Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/19/22 | 0.372 | 0.397 | 0.364 | 0.39 | 69,586,753.48 | 585,084,468.19 |
5/18/22 | 0.415 | 0.419 | 0.371 | 0.372 | 76,563,876.56 | 557,607,304.34 |
5/17/22 | 0.394 | 0.42 | 0.392 | 0.415 | 75,706,180 | 621,814,953.75 |
5/16/22 | 0.432 | 0.433 | 0.387 | 0.394 | 67,016,375.09 | 589,568,230.96 |
5/15/22 | 0.419 | 0.432 | 0.399 | 0.432 | 64,867,670.93 | 647,080,335.39 |
5/14/22 | 0.385 | 0.42 | 0.371 | 0.419 | 71,469,611.61 | 628,271,257.3 |
5/13/22 | 0.359 | 0.426 | 0.355 | 0.386 | 110,095,668.79 | 577,558,021.21 |
5/12/22 | 0.372 | 0.39 | 0.308 | 0.36 | 172,508,114.01 | 538,729,655.85 |
5/11/22 | 0.467 | 0.484 | 0.349 | 0.372 | 196,188,215.38 | 557,546,661.34 |
5/10/22 | 0.45 | 0.508 | 0.435 | 0.468 | 146,714,263.26 | 700,352,801.08 |
5/9/22 | 0.545 | 0.555 | 0.451 | 0.451 | 121,007,244.28 | 675,965,465.46 |
5/8/22 | 0.556 | 0.558 | 0.536 | 0.545 | 75,429,978.39 | 815,999,261.69 |
5/7/22 | 0.58 | 0.58 | 0.542 | 0.556 | 73,979,127.07 | 832,875,014.88 |
5/6/22 | 0.587 | 0.587 | 0.561 | 0.579 | 85,464,910.25 | 868,092,115.77 |
5/5/22 | 0.653 | 0.659 | 0.571 | 0.587 | 120,820,947.86 | 879,022,929.48 |
5/4/22 | 0.579 | 0.654 | 0.577 | 0.653 | 143,918,400.04 | 978,211,410.8 |
5/3/22 | 0.587 | 0.606 | 0.569 | 0.579 | 72,390,113.32 | 867,993,590.55 |
5/2/22 | 0.604 | 0.612 | 0.57 | 0.587 | 79,903,320.67 | 879,693,344.44 |
5/1/22 | 0.57 | 0.61 | 0.568 | 0.604 | 109,747,368.33 | 904,758,017.8 |
4/30/22 | 0.63 | 0.657 | 0.564 | 0.57 | 158,910,879.3 | 854,216,924.77 |
4/29/22 | 0.658 | 0.661 | 0.62 | 0.63 | 77,970,002.36 | 943,087,008.3 |
4/28/22 | 0.669 | 0.678 | 0.653 | 0.658 | 73,258,522.81 | 985,259,050.78 |
4/27/22 | 0.657 | 0.678 | 0.652 | 0.669 | 72,817,708.33 | 1,001,986,959.57 |
4/26/22 | 0.723 | 0.726 | 0.654 | 0.657 | 103,315,560.79 | 984,069,249.71 |
4/25/22 | 0.724 | 0.724 | 0.68 | 0.723 | 92,388,867.93 | 1,083,431,121.33 |
4/24/22 | 0.735 | 0.746 | 0.716 | 0.724 | 70,297,659.83 | 1,083,922,175.24 |
4/23/22 | 0.739 | 0.749 | 0.723 | 0.735 | 68,785,260.98 | 1,101,465,088.38 |
4/22/22 | 0.752 | 0.784 | 0.735 | 0.739 | 132,111,742.92 | 1,106,519,752.05 |
4/21/22 | 0.759 | 0.815 | 0.746 | 0.752 | 214,847,667.05 | 1,125,997,125.36 |
4/20/22 | 0.775 | 0.775 | 0.741 | 0.759 | 86,995,028.36 | 1,136,837,259.05 |
4/19/22 | 0.763 | 0.775 | 0.746 | 0.775 | 90,134,697.45 | 1,162,078,808.75 |
4/18/22 | 0.724 | 0.768 | 0.706 | 0.763 | 158,912,188.35 | 1,143,570,695.44 |
4/17/22 | 0.774 | 0.776 | 0.722 | 0.724 | 145,472,307.2 | 1,085,425,349.62 |
4/16/22 | 0.724 | 0.781 | 0.724 | 0.774 | 199,117,560.8 | 1,160,262,970.42 |
4/15/22 | 0.72 | 0.737 | 0.714 | 0.724 | 55,734,636.54 | 1,085,739,327.08 |
4/14/22 | 0.742 | 0.759 | 0.705 | 0.72 | 66,471,621.14 | 1,079,215,096.16 |
4/13/22 | 0.721 | 0.742 | 0.708 | 0.742 | 61,370,712.01 | 1,112,872,548.82 |
4/12/22 | 0.687 | 0.728 | 0.683 | 0.721 | 75,024,549.7 | 1,080,353,594.53 |
4/11/22 | 0.745 | 0.747 | 0.672 | 0.687 | 86,387,090.17 | 1,029,569,785.52 |
4/10/22 | 0.77 | 0.777 | 0.744 | 0.745 | 54,801,698.39 | 1,117,431,359.88 |
4/9/22 | 0.739 | 0.772 | 0.739 | 0.77 | 66,385,521.76 | 1,154,959,377.2 |
4/8/22 | 0.791 | 0.799 | 0.735 | 0.739 | 84,240,357.84 | 1,107,978,714.45 |
4/7/22 | 0.754 | 0.795 | 0.75 | 0.791 | 92,168,453.38 | 1,185,852,963.85 |
4/6/22 | 0.843 | 0.843 | 0.754 | 0.754 | 143,387,058.03 | 1,130,561,493.34 |
4/5/22 | 0.89 | 0.897 | 0.842 | 0.843 | 93,824,865.62 | 1,263,052,317.22 |
4/4/22 | 0.948 | 0.948 | 0.858 | 0.89 | 146,768,405.9 | 1,333,519,364.04 |
4/3/22 | 0.919 | 0.968 | 0.919 | 0.948 | 224,720,810.67 | 1,418,715,480.49 |
4/2/22 | 0.894 | 0.947 | 0.887 | 0.919 | 218,778,455.93 | 1,375,711,725.55 |
4/1/22 | 0.867 | 0.896 | 0.833 | 0.894 | 150,011,622.55 | 1,338,355,282.67 |
3/31/22 | 0.898 | 0.934 | 0.863 | 0.867 | 170,311,362.96 | 1,298,233,079.39 |
3/30/22 | 0.895 | 0.913 | 0.862 | 0.898 | 125,117,775.68 | 1,344,678,598.92 |
3/29/22 | 0.872 | 0.919 | 0.869 | 0.895 | 146,128,949.42 | 1,340,032,769.13 |
3/28/22 | 0.905 | 0.927 | 0.872 | 0.872 | 172,769,707.54 | 1,306,023,680.33 |
3/27/22 | 0.856 | 0.907 | 0.854 | 0.905 | 165,270,432.93 | 1,354,290,106.52 |
3/26/22 | 0.834 | 0.858 | 0.829 | 0.856 | 79,693,876.19 | 1,281,753,424.83 |
3/25/22 | 0.858 | 0.878 | 0.828 | 0.834 | 127,601,315.9 | 1,248,301,110.73 |
3/24/22 | 0.834 | 0.869 | 0.824 | 0.858 | 173,251,235.05 | 1,284,538,654.24 |
3/23/22 | 0.811 | 0.837 | 0.802 | 0.834 | 111,371,458.35 | 1,249,040,403.32 |
3/22/22 | 0.816 | 0.829 | 0.805 | 0.811 | 109,047,267.98 | 1,214,182,732.32 |
3/21/22 | 0.821 | 0.829 | 0.797 | 0.816 | 91,761,544.73 | 1,221,323,676.71 |
3/20/22 | 0.842 | 0.849 | 0.808 | 0.821 | 110,703,381.17 | 1,228,259,873.4 |
3/19/22 | 0.842 | 0.878 | 0.833 | 0.842 | 165,521,224.35 | 1,260,955,241.17 |
3/18/22 | 0.849 | 0.855 | 0.81 | 0.842 | 146,756,101.61 | 1,260,003,902.22 |
3/17/22 | 0.822 | 0.879 | 0.819 | 0.85 | 243,172,274.64 | 1,271,572,427.63 |
3/16/22 | 0.786 | 0.842 | 0.784 | 0.822 | 356,464,657.99 | 1,230,034,105.54 |
3/15/22 | 0.72 | 0.806 | 0.703 | 0.786 | 329,051,120.86 | 1,176,804,826.82 |
3/14/22 | 0.675 | 0.724 | 0.666 | 0.72 | 166,323,037.59 | 1,078,187,647.26 |
3/13/22 | 0.665 | 0.733 | 0.664 | 0.675 | 291,788,185.93 | 1,010,372,404.03 |
3/12/22 | 0.654 | 0.705 | 0.653 | 0.665 | 117,333,595.1 | 995,011,135.27 |
3/11/22 | 0.687 | 0.688 | 0.646 | 0.654 | 98,100,942.95 | 978,237,346.36 |
3/10/22 | 0.686 | 0.717 | 0.642 | 0.687 | 170,440,210.35 | 1,027,923,128.38 |
3/9/22 | 0.658 | 0.691 | 0.654 | 0.686 | 93,959,611.44 | 1,026,167,062.89 |
3/8/22 | 0.634 | 0.665 | 0.631 | 0.657 | 78,592,235.67 | 983,537,347.25 |
3/7/22 | 0.64 | 0.667 | 0.619 | 0.634 | 78,694,232.81 | 948,407,268.31 |
3/6/22 | 0.675 | 0.678 | 0.64 | 0.64 | 58,333,872.55 | 957,183,040.85 |
3/5/22 | 0.656 | 0.678 | 0.644 | 0.675 | 58,797,503.25 | 1,010,526,992.2 |
3/4/22 | 0.712 | 0.713 | 0.649 | 0.656 | 100,663,355.58 | 981,443,333.38 |
3/3/22 | 0.731 | 0.737 | 0.693 | 0.712 | 107,292,702.98 | 1,065,279,682.66 |
3/2/22 | 0.754 | 0.764 | 0.723 | 0.731 | 113,641,119.43 | 1,093,233,013.29 |
3/1/22 | 0.739 | 0.765 | 0.733 | 0.754 | 111,150,689.85 | 1,128,500,542.82 |
2/28/22 | 0.668 | 0.739 | 0.66 | 0.739 | 101,907,263.98 | 1,105,926,233.2 |
2/27/22 | 0.702 | 0.71 | 0.657 | 0.668 | 97,233,203.89 | 999,704,464.12 |
2/26/22 | 0.702 | 0.722 | 0.696 | 0.702 | 81,021,248.21 | 1,049,559,749.18 |
2/25/22 | 0.66 | 0.709 | 0.655 | 0.702 | 128,956,000.8 | 1,050,904,815.35 |
2/24/22 | 0.657 | 0.66 | 0.571 | 0.66 | 170,542,660.78 | 986,658,382.37 |
2/23/22 | 0.683 | 0.709 | 0.657 | 0.658 | 85,734,148.11 | 983,538,538.83 |
2/22/22 | 0.647 | 0.684 | 0.634 | 0.683 | 122,260,032.45 | 1,021,652,115.35 |
2/21/22 | 0.705 | 0.739 | 0.646 | 0.647 | 133,014,754.56 | 968,200,521.98 |
2/20/22 | 0.76 | 0.76 | 0.696 | 0.705 | 92,763,848.09 | 1,055,023,135.28 |
2/19/22 | 0.754 | 0.768 | 0.734 | 0.76 | 76,519,991.74 | 1,136,646,411.61 |