Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/4/21 | 9.873 | 10.162 | 9.149 | 9.464 | 87,901,842.08 | 988,916,350.39 |
3/3/21 | 9.421 | 10.053 | 9.366 | 9.885 | 97,921,780.19 | 1,032,830,211.39 |
3/2/21 | 9.515 | 9.913 | 9.119 | 9.419 | 78,760,147.8 | 984,009,886.22 |
3/1/21 | 8.888 | 9.618 | 8.888 | 9.521 | 78,704,457.13 | 994,553,603.27 |
2/28/21 | 9.632 | 9.634 | 8.403 | 8.88 | 79,293,172.76 | 927,587,543.19 |
2/27/21 | 9.536 | 9.989 | 9.417 | 9.634 | 89,152,566.67 | 1,006,233,553.01 |
2/26/21 | 9.615 | 9.912 | 9.028 | 9.531 | 86,808,452.46 | 995,407,904.37 |
2/25/21 | 9.829 | 11.347 | 9.591 | 9.597 | 137,467,171.76 | 1,002,213,760.95 |
2/24/21 | 9.332 | 10.726 | 8.935 | 9.828 | 132,187,619.57 | 1,026,288,456.6 |
2/23/21 | 10.64 | 10.676 | 8.005 | 9.325 | 209,664,599.81 | 973,661,081.02 |
2/22/21 | 12.43 | 12.438 | 9.52 | 10.641 | 173,989,347.73 | 1,110,933,759.47 |
2/21/21 | 12.324 | 12.874 | 12.201 | 12.432 | 138,220,729.92 | 1,297,781,076.42 |
2/20/21 | 12.614 | 13.322 | 11.847 | 12.335 | 169,561,037.81 | 1,287,637,500.25 |
2/19/21 | 12.4 | 13.29 | 11.849 | 12.615 | 183,492,163.39 | 1,316,759,950.09 |
2/18/21 | 11.451 | 13.298 | 11.363 | 12.419 | 222,756,816.51 | 1,296,182,340.92 |
2/17/21 | 11.079 | 11.552 | 9.96 | 11.447 | 156,254,034.73 | 1,194,594,279.21 |
2/16/21 | 10.94 | 11.489 | 10.254 | 11.074 | 147,278,488.9 | 1,155,588,248.82 |
2/15/21 | 11.843 | 12.344 | 9.917 | 10.947 | 243,633,199.36 | 1,142,176,910.78 |
2/14/21 | 11.202 | 13.272 | 10.447 | 11.876 | 391,154,786.36 | 1,239,108,376.85 |
2/13/21 | 10.673 | 11.634 | 10.365 | 11.212 | 184,439,789.4 | 1,169,715,010.28 |
2/12/21 | 10.315 | 11.185 | 9.792 | 10.673 | 154,332,463.35 | 1,113,373,269.51 |
2/11/21 | 9.59 | 11.087 | 9.489 | 10.322 | 211,408,706.24 | 1,076,687,216.15 |
2/10/21 | 9.645 | 10.483 | 9.052 | 9.601 | 271,389,639.61 | 1,001,367,487.86 |
2/9/21 | 8.308 | 11.062 | 8.259 | 9.654 | 338,708,600.39 | 1,006,811,765.94 |
2/8/21 | 8.064 | 8.455 | 7.802 | 8.309 | 134,241,897.86 | 866,440,511.43 |
2/7/21 | 8.16 | 8.361 | 7.65 | 8.067 | 115,429,997.11 | 841,184,313.42 |
2/6/21 | 8.796 | 8.819 | 7.703 | 8.162 | 156,357,081.51 | 851,031,490.55 |
2/5/21 | 7.18 | 8.865 | 7.161 | 8.835 | 252,267,925.66 | 921,106,846.39 |
2/4/21 | 7.223 | 7.704 | 6.748 | 7.181 | 146,109,080.24 | 748,604,420.69 |
2/3/21 | 6.912 | 7.367 | 6.867 | 7.217 | 107,101,595.34 | 752,301,275.46 |
2/2/21 | 6.995 | 7.077 | 6.824 | 6.913 | 74,636,336.97 | 720,496,042.85 |
2/1/21 | 6.518 | 7.143 | 6.405 | 6.997 | 106,070,299.3 | 729,235,513.27 |
1/31/21 | 6.701 | 6.909 | 6.487 | 6.516 | 104,168,542.87 | 679,017,783.49 |
1/30/21 | 6.487 | 6.848 | 6.264 | 6.699 | 92,202,816.03 | 698,098,066.79 |
1/29/21 | 6.348 | 6.479 | 6.153 | 6.436 | 94,936,875.15 | 670,531,229.94 |
1/28/21 | 6.063 | 6.408 | 5.992 | 6.408 | 69,952,300.759 | 667,597,065.552 |
1/27/21 | 6.807 | 6.82 | 6.008 | 6.063 | 69,455,351.273 | 631,580,590.064 |
1/26/21 | 6.707 | 6.898 | 6.47 | 6.808 | 79,972,651.745 | 709,131,913.415 |
1/25/21 | 6.998 | 7.297 | 6.703 | 6.718 | 103,258,287.953 | 699,770,298.493 |
1/24/21 | 6.594 | 7.335 | 6.546 | 7.003 | 145,471,455.311 | 729,419,880.045 |
1/23/21 | 6.401 | 6.869 | 6.365 | 6.597 | 91,659,997.026 | 687,033,261.547 |
1/22/21 | 6.004 | 6.634 | 5.512 | 6.403 | 97,054,795.706 | 666,734,642.717 |
1/21/21 | 7.233 | 7.241 | 6.002 | 6.008 | 99,239,581.053 | 625,541,525.848 |
1/20/21 | 7.12 | 7.281 | 6.524 | 7.227 | 124,594,338.047 | 752,401,046.433 |
1/19/21 | 7.796 | 7.851 | 7.099 | 7.119 | 140,072,321.817 | 741,150,318.53 |
1/18/21 | 7.377 | 8.161 | 7.324 | 7.798 | 226,768,984.341 | 811,767,898.806 |
1/17/21 | 6.636 | 8.175 | 6.302 | 7.376 | 283,209,341.108 | 767,789,946.114 |
1/16/21 | 6.352 | 6.902 | 6.239 | 6.635 | 149,341,150.623 | 690,633,675.748 |
1/15/21 | 6.392 | 6.785 | 5.934 | 6.356 | 150,901,643.849 | 661,538,486.705 |
1/14/21 | 6.342 | 6.817 | 6.016 | 6.384 | 149,209,168.734 | 664,321,888.017 |
1/13/21 | 6.013 | 6.474 | 5.844 | 6.342 | 127,404,164.359 | 659,875,007.44 |
1/12/21 | 5.606 | 6.569 | 5.441 | 6.007 | 166,077,592.824 | 625,035,323.136 |
1/11/21 | 6.516 | 6.524 | 5.038 | 5.606 | 164,153,220.449 | 583,210,871.951 |
1/10/21 | 6.175 | 6.909 | 5.938 | 6.51 | 217,016,419.715 | 677,284,532.516 |
1/9/21 | 5.592 | 6.234 | 5.427 | 6.174 | 119,502,992.68 | 642,271,642.347 |
1/8/21 | 5.918 | 5.963 | 5.217 | 5.591 | 119,044,002.817 | 581,575,498.886 |
1/7/21 | 5.848 | 6.532 | 5.662 | 5.93 | 163,666,671.123 | 616,786,470.227 |
1/6/21 | 5.569 | 6.129 | 5.38 | 5.841 | 150,117,163.076 | 607,464,904.196 |
1/5/21 | 5.376 | 5.776 | 5.176 | 5.564 | 122,947,295.377 | 578,596,489.254 |
1/4/21 | 5.525 | 6.08 | 5.089 | 5.375 | 121,835,095.537 | 558,892,732.87 |
1/3/21 | 5.573 | 5.888 | 5.082 | 5.513 | 162,970,642.091 | 573,198,199.484 |
1/2/21 | 6.004 | 6.004 | 5.485 | 5.569 | 131,176,694.783 | 578,990,650.582 |
1/1/21 | 6.203 | 6.359 | 5.952 | 6.002 | 97,247,239.934 | 623,950,151.286 |
12/31/20 | 6.629 | 6.63 | 6.017 | 6.204 | 86,542,731.797 | 644,847,660.315 |
12/30/20 | 7.097 | 7.097 | 6.567 | 6.629 | 93,118,898.235 | 688,977,262.422 |
12/29/20 | 6.704 | 7.62 | 6.651 | 7.111 | 168,709,566.642 | 739,037,120.627 |
12/28/20 | 6.393 | 6.771 | 6.369 | 6.702 | 125,537,332.712 | 696,413,723.195 |
12/27/20 | 6.338 | 6.786 | 5.617 | 6.393 | 106,945,048.573 | 664,293,931.028 |
12/26/20 | 6.657 | 6.784 | 6.263 | 6.339 | 83,156,986.155 | 658,671,538.042 |
12/25/20 | 6.487 | 7.214 | 6.412 | 6.658 | 102,346,590.585 | 691,704,142.555 |
12/24/20 | 5.905 | 6.716 | 5.449 | 6.484 | 115,902,064.365 | 673,600,069.525 |
12/23/20 | 7.112 | 7.21 | 5.583 | 5.898 | 170,355,598.256 | 612,614,374.074 |
12/22/20 | 6.696 | 7.619 | 6.577 | 7.115 | 146,413,685.459 | 739,013,157.459 |
12/21/20 | 7.198 | 7.302 | 6.514 | 6.701 | 104,418,451.922 | 695,890,369.793 |
12/20/20 | 7.674 | 7.719 | 7.146 | 7.196 | 85,171,592.67 | 747,284,198.895 |
12/19/20 | 7.806 | 7.994 | 7.664 | 7.672 | 82,834,708.321 | 796,658,447.753 |
12/18/20 | 7.92 | 8.175 | 7.586 | 7.804 | 92,871,321.811 | 810,248,910.232 |
12/17/20 | 8.297 | 8.524 | 7.848 | 7.919 | 121,470,119.567 | 822,113,540.21 |
12/16/20 | 8.131 | 8.505 | 7.968 | 8.298 | 93,932,563.36 | 861,412,893.341 |
12/15/20 | 8.622 | 8.639 | 8.107 | 8.13 | 82,232,154.059 | 843,920,354.565 |
12/14/20 | 8.622 | 8.809 | 8.361 | 8.623 | 83,039,856.434 | 895,038,847.982 |
12/13/20 | 8.476 | 8.905 | 8.291 | 8.622 | 96,345,000.37 | 894,831,456.429 |
12/12/20 | 8.128 | 8.803 | 8.128 | 8.469 | 111,937,481.743 | 878,920,697.839 |
12/11/20 | 8.137 | 8.364 | 7.716 | 8.129 | 103,975,853.506 | 843,510,832.139 |
12/10/20 | 8.56 | 8.708 | 7.858 | 8.139 | 106,060,634.356 | 844,489,784.615 |
12/9/20 | 7.81 | 8.905 | 7.308 | 8.56 | 160,401,606.322 | 888,142,742.858 |
12/8/20 | 8.975 | 9.186 | 7.755 | 7.809 | 126,711,640.336 | 810,124,890.298 |
12/7/20 | 8.434 | 9.3 | 8.218 | 8.986 | 158,931,395.006 | 932,153,186.565 |
12/6/20 | 8.127 | 8.678 | 7.883 | 8.437 | 126,489,116.527 | 875,146,276.065 |
12/5/20 | 7.273 | 8.366 | 7.207 | 8.119 | 108,795,562.427 | 842,072,707.088 |