Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 1.304 | 1.311 | 1.299 | 1.305 | 13,693,554.29 | 61,403,337.69 |
7/2/22 | 1.297 | 1.31 | 1.297 | 1.304 | 6,185,912.26 | 61,362,151.72 |
7/1/22 | 1.323 | 1.334 | 1.297 | 1.298 | 9,014,328.1 | 61,067,255.04 |
6/30/22 | 1.304 | 1.335 | 1.298 | 1.323 | 11,161,774.23 | 62,250,151.94 |
6/29/22 | 1.308 | 1.313 | 1.302 | 1.304 | 8,927,686.57 | 61,527,583.84 |
6/28/22 | 1.307 | 1.322 | 1.303 | 1.307 | 8,924,110.24 | 61,774,243.23 |
6/27/22 | 1.308 | 1.331 | 1.305 | 1.307 | 6,586,918.24 | 61,830,086.84 |
6/26/22 | 1.328 | 1.329 | 1.308 | 1.308 | 6,006,574.12 | 61,858,949.81 |
6/25/22 | 1.329 | 1.339 | 1.315 | 1.329 | 6,521,809.3 | 62,897,193.54 |
6/24/22 | 1.333 | 1.335 | 1.314 | 1.329 | 7,295,740.98 | 62,853,759.9 |
6/23/22 | 1.307 | 1.338 | 1.306 | 1.333 | 6,688,193.05 | 63,006,552.09 |
6/22/22 | 1.31 | 1.33 | 1.303 | 1.307 | 7,642,085.82 | 61,756,529.52 |
6/21/22 | 1.319 | 1.334 | 1.306 | 1.309 | 8,139,893.88 | 62,044,773.97 |
6/20/22 | 1.327 | 1.342 | 1.305 | 1.319 | 9,990,965.06 | 62,545,594.03 |
6/19/22 | 1.328 | 1.352 | 1.309 | 1.327 | 9,599,538.9 | 62,985,640.72 |
6/18/22 | 1.334 | 1.344 | 1.314 | 1.329 | 10,519,696.2 | 63,050,248.85 |
6/17/22 | 1.337 | 1.355 | 1.328 | 1.335 | 9,055,725.32 | 63,953,356.19 |
6/16/22 | 1.369 | 1.372 | 1.333 | 1.337 | 10,762,868.28 | 64,305,393.28 |
6/15/22 | 1.37 | 1.377 | 1.338 | 1.366 | 13,114,956.46 | 65,949,433.46 |
6/14/22 | 1.373 | 1.389 | 1.346 | 1.37 | 15,158,362.69 | 66,537,114.38 |
6/13/22 | 1.412 | 1.416 | 1.366 | 1.373 | 24,159,291.94 | 67,066,673.14 |
6/12/22 | 1.434 | 1.436 | 1.405 | 1.412 | 19,811,807.98 | 70,508,335.06 |
6/11/22 | 1.457 | 1.465 | 1.433 | 1.434 | 22,535,418.43 | 71,983,068.82 |
6/10/22 | 1.465 | 1.474 | 1.453 | 1.457 | 34,699,123.08 | 74,243,254.14 |
6/9/22 | 1.473 | 1.487 | 1.463 | 1.465 | 41,697,180.1 | 74,906,751.42 |
6/8/22 | 1.492 | 1.502 | 1.473 | 1.473 | 29,887,519.77 | 75,731,530.61 |
6/7/22 | 1.489 | 1.509 | 1.473 | 1.492 | 31,946,840.33 | 76,682,039.19 |
6/6/22 | 1.484 | 1.513 | 1.484 | 1.489 | 23,484,775.49 | 76,666,237.89 |
6/5/22 | 1.488 | 1.503 | 1.477 | 1.483 | 13,939,781.57 | 76,405,701.44 |
6/4/22 | 1.487 | 1.499 | 1.479 | 1.488 | 15,437,143.17 | 76,774,984.25 |
6/3/22 | 1.505 | 1.508 | 1.485 | 1.487 | 25,563,218.52 | 76,726,590.96 |
6/2/22 | 1.494 | 1.543 | 1.489 | 1.505 | 30,920,809.01 | 77,795,825.53 |
6/1/22 | 1.509 | 1.524 | 1.486 | 1.494 | 28,111,309.11 | 77,253,850.21 |
5/31/22 | 1.523 | 1.53 | 1.501 | 1.509 | 23,536,545.07 | 78,336,057.78 |
5/30/22 | 1.497 | 1.529 | 1.492 | 1.523 | 23,168,430.92 | 79,105,055.7 |
5/29/22 | 1.486 | 1.5 | 1.479 | 1.497 | 16,659,964.6 | 76,837,068.43 |
5/28/22 | 1.491 | 1.502 | 1.486 | 1.491 | 30,939,604.25 | 76,692,852.32 |
5/27/22 | 1.526 | 1.534 | 1.487 | 1.491 | 28,704,886.88 | 77,137,872.6 |
5/26/22 | 1.543 | 1.554 | 1.524 | 1.526 | 28,332,924.44 | 79,980,989.06 |
5/25/22 | 1.553 | 1.556 | 1.535 | 1.543 | 25,358,463.46 | 81,271,811.98 |
5/24/22 | 1.541 | 1.556 | 1.535 | 1.553 | 10,019,397.23 | 81,882,930.04 |
5/23/22 | 1.559 | 1.564 | 1.53 | 1.541 | 8,772,055.6 | 81,506,945.19 |
5/22/22 | 1.549 | 1.568 | 1.548 | 1.559 | 10,178,541.25 | 82,537,578 |
5/21/22 | 1.556 | 1.573 | 1.549 | 1.549 | 7,652,223.67 | 82,165,583.91 |
5/20/22 | 1.604 | 1.614 | 1.556 | 1.556 | 8,058,678.73 | 82,950,236.27 |
5/19/22 | 1.553 | 1.61 | 1.553 | 1.603 | 11,429,251.29 | 85,314,378.87 |
5/18/22 | 1.586 | 1.591 | 1.55 | 1.553 | 20,208,083.08 | 82,573,863.8 |
5/17/22 | 1.576 | 1.599 | 1.556 | 1.586 | 19,003,878.28 | 84,452,968.33 |
5/16/22 | 1.593 | 1.593 | 1.553 | 1.578 | 20,478,808.98 | 83,968,454.83 |
5/15/22 | 1.612 | 1.612 | 1.567 | 1.593 | 26,709,309.08 | 85,095,069.1 |
5/14/22 | 1.579 | 1.62 | 1.579 | 1.612 | 21,259,612.44 | 86,504,490.78 |
5/13/22 | 1.6 | 1.643 | 1.577 | 1.579 | 31,082,918.14 | 85,394,239.82 |
5/12/22 | 1.686 | 1.705 | 1.58 | 1.601 | 45,398,135.8 | 86,660,126 |
5/11/22 | 1.743 | 1.769 | 1.671 | 1.685 | 34,472,277.71 | 94,704,186.04 |
5/10/22 | 1.736 | 1.8 | 1.72 | 1.743 | 31,584,681.4 | 100,047,175.87 |
5/9/22 | 1.805 | 1.814 | 1.735 | 1.736 | 27,061,258.36 | 99,973,696.08 |
5/8/22 | 1.821 | 1.823 | 1.797 | 1.805 | 19,099,358.71 | 105,871,967.68 |
5/7/22 | 1.824 | 1.828 | 1.808 | 1.824 | 14,745,921.1 | 107,437,796.29 |
5/6/22 | 1.831 | 1.839 | 1.815 | 1.824 | 17,946,586.33 | 107,535,173.09 |
5/5/22 | 1.873 | 1.877 | 1.819 | 1.831 | 17,255,717.99 | 108,320,600.53 |
5/4/22 | 1.833 | 1.885 | 1.832 | 1.873 | 16,920,427.24 | 110,973,832.51 |
5/3/22 | 1.848 | 1.859 | 1.83 | 1.833 | 14,364,712.82 | 108,617,681.73 |
5/2/22 | 1.847 | 1.878 | 1.836 | 1.848 | 18,399,465.42 | 109,702,050.87 |
5/1/22 | 1.837 | 1.865 | 1.835 | 1.847 | 19,246,216.54 | 109,626,964.5 |
4/30/22 | 1.871 | 1.889 | 1.837 | 1.839 | 19,212,869.58 | 109,576,557.72 |
4/29/22 | 1.864 | 1.878 | 1.848 | 1.871 | 24,547,460.2 | 111,665,557.16 |
4/28/22 | 1.873 | 1.911 | 1.859 | 1.864 | 22,864,603.53 | 111,599,046.51 |
4/27/22 | 1.854 | 1.878 | 1.853 | 1.873 | 16,820,501.06 | 111,992,213.12 |
4/26/22 | 1.892 | 1.897 | 1.851 | 1.854 | 19,171,223.47 | 111,031,737.27 |
4/25/22 | 1.874 | 1.906 | 1.865 | 1.892 | 18,821,122.03 | 113,396,392.55 |
4/24/22 | 1.883 | 1.899 | 1.873 | 1.874 | 13,375,644.34 | 112,668,540.24 |
4/23/22 | 1.891 | 1.899 | 1.878 | 1.883 | 12,367,723.23 | 113,509,005.45 |
4/22/22 | 1.903 | 1.911 | 1.89 | 1.892 | 14,422,872.15 | 114,073,429.93 |
4/21/22 | 1.911 | 1.932 | 1.896 | 1.903 | 15,556,966.2 | 115,514,795.37 |
4/20/22 | 1.929 | 1.929 | 1.9 | 1.911 | 14,961,456.91 | 116,008,854.1 |
4/19/22 | 1.93 | 1.937 | 1.904 | 1.928 | 14,123,922.49 | 117,190,753.18 |
4/18/22 | 1.916 | 1.941 | 1.905 | 1.93 | 15,724,899.08 | 117,326,010.29 |
4/17/22 | 1.929 | 1.931 | 1.912 | 1.915 | 11,401,650.19 | 116,651,635.44 |
4/16/22 | 1.937 | 1.942 | 1.92 | 1.929 | 11,437,305.61 | 117,520,100.41 |
4/15/22 | 1.923 | 1.939 | 1.916 | 1.937 | 12,587,534.6 | 118,079,435.51 |
4/14/22 | 1.949 | 1.961 | 1.916 | 1.923 | 14,405,340.29 | 117,376,274.6 |
4/13/22 | 1.94 | 1.965 | 1.931 | 1.949 | 18,777,215.59 | 118,953,555.59 |
4/12/22 | 1.947 | 1.963 | 1.923 | 1.94 | 21,532,032.9 | 118,418,696.38 |
4/11/22 | 1.977 | 1.98 | 1.942 | 1.947 | 17,180,114.74 | 119,795,315.25 |
4/10/22 | 2.008 | 2.01 | 1.974 | 1.978 | 12,697,992.76 | 122,923,535.21 |
4/9/22 | 2.007 | 2.016 | 1.998 | 2.008 | 12,550,001.65 | 125,336,478.05 |
4/8/22 | 2.016 | 2.028 | 2.006 | 2.007 | 17,209,921.69 | 125,522,928.69 |
4/7/22 | 2.019 | 2.036 | 2.01 | 2.016 | 18,912,006.49 | 126,520,504.48 |
4/6/22 | 2.064 | 2.065 | 2.018 | 2.019 | 23,489,218.84 | 127,164,044.16 |
4/5/22 | 2.107 | 2.122 | 2.062 | 2.063 | 19,859,520.7 | 131,415,743.81 |