Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 1.449 | 1.469 | 1.35 | 1.367 | 12,333,361.23 | 48,090,147.62 |
6/27/22 | 1.441 | 1.512 | 1.427 | 1.449 | 13,041,132.05 | 50,994,187.36 |
6/26/22 | 1.539 | 1.593 | 1.44 | 1.44 | 17,907,695.31 | 50,684,524.55 |
6/25/22 | 1.516 | 1.651 | 1.48 | 1.539 | 31,319,251.58 | 54,165,445.56 |
6/24/22 | 1.437 | 1.546 | 1.428 | 1.516 | 14,979,285.13 | 53,335,104.63 |
6/23/22 | 1.374 | 1.464 | 1.372 | 1.437 | 12,910,978.15 | 50,572,114.82 |
6/22/22 | 1.437 | 1.457 | 1.369 | 1.373 | 14,765,556.93 | 48,335,227.88 |
6/21/22 | 1.438 | 1.556 | 1.418 | 1.436 | 18,502,459.13 | 50,522,686.02 |
6/20/22 | 1.383 | 1.517 | 1.328 | 1.438 | 19,054,020.62 | 50,621,803.07 |
6/19/22 | 1.291 | 1.4 | 1.233 | 1.383 | 16,695,956.97 | 48,677,567.89 |
6/18/22 | 1.377 | 1.395 | 1.198 | 1.291 | 16,936,583.87 | 45,443,603.07 |
6/17/22 | 1.346 | 1.446 | 1.34 | 1.378 | 11,287,353.26 | 48,495,055.67 |
6/16/22 | 1.57 | 1.588 | 1.317 | 1.345 | 18,819,350.47 | 47,318,190.1 |
6/15/22 | 1.459 | 1.578 | 1.256 | 1.569 | 33,803,455.96 | 55,225,227.38 |
6/14/22 | 1.317 | 1.499 | 1.219 | 1.46 | 37,104,332.6 | 51,387,181.81 |
6/13/22 | 1.445 | 1.455 | 1.222 | 1.316 | 27,483,307.13 | 46,309,907.51 |
6/12/22 | 1.767 | 1.796 | 1.448 | 1.448 | 42,777,906.47 | 50,942,269.59 |
6/11/22 | 1.886 | 2.142 | 1.755 | 1.766 | 73,117,678.95 | 62,159,138.41 |
6/10/22 | 2.017 | 2.112 | 1.856 | 1.886 | 119,919,866.26 | 66,361,677.77 |
6/9/22 | 1.67 | 2.495 | 1.649 | 2.018 | 221,157,787.62 | 71,014,452.98 |
6/8/22 | 1.713 | 1.769 | 1.662 | 1.671 | 20,221,213.44 | 58,792,812.32 |
6/7/22 | 1.724 | 1.848 | 1.578 | 1.713 | 30,724,218.57 | 60,300,055 |
6/6/22 | 1.634 | 1.788 | 1.634 | 1.724 | 24,261,627.2 | 60,668,361.72 |
6/5/22 | 1.642 | 1.677 | 1.628 | 1.634 | 21,108,975.3 | 57,505,288.01 |
6/4/22 | 1.611 | 1.692 | 1.577 | 1.642 | 22,350,495.59 | 57,795,628.13 |
6/3/22 | 1.685 | 1.688 | 1.57 | 1.61 | 20,860,915.5 | 56,663,637.09 |
6/2/22 | 1.633 | 1.697 | 1.599 | 1.685 | 24,527,146.23 | 59,284,847.87 |
6/1/22 | 1.814 | 1.827 | 1.596 | 1.634 | 29,600,238.3 | 57,507,000.63 |
5/31/22 | 1.812 | 1.857 | 1.68 | 1.815 | 34,889,556.7 | 63,864,037.4 |
5/30/22 | 1.548 | 1.835 | 1.523 | 1.812 | 28,098,891.76 | 63,774,247.1 |
5/29/22 | 1.506 | 1.56 | 1.442 | 1.547 | 16,835,289.53 | 54,455,360.49 |
5/28/22 | 1.433 | 1.501 | 1.433 | 1.47 | 20,705,974.13 | 51,729,251.46 |
5/27/22 | 1.543 | 1.544 | 1.421 | 1.433 | 21,618,995.04 | 50,422,978.49 |
5/26/22 | 1.691 | 1.731 | 1.513 | 1.543 | 19,881,424.75 | 54,300,220.9 |
5/25/22 | 1.763 | 1.778 | 1.675 | 1.691 | 15,310,156.3 | 59,517,045.41 |
5/24/22 | 1.702 | 1.768 | 1.637 | 1.763 | 23,941,922.5 | 62,039,827.97 |
5/23/22 | 1.864 | 1.942 | 1.693 | 1.702 | 27,136,383.11 | 59,894,850.19 |
5/22/22 | 1.761 | 1.899 | 1.738 | 1.866 | 18,323,469.66 | 65,658,639.26 |
5/21/22 | 1.677 | 1.825 | 1.646 | 1.762 | 14,499,640 | 61,990,666.87 |
5/20/22 | 1.776 | 1.791 | 1.629 | 1.678 | 14,866,959.54 | 59,041,056.09 |
5/19/22 | 1.578 | 1.798 | 1.548 | 1.776 | 15,365,002.28 | 62,517,747.67 |
5/18/22 | 1.766 | 1.81 | 1.57 | 1.579 | 13,358,608.19 | 55,560,720.96 |
5/17/22 | 1.599 | 1.788 | 1.599 | 1.767 | 10,897,817.87 | 62,178,473.35 |
5/16/22 | 1.8 | 1.802 | 1.595 | 1.599 | 10,989,533.3 | 56,267,079.19 |
5/15/22 | 1.735 | 1.8 | 1.662 | 1.8 | 14,781,290.68 | 63,331,699.11 |
5/14/22 | 1.727 | 1.795 | 1.544 | 1.735 | 15,617,094.84 | 61,046,807.96 |
5/13/22 | 1.524 | 1.882 | 1.504 | 1.727 | 18,346,988.06 | 60,777,694.6 |
5/12/22 | 1.796 | 1.898 | 1.29 | 1.525 | 42,702,184.09 | 53,668,430.83 |
5/11/22 | 2.246 | 2.306 | 1.693 | 1.794 | 49,275,022.16 | 63,139,768.97 |
5/10/22 | 2.241 | 2.484 | 2.107 | 2.247 | 33,968,552.08 | 79,088,147.31 |
5/9/22 | 2.729 | 2.814 | 2.248 | 2.248 | 23,698,449.75 | 79,127,941.57 |
5/8/22 | 2.792 | 2.823 | 2.686 | 2.727 | 16,015,039.45 | 95,976,397.14 |
5/7/22 | 2.929 | 2.961 | 2.732 | 2.792 | 17,153,452.58 | 98,248,839.35 |
5/6/22 | 2.94 | 2.991 | 2.841 | 2.929 | 18,615,871.24 | 103,076,194.47 |
5/5/22 | 3.34 | 3.378 | 2.855 | 2.94 | 21,560,099.54 | 103,454,136.49 |
5/4/22 | 2.978 | 3.342 | 2.965 | 3.34 | 22,213,679.85 | 117,537,373.4 |
5/3/22 | 3.044 | 3.169 | 2.917 | 2.978 | 25,639,811.36 | 104,789,396.44 |
5/2/22 | 3.124 | 3.168 | 2.916 | 3.044 | 16,441,853.49 | 107,116,077.06 |
5/1/22 | 2.965 | 3.136 | 2.93 | 3.126 | 20,065,882.95 | 110,016,955.59 |
4/30/22 | 3.241 | 3.357 | 2.867 | 2.967 | 25,769,057.09 | 104,402,245.38 |
4/29/22 | 3.506 | 3.542 | 3.2 | 3.242 | 14,395,501.92 | 114,075,519.79 |
4/28/22 | 3.441 | 3.61 | 3.401 | 3.507 | 17,636,578.65 | 123,403,711.04 |
4/27/22 | 3.308 | 3.507 | 3.303 | 3.441 | 15,396,913.19 | 121,101,988.25 |
4/26/22 | 3.613 | 3.695 | 3.266 | 3.307 | 16,813,283.78 | 116,373,212.99 |
4/25/22 | 3.607 | 3.628 | 3.355 | 3.613 | 17,484,317.76 | 127,163,784.88 |
4/24/22 | 3.675 | 3.762 | 3.576 | 3.607 | 11,072,882.09 | 126,924,980.36 |
4/23/22 | 3.766 | 3.784 | 3.644 | 3.676 | 14,273,209.37 | 129,352,652.71 |
4/22/22 | 3.666 | 3.827 | 3.656 | 3.766 | 17,085,023.63 | 132,547,297.92 |
4/21/22 | 3.944 | 4.038 | 3.632 | 3.666 | 21,578,013.46 | 128,998,791.44 |
4/20/22 | 3.958 | 4.133 | 3.869 | 3.945 | 19,607,498.78 | 138,820,249.07 |
4/19/22 | 3.783 | 3.96 | 3.776 | 3.958 | 17,546,577.58 | 139,290,422.57 |
4/18/22 | 3.572 | 3.823 | 3.462 | 3.783 | 18,058,816.03 | 133,135,242.75 |
4/17/22 | 3.755 | 3.832 | 3.566 | 3.571 | 11,187,131.45 | 125,656,578.01 |
4/16/22 | 3.738 | 3.819 | 3.678 | 3.756 | 10,734,281.39 | 132,171,146.48 |
4/15/22 | 3.774 | 3.842 | 3.722 | 3.738 | 9,862,403.37 | 131,558,398.85 |
4/14/22 | 3.924 | 3.969 | 3.693 | 3.774 | 13,002,461.66 | 132,803,297.61 |
4/13/22 | 3.792 | 3.943 | 3.697 | 3.925 | 16,978,153.13 | 138,122,198.49 |
4/12/22 | 3.6 | 3.893 | 3.598 | 3.793 | 22,888,181.25 | 133,465,546.01 |
4/11/22 | 3.97 | 3.97 | 3.518 | 3.599 | 25,788,271.43 | 126,660,109.08 |
4/10/22 | 4.18 | 4.196 | 3.961 | 3.973 | 19,355,701.97 | 139,834,310.71 |
4/9/22 | 4.05 | 4.188 | 4.05 | 4.18 | 16,987,560.52 | 147,118,739.05 |
4/8/22 | 4.427 | 4.447 | 4.026 | 4.05 | 26,869,313.54 | 142,512,415.66 |
4/7/22 | 4.34 | 4.47 | 4.264 | 4.427 | 25,035,176.02 | 155,808,963.04 |
4/6/22 | 5.054 | 5.055 | 4.338 | 4.338 | 43,624,128.26 | 152,654,469.76 |
4/5/22 | 5.167 | 5.549 | 5.049 | 5.054 | 43,423,492.54 | 177,845,727.61 |
4/4/22 | 5.403 | 5.403 | 4.961 | 5.167 | 41,947,196.95 | 181,845,064.46 |
4/3/22 | 5.346 | 5.526 | 5.292 | 5.402 | 39,102,808.21 | 190,120,779.7 |
4/2/22 | 5.117 | 5.605 | 5.1 | 5.344 | 62,015,289.19 | 188,074,740.37 |
4/1/22 | 4.863 | 5.319 | 4.685 | 5.115 | 62,427,810.78 | 180,006,375.25 |
3/31/22 | 4.891 | 5.217 | 4.711 | 4.859 | 56,457,539.8 | 171,012,046.16 |