Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.755 | 0.764 | 0.691 | 0.701 | 10,615,199.84 | 167,562,512.19 |
6/27/22 | 0.8 | 0.847 | 0.696 | 0.754 | 23,296,195.66 | 180,198,733.53 |
6/26/22 | 0.997 | 1.053 | 0.796 | 0.803 | 16,796,044.56 | 191,848,356.96 |
6/25/22 | 1.06 | 1.122 | 0.915 | 0.997 | 17,224,010.55 | 238,113,160.07 |
6/24/22 | 1.049 | 1.221 | 1.001 | 1.06 | 30,270,119.67 | 253,110,468.9 |
6/23/22 | 0.941 | 1.073 | 0.901 | 1.049 | 17,867,272.66 | 250,627,808.6 |
6/22/22 | 1.095 | 1.118 | 0.916 | 0.941 | 29,126,314.01 | 224,788,985.18 |
6/21/22 | 1.197 | 1.557 | 0.932 | 1.095 | 73,520,523.72 | 261,641,301.61 |
6/20/22 | 0.669 | 1.213 | 0.611 | 1.2 | 42,791,549.83 | 286,676,400.06 |
6/19/22 | 0.569 | 0.685 | 0.52 | 0.67 | 13,637,565.29 | 160,148,817.26 |
6/18/22 | 0.596 | 0.606 | 0.455 | 0.568 | 20,147,199.74 | 135,671,005.99 |
6/17/22 | 0.58 | 0.686 | 0.541 | 0.594 | 33,527,760.47 | 141,973,513.32 |
6/16/22 | 0.606 | 0.606 | 0.485 | 0.582 | 41,774,223.78 | 139,073,698.85 |
6/15/22 | 0.702 | 0.711 | 0.46 | 0.606 | 89,841,858.17 | 144,740,412.91 |
6/14/22 | 0.28 | 1.167 | 0.263 | 0.706 | 111,099,687.41 | 168,533,091.45 |
6/13/22 | 0.365 | 0.415 | 0.155 | 0.28 | 48,776,147.52 | 66,972,188.86 |
6/12/22 | 0.395 | 0.493 | 0.332 | 0.366 | 18,018,043.28 | 87,465,388.73 |
6/11/22 | 0.395 | 0.437 | 0.264 | 0.39 | 17,215,472.1 | 93,140,084.96 |
6/10/22 | 0.636 | 0.637 | 0.395 | 0.395 | 10,015,441.41 | 94,435,254.24 |
6/9/22 | 0.668 | 0.676 | 0.637 | 0.637 | 7,261,124.32 | 152,091,221.77 |
6/8/22 | 0.673 | 0.693 | 0.666 | 0.668 | 6,001,857.76 | 159,623,093.78 |
6/7/22 | 0.69 | 0.69 | 0.638 | 0.673 | 4,515,818.24 | 160,690,782.95 |
6/6/22 | 0.75 | 0.785 | 0.67 | 0.69 | 5,577,401.42 | 164,750,253.6 |
6/5/22 | 0.802 | 0.806 | 0.749 | 0.749 | 5,809,331.64 | 178,913,944.41 |
6/4/22 | 0.815 | 0.818 | 0.799 | 0.802 | 8,971,853.37 | 191,680,264.07 |
6/3/22 | 0.82 | 0.828 | 0.771 | 0.815 | 7,542,016.22 | 194,753,698.94 |
6/2/22 | 0.715 | 0.827 | 0.704 | 0.82 | 5,034,350.22 | 195,866,937.71 |
6/1/22 | 0.837 | 0.839 | 0.709 | 0.715 | 7,647,854.21 | 170,783,545.3 |
5/31/22 | 0.794 | 0.856 | 0.758 | 0.837 | 5,728,151.13 | 199,827,083.36 |
5/30/22 | 0.555 | 0.804 | 0.549 | 0.795 | 2,736,889.7 | 189,906,757.68 |
5/29/22 | 0.535 | 0.579 | 0.522 | 0.555 | 4,571,089.58 | 132,501,466.16 |
5/28/22 | 0.528 | 0.552 | 0.527 | 0.535 | 4,839,054.24 | 127,785,375.12 |
5/27/22 | 0.664 | 0.664 | 0.504 | 0.544 | 3,361,056.83 | 129,822,604.12 |
5/26/22 | 0.75 | 0.753 | 0.662 | 0.664 | 5,102,492.72 | 158,609,144.13 |
5/25/22 | 0.771 | 0.778 | 0.746 | 0.751 | 7,662,079.61 | 179,425,508.65 |
5/24/22 | 0.741 | 0.774 | 0.738 | 0.771 | 5,959,241.5 | 184,185,269.57 |
5/23/22 | 0.757 | 0.795 | 0.739 | 0.741 | 2,084,720.65 | 177,035,407.03 |
5/22/22 | 0.728 | 0.761 | 0.726 | 0.757 | 2,729,040.38 | 180,910,549.66 |
5/21/22 | 0.781 | 0.785 | 0.728 | 0.728 | 3,766,306.42 | 173,942,186.33 |
5/20/22 | 0.83 | 0.837 | 0.766 | 0.781 | 4,178,304.58 | 186,558,239.61 |
5/19/22 | 0.76 | 0.839 | 0.747 | 0.83 | 4,051,119.08 | 198,270,637.54 |
5/18/22 | 0.845 | 0.853 | 0.76 | 0.76 | 5,545,229.04 | 181,513,881.46 |
5/17/22 | 0.851 | 0.857 | 0.816 | 0.845 | 3,869,221.76 | 201,832,534.36 |
5/16/22 | 0.947 | 0.949 | 0.813 | 0.851 | 4,474,622.37 | 203,352,382.97 |
5/15/22 | 0.765 | 0.984 | 0.674 | 0.947 | 5,365,524.88 | 226,087,128.88 |
5/14/22 | 0.789 | 0.848 | 0.76 | 0.764 | 4,688,482.73 | 182,506,433.21 |
5/13/22 | 0.99 | 1.006 | 0.788 | 0.788 | 5,404,227.32 | 188,190,652 |
5/12/22 | 1.031 | 1.166 | 0.507 | 0.991 | 14,839,946.2 | 236,644,368.27 |
5/11/22 | 1.558 | 1.572 | 0.994 | 1.031 | 9,526,536.25 | 246,199,631.26 |
5/10/22 | 1.618 | 1.634 | 1.518 | 1.559 | 4,869,404.67 | 372,314,761.44 |
5/9/22 | 1.933 | 1.937 | 1.615 | 1.619 | 7,428,320.42 | 386,824,435.43 |
5/8/22 | 1.966 | 2.023 | 1.894 | 1.932 | 6,883,371.33 | 461,487,035.87 |
5/7/22 | 2.012 | 2.013 | 1.943 | 1.966 | 4,041,647.55 | 469,604,856.62 |
5/6/22 | 2.035 | 2.06 | 2.009 | 2.012 | 4,095,789.68 | 480,682,106.43 |
5/5/22 | 2.173 | 2.179 | 2.014 | 2.035 | 4,525,780.86 | 486,184,409.79 |
5/4/22 | 2.097 | 2.179 | 2.095 | 2.171 | 4,640,500.25 | 518,586,659.24 |
5/3/22 | 2.091 | 2.13 | 2.077 | 2.097 | 3,977,919.12 | 500,923,982.58 |
5/2/22 | 2.085 | 2.13 | 2.073 | 2.091 | 4,509,436.82 | 499,495,789.34 |
5/1/22 | 2.009 | 2.089 | 2.008 | 2.085 | 3,649,843.57 | 498,049,206.53 |
4/30/22 | 2.074 | 2.075 | 2.003 | 2.009 | 3,635,038.97 | 479,902,365.27 |
4/29/22 | 2.116 | 2.165 | 2.065 | 2.074 | 3,696,483.01 | 495,398,080.08 |
4/28/22 | 2.115 | 2.158 | 2.071 | 2.116 | 4,064,257.13 | 505,447,036.64 |
4/27/22 | 2.061 | 2.122 | 2.06 | 2.114 | 2,623,462.88 | 505,060,547.84 |
4/26/22 | 2.153 | 2.187 | 2.056 | 2.061 | 3,927,817.35 | 492,323,191.58 |
4/25/22 | 2.118 | 2.161 | 2.051 | 2.153 | 3,051,078.71 | 514,312,076.34 |
4/24/22 | 2.121 | 2.144 | 2.096 | 2.118 | 1,832,936.26 | 505,961,703.53 |
4/23/22 | 2.107 | 2.125 | 2.089 | 2.121 | 2,471,360.75 | 506,706,045.04 |
4/22/22 | 2.105 | 2.174 | 2.069 | 2.108 | 3,912,725.81 | 503,561,913.22 |
4/21/22 | 2.218 | 2.224 | 2.101 | 2.104 | 3,421,998.14 | 502,591,514.52 |
4/20/22 | 2.25 | 2.343 | 2.191 | 2.218 | 4,341,740.31 | 529,870,675.29 |
4/19/22 | 2.095 | 2.331 | 2.075 | 2.25 | 5,951,741.5 | 537,406,977.48 |
4/18/22 | 2.182 | 2.206 | 1.992 | 2.088 | 4,759,042.78 | 498,645,321.64 |
4/17/22 | 2.135 | 2.225 | 2.081 | 2.183 | 2,502,977.54 | 521,337,189.37 |
4/16/22 | 2.28 | 2.307 | 2.127 | 2.135 | 2,654,434.24 | 510,086,170.29 |
4/15/22 | 2.143 | 2.331 | 2.119 | 2.281 | 4,224,928.36 | 544,729,595.99 |
4/14/22 | 2.209 | 2.243 | 2.129 | 2.142 | 4,187,584.8 | 511,534,973.69 |
4/13/22 | 2.445 | 2.516 | 2.147 | 2.209 | 8,368,898.52 | 527,568,813.42 |
4/12/22 | 2.622 | 2.755 | 2.436 | 2.446 | 7,850,949.97 | 584,182,673.47 |
4/11/22 | 2.933 | 2.939 | 2.611 | 2.621 | 6,610,261.27 | 626,111,300.02 |
4/10/22 | 2.977 | 2.983 | 2.926 | 2.933 | 2,480,845.74 | 700,631,337.93 |
4/9/22 | 2.982 | 3.011 | 2.961 | 2.977 | 2,433,791.75 | 711,213,703.28 |
4/8/22 | 3.034 | 3.076 | 2.98 | 2.982 | 2,771,420.97 | 712,352,255.42 |
4/7/22 | 2.997 | 3.047 | 2.994 | 3.033 | 1,996,236.33 | 724,388,027.49 |
4/6/22 | 3.107 | 3.13 | 2.997 | 3.005 | 3,726,918.37 | 717,706,667.91 |
4/5/22 | 3.168 | 3.185 | 3.108 | 3.108 | 2,090,977.8 | 742,412,031.72 |
4/4/22 | 3.145 | 3.177 | 3.129 | 3.167 | 4,029,787.34 | 756,586,644.19 |
4/3/22 | 3.147 | 3.171 | 3.139 | 3.146 | 2,630,855.89 | 751,405,135.01 |
4/2/22 | 3.261 | 3.296 | 3.147 | 3.147 | 2,887,738.29 | 751,670,325.7 |
4/1/22 | 3.323 | 3.334 | 3.247 | 3.262 | 3,019,607.42 | 779,093,015.95 |
3/31/22 | 3.291 | 3.4 | 3.287 | 3.323 | 5,293,670.76 | 793,748,357.15 |