Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/26/21 | 1.321 | 1.352 | 1.121 | 1.323 | 62,941.77 | 100,883,627.77 |
2/25/21 | 1.326 | 1.347 | 1.312 | 1.322 | 53,375.56 | 100,812,175.69 |
2/24/21 | 1.342 | 1.343 | 1.094 | 1.325 | 90,481.45 | 101,087,173.27 |
2/23/21 | 1.339 | 1.345 | 1.195 | 1.342 | 106,041.85 | 102,330,906.4 |
2/22/21 | 1.315 | 1.34 | 1.261 | 1.339 | 134,955.72 | 102,121,015.65 |
2/21/21 | 1.294 | 1.315 | 1.178 | 1.315 | 152,737.22 | 100,289,390.11 |
2/20/21 | 1.322 | 1.332 | 1.268 | 1.294 | 171,427.1 | 98,721,131.79 |
2/19/21 | 1.281 | 1.343 | 1.233 | 1.322 | 87,504.12 | 100,868,666.3 |
2/18/21 | 1.281 | 1.283 | 1.175 | 1.281 | 89,846.6 | 97,700,206.24 |
2/17/21 | 1.292 | 1.314 | 1.211 | 1.281 | 83,514.37 | 97,701,626.88 |
2/16/21 | 1.272 | 1.303 | 1.234 | 1.293 | 156,860.24 | 98,587,054.26 |
2/15/21 | 1.248 | 1.296 | 1.196 | 1.272 | 134,504.35 | 97,042,898.05 |
2/14/21 | 1.222 | 1.249 | 1.198 | 1.248 | 85,890.62 | 95,195,752.25 |
2/13/21 | 1.223 | 1.23 | 1.207 | 1.222 | 91,293.33 | 93,240,863.67 |
2/12/21 | 1.174 | 1.227 | 1.111 | 1.223 | 126,761.65 | 93,292,319.23 |
2/11/21 | 1.253 | 1.38 | 1.174 | 1.174 | 79,597.46 | 89,572,804.57 |
2/10/21 | 1.344 | 1.359 | 1.248 | 1.253 | 209,115.22 | 95,609,909.77 |
2/9/21 | 1.334 | 1.368 | 1.312 | 1.344 | 213,795.08 | 102,481,173.67 |
2/8/21 | 1.231 | 1.334 | 1.211 | 1.334 | 218,043.93 | 101,733,607.23 |
2/7/21 | 1.253 | 1.258 | 1.203 | 1.231 | 180,968.48 | 93,879,146 |
2/6/21 | 1.226 | 1.292 | 1.226 | 1.253 | 160,819.15 | 95,573,621.55 |
2/5/21 | 1.171 | 1.226 | 1.164 | 1.226 | 161,973.25 | 93,481,611.24 |
2/4/21 | 1.228 | 1.256 | 1.158 | 1.171 | 164,618.2 | 89,343,562.95 |
2/3/21 | 1.18 | 1.227 | 1.178 | 1.227 | 165,016.1 | 93,591,958.8 |
2/2/21 | 1.131 | 1.188 | 1.13 | 1.18 | 154,388.44 | 90,000,427.23 |
2/1/21 | 1.122 | 1.157 | 1.104 | 1.132 | 158,369.83 | 86,310,591.37 |
1/31/21 | 1.149 | 1.15 | 1.101 | 1.122 | 156,222.34 | 85,601,521.94 |
1/30/21 | 1.161 | 1.172 | 1.129 | 1.15 | 160,957.61 | 87,731,693.41 |
1/29/21 | 1.16 | 1.231 | 1.113 | 1.217 | 198,139.22 | 92,831,329.59 |
1/28/21 | 1.074 | 1.103 | 1.065 | 1.097 | 180,148.7 | 83,677,939.703 |
1/27/21 | 1.115 | 1.115 | 1.051 | 1.072 | 174,813.692 | 81,797,632.48 |
1/26/21 | 1.11 | 1.12 | 1.084 | 1.115 | 183,865.692 | 85,080,365.026 |
1/25/21 | 1.116 | 1.161 | 1.105 | 1.11 | 173,992.357 | 84,695,727.306 |
1/24/21 | 1.078 | 1.118 | 1.058 | 1.117 | 175,862.184 | 85,164,470.055 |
1/23/21 | 1.096 | 1.104 | 1.066 | 1.077 | 173,740.187 | 82,181,576.381 |
1/22/21 | 1.078 | 1.12 | 1.039 | 1.095 | 175,440.57 | 83,514,812.937 |
1/21/21 | 1.146 | 1.146 | 1.052 | 1.079 | 171,594.067 | 82,304,272.396 |
1/20/21 | 1.069 | 1.152 | 1.055 | 1.147 | 178,740.605 | 87,498,719.817 |
1/19/21 | 1.178 | 1.195 | 1.071 | 1.071 | 189,128.874 | 81,666,635.831 |
1/18/21 | 1.158 | 1.19 | 1.138 | 1.179 | 191,943.499 | 89,902,516.343 |
1/17/21 | 1.17 | 1.18 | 1.123 | 1.159 | 177,609.693 | 88,428,789.073 |
1/16/21 | 1.176 | 1.199 | 1.153 | 1.17 | 186,353.187 | 89,249,302.616 |
1/15/21 | 1.231 | 1.24 | 1.134 | 1.174 | 197,240.422 | 89,564,684.897 |
1/14/21 | 1.192 | 1.246 | 1.182 | 1.231 | 196,583.384 | 93,872,318.599 |
1/13/21 | 1.115 | 1.2 | 1.089 | 1.192 | 189,895.785 | 90,921,231.524 |
1/12/21 | 1.15 | 1.169 | 1.092 | 1.114 | 173,760.346 | 84,961,613.115 |
1/11/21 | 1.168 | 1.168 | 1.026 | 1.149 | 175,038.557 | 87,663,152.491 |
1/10/21 | 1.204 | 1.225 | 1.121 | 1.168 | 190,307.294 | 89,084,152.965 |
1/9/21 | 1.219 | 1.226 | 1.184 | 1.204 | 192,385.994 | 91,864,690.582 |
1/8/21 | 1.199 | 1.242 | 1.144 | 1.218 | 196,568.338 | 92,934,200.09 |
1/7/21 | 1.147 | 1.214 | 1.144 | 1.199 | 176,561.479 | 91,435,749.336 |
1/6/21 | 1.073 | 1.149 | 1.065 | 1.148 | 170,769.132 | 87,578,957.567 |
1/5/21 | 1.043 | 1.083 | 1.008 | 1.072 | 181,711.232 | 81,798,531.212 |
1/4/21 | 1.057 | 1.071 | 0.975 | 1.043 | 169,121.991 | 79,538,442.554 |
1/3/21 | 1.043 | 1.093 | 1.041 | 1.056 | 162,664.033 | 80,553,104.674 |
1/2/21 | 0.955 | 1.064 | 0.95 | 1.042 | 165,268.741 | 79,482,291.145 |
1/1/21 | 0.936 | 0.955 | 0.932 | 0.955 | 152,088.881 | 72,844,940.859 |
12/31/20 | 0.937 | 0.945 | 0.909 | 0.936 | 148,910.362 | 71,400,667.955 |
12/30/20 | 0.889 | 0.939 | 0.889 | 0.936 | 145,301.31 | 71,414,026.518 |
12/29/20 | 0.884 | 0.889 | 0.861 | 0.889 | 140,919.237 | 67,784,087.361 |
12/28/20 | 0.804 | 0.887 | 0.802 | 0.884 | 137,533.396 | 67,445,982.861 |
12/27/20 | 0.807 | 0.839 | 0.797 | 0.804 | 128,920.907 | 61,341,637.18 |
12/26/20 | 0.774 | 0.811 | 0.768 | 0.807 | 130,256.123 | 61,532,631.271 |
12/25/20 | 0.707 | 0.775 | 0.703 | 0.774 | 121,288.897 | 59,066,332.485 |
12/24/20 | 0.695 | 0.711 | 0.693 | 0.707 | 138,349.406 | 53,958,522.479 |
12/23/20 | 0.705 | 0.715 | 0.694 | 0.695 | 156,250.77 | 53,047,946.652 |
12/22/20 | 0.7 | 0.709 | 0.695 | 0.705 | 159,071.515 | 53,748,655.942 |
12/21/20 | 0.705 | 0.711 | 0.688 | 0.7 | 159,804.076 | 53,369,372.381 |
12/20/20 | 0.694 | 0.709 | 0.667 | 0.705 | 171,386.288 | 53,778,279.528 |
12/19/20 | 0.686 | 0.701 | 0.676 | 0.694 | 168,111.674 | 52,968,672.428 |
12/18/20 | 0.68 | 0.69 | 0.673 | 0.686 | 177,614.12 | 52,299,939.524 |
12/17/20 | 0.607 | 0.695 | 0.585 | 0.68 | 188,170.602 | 51,869,371.454 |
12/16/20 | 0.593 | 0.612 | 0.582 | 0.607 | 146,167.978 | 46,281,371.844 |
12/15/20 | 0.586 | 0.6 | 0.581 | 0.593 | 171,160.185 | 45,197,269.975 |
12/14/20 | 0.59 | 0.598 | 0.58 | 0.586 | 170,629.409 | 44,711,894.821 |
12/13/20 | 0.549 | 0.592 | 0.538 | 0.59 | 193,815.263 | 45,019,589.583 |
12/12/20 | 0.547 | 0.564 | 0.546 | 0.549 | 115,585.706 | 41,889,363.86 |
12/11/20 | 0.532 | 0.555 | 0.437 | 0.548 | 208,336.135 | 41,771,327.793 |
12/10/20 | 0.441 | 0.533 | 0.42 | 0.532 | 178,679.153 | 40,572,547.289 |
12/9/20 | 0.446 | 0.452 | 0.428 | 0.441 | 277,897.189 | 33,613,636.854 |
12/8/20 | 0.466 | 0.474 | 0.438 | 0.446 | 269,892.731 | 34,042,173.351 |
12/7/20 | 0.478 | 0.48 | 0.464 | 0.467 | 290,675.66 | 35,584,596.905 |
12/6/20 | 0.478 | 0.485 | 0.471 | 0.478 | 290,392.882 | 36,453,427.278 |
12/5/20 | 0.468 | 0.482 | 0.461 | 0.478 | 291,965.619 | 36,472,203.031 |
12/4/20 | 0.471 | 0.483 | 0.463 | 0.468 | 298,901.545 | 35,715,828.841 |
12/3/20 | 0.47 | 0.483 | 0.43 | 0.471 | 298,863.228 | 35,927,380.556 |
12/2/20 | 0.462 | 0.478 | 0.42 | 0.47 | 302,060.71 | 35,837,547.14 |
12/1/20 | 0.472 | 0.485 | 0.452 | 0.462 | 293,971.356 | 35,217,816.056 |
11/30/20 | 0.468 | 0.48 | 0.466 | 0.472 | 193,187.132 | 36,016,729.83 |
11/29/20 | 0.475 | 0.48 | 0.459 | 0.468 | 191,933.205 | 35,706,661.232 |