 0.871 | 0.907 | 0.733 | 0.823 | 11,895,202.98 | 139,166,043.65 |
2/14/21 | 0.942 | 0.99 | 0.856 | 0.873 | 16,222,888.43 | 147,477,771.22 |
2/13/21 | 0.817 | 0.971 | 0.777 | 0.939 | 21,419,908.19 | 158,674,316.93 |
2/12/21 | 0.788 | 0.837 | 0.748 | 0.818 | 11,212,786.79 | 138,215,448.47 |
2/11/21 | 0.705 | 0.86 | 0.694 | 0.789 | 21,425,057.7 | 133,378,607.54 |
2/10/21 | 0.632 | 0.735 | 0.562 | 0.703 | 15,584,313.32 | 118,906,819.95 |
2/9/21 | 0.496 | 0.668 | 0.489 | 0.632 | 17,017,389.14 | 106,811,689.94 |
2/8/21 | 0.458 | 0.504 | 0.451 | 0.496 | 6,617,101.03 | 83,796,199.2 |
2/7/21 | 0.491 | 0.497 | 0.441 | 0.459 | 4,392,782.29 | 77,604,360.46 |
2/6/21 | 0.521 | 0.523 | 0.476 | 0.491 | 6,234,466.34 | 82,941,361.8 |
2/5/21 | 0.482 | 0.556 | 0.482 | 0.52 | 10,455,394.52 | 87,952,137.09 |
2/4/21 | 0.474 | 0.491 | 0.448 | 0.482 | 8,147,729.13 | 81,466,367.8 |
2/3/21 | 0.432 | 0.475 | 0.428 | 0.474 | 4,444,151.32 | 80,106,058.39 |
2/2/21 | 0.435 | 0.438 | 0.42 | 0.432 | 3,420,314.51 | 73,048,167.65 |
2/1/21 | 0.413 | 0.435 | 0.401 | 0.435 | 5,553,857.32 | 73,485,482.45 |
1/31/21 | 0.403 | 0.416 | 0.386 | 0.412 | 3,772,505.5 | 69,661,089.72 |
1/30/21 | 0.38 | 0.439 | 0.374 | 0.402 | 5,154,468.68 | 67,914,595.82 |
1/29/21 | 0.383 | 0.393 | 0.367 | 0.393 | 5,266,674.73 | 66,348,098.76 |
1/28/21 | 0.386 | 0.394 | 0.373 | 0.389 | 2,853,562.495 | 65,832,708.813 |
1/27/21 | 0.406 | 0.406 | 0.368 | 0.386 | 2,679,135.676 | 65,241,845.445 |
1/26/21 | 0.429 | 0.438 | 0.379 | 0.407 | 3,958,443.334 | 68,714,134.334 |
1/25/21 | 0.4 | 0.437 | 0.399 | 0.429 | 4,734,898.415 | 72,517,451.964 |
1/24/21 | 0.385 | 0.409 | 0.383 | 0.4 | 2,922,581.62 | 67,557,699.315 |
1/23/21 | 0.391 | 0.401 | 0.378 | 0.385 | 2,953,278.908 | 65,049,220.44 |
1/22/21 | 0.389 | 0.404 | 0.35 | 0.392 | 3,620,568.766 | 66,233,533.676 |
1/21/21 | 0.427 | 0.43 | 0.369 | 0.39 | 17,802,448.691 | 65,890,114.419 |
1/20/21 | 0.416 | 0.48 | 0.395 | 0.428 | 13,640,041.112 | 72,352,615.228 |
1/19/21 | 0.401 | 0.452 | 0.384 | 0.416 | 6,627,720.01 | 70,381,746.959 |
1/18/21 | 0.387 | 0.404 | 0.366 | 0.401 | 3,467,858.806 | 67,814,220.398 |
1/17/21 | 0.353 | 0.405 | 0.337 | 0.386 | 4,976,794.278 | 65,327,713.43 |
1/16/21 | 0.345 | 0.379 | 0.344 | 0.353 | 3,855,555.383 | 59,710,819.447 |
1/15/21 | 0.34 | 0.353 | 0.327 | 0.345 | 2,739,507.334 | 58,269,297.553 |
1/14/21 | 0.334 | 0.35 | 0.329 | 0.34 | 1,905,760.843 | 57,484,968.622 |
1/13/21 | 0.319 | 0.34 | 0.311 | 0.334 | 2,528,842.787 | 56,522,597.913 |
1/12/21 | 0.343 | 0.354 | 0.313 | 0.319 | 2,851,641.323 | 53,913,206.516 |