Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 7.371 | 7.598 | 6.938 | 7.527 | 323,687,510.73 | 2,155,416,860.69 |
6/29/22 | 7.336 | 7.485 | 7.074 | 7.368 | 287,098,029.31 | 2,109,982,374.83 |
6/28/22 | 7.825 | 7.993 | 7.299 | 7.333 | 333,187,654.52 | 2,099,928,387.49 |
6/27/22 | 8.046 | 8.559 | 7.821 | 7.827 | 242,546,152.2 | 2,241,512,452.1 |
6/26/22 | 8.654 | 8.736 | 8.042 | 8.045 | 263,021,150.76 | 2,303,726,213.83 |
6/25/22 | 8.279 | 8.682 | 8.04 | 8.656 | 270,454,487.79 | 2,478,746,466.31 |
6/24/22 | 8.138 | 8.502 | 7.988 | 8.279 | 349,099,079.97 | 2,370,821,461.31 |
6/23/22 | 7.074 | 8.151 | 7.073 | 8.143 | 443,262,069.09 | 2,331,896,263.77 |
6/22/22 | 6.934 | 7.561 | 6.602 | 7.075 | 371,903,027.71 | 2,025,979,433.91 |
6/21/22 | 6.81 | 7.164 | 6.689 | 6.929 | 188,461,409.61 | 1,984,246,493.89 |
6/20/22 | 6.769 | 6.948 | 6.509 | 6.812 | 184,516,560.4 | 1,950,788,771.32 |
6/19/22 | 6.079 | 6.819 | 5.894 | 6.771 | 241,234,606.4 | 1,938,981,729.17 |
6/18/22 | 6.391 | 6.494 | 5.589 | 6.083 | 232,265,573.57 | 1,741,904,742.73 |
6/17/22 | 6.327 | 6.574 | 6.283 | 6.392 | 158,842,637.93 | 1,830,533,692.77 |
6/16/22 | 7.289 | 7.419 | 6.229 | 6.323 | 233,121,215.21 | 1,810,843,707.12 |
6/15/22 | 6.368 | 7.289 | 5.944 | 7.285 | 413,945,046.87 | 2,086,270,698.44 |
6/14/22 | 6.459 | 6.749 | 5.969 | 6.368 | 294,170,093.73 | 1,823,654,857.37 |
6/13/22 | 7.135 | 7.171 | 5.938 | 6.457 | 414,299,905.26 | 1,849,127,333.42 |
6/12/22 | 7.536 | 7.699 | 6.95 | 7.142 | 283,808,974.56 | 2,045,210,531.35 |
6/11/22 | 8.098 | 8.335 | 7.399 | 7.532 | 210,829,201.07 | 2,156,976,352.79 |
6/10/22 | 8.786 | 8.983 | 8.087 | 8.097 | 251,851,004.24 | 2,318,685,619.05 |
6/9/22 | 8.765 | 9.165 | 8.684 | 8.787 | 205,000,361.42 | 2,516,307,413.4 |
6/8/22 | 9.224 | 9.406 | 8.723 | 8.764 | 231,489,078.7 | 2,509,751,975.13 |
6/7/22 | 9.484 | 9.484 | 8.612 | 9.227 | 307,128,767.63 | 2,642,390,656.05 |
6/6/22 | 9.188 | 9.738 | 9.188 | 9.483 | 188,560,966.6 | 2,715,739,536.07 |
6/5/22 | 9.235 | 9.367 | 9.065 | 9.187 | 113,549,351.41 | 2,630,847,353.38 |
6/4/22 | 9.186 | 9.262 | 8.958 | 9.235 | 125,537,853.42 | 2,644,580,008.87 |
6/3/22 | 9.635 | 9.673 | 8.989 | 9.184 | 184,349,899.64 | 2,629,933,698.1 |
6/2/22 | 9.362 | 9.689 | 9.231 | 9.635 | 193,104,295.24 | 2,759,087,054.58 |
6/1/22 | 10.29 | 10.455 | 9.243 | 9.364 | 265,743,180.72 | 2,681,691,970.31 |
5/31/22 | 10.531 | 10.794 | 10.095 | 10.286 | 278,421,820.44 | 2,945,550,668.65 |
5/30/22 | 9.588 | 10.584 | 9.52 | 10.532 | 261,733,966.33 | 3,015,953,878.1 |
5/29/22 | 9.43 | 9.66 | 9.184 | 9.589 | 168,539,271.84 | 2,745,971,888.16 |
5/28/22 | 9.251 | 9.561 | 9.224 | 9.415 | 291,548,500.6 | 2,696,052,607.05 |
5/27/22 | 9.636 | 9.868 | 9.153 | 9.253 | 302,400,402.36 | 2,649,645,068.46 |
5/26/22 | 10.741 | 10.896 | 9.368 | 9.644 | 369,661,878.38 | 2,761,645,615.17 |
5/25/22 | 11.082 | 11.338 | 10.658 | 10.74 | 231,387,154.53 | 3,075,564,909.2 |
5/24/22 | 11.132 | 11.337 | 10.616 | 11.082 | 278,844,538.84 | 3,173,593,454.08 |
5/23/22 | 11.424 | 12.257 | 11.028 | 11.133 | 343,648,381 | 3,188,102,642.81 |
5/22/22 | 11.051 | 11.533 | 10.978 | 11.425 | 206,549,012.38 | 3,271,743,600.99 |
5/21/22 | 11.206 | 11.462 | 10.817 | 11.052 | 244,160,238.08 | 3,164,957,374.14 |
5/20/22 | 10.86 | 12.123 | 10.776 | 11.206 | 588,125,464.52 | 3,209,002,060.46 |
5/19/22 | 10.138 | 10.923 | 9.925 | 10.861 | 247,560,871.5 | 3,110,165,953.11 |
5/18/22 | 11.478 | 11.728 | 10.099 | 10.142 | 309,494,267.23 | 2,904,284,244.52 |
5/17/22 | 11.023 | 11.87 | 10.898 | 11.478 | 296,845,801.28 | 3,286,985,501.77 |
5/16/22 | 12.352 | 12.428 | 10.984 | 11.018 | 439,871,475.77 | 3,155,130,688.31 |
5/15/22 | 10.822 | 12.396 | 10.36 | 12.353 | 381,247,813.74 | 3,537,407,908.28 |
5/14/22 | 10.317 | 10.98 | 9.61 | 10.825 | 354,002,168.65 | 3,099,851,082.68 |
5/13/22 | 9.695 | 11.59 | 9.09 | 10.314 | 758,376,092.61 | 2,953,493,508.14 |
5/12/22 | 10.73 | 11.373 | 8.572 | 9.709 | 1,117,319,188.43 | 2,780,462,412.67 |
5/11/22 | 13.595 | 13.974 | 9.755 | 10.727 | 1,496,887,247.66 | 3,071,931,346.44 |
5/10/22 | 12.78 | 15.118 | 12.126 | 13.604 | 1,134,844,975.3 | 3,895,794,073.49 |
5/9/22 | 15.698 | 15.965 | 12.805 | 12.805 | 719,839,151.08 | 3,666,963,347.86 |
5/8/22 | 16.477 | 16.512 | 15.649 | 15.697 | 407,052,891.03 | 4,495,255,101.48 |
5/7/22 | 17.676 | 17.68 | 16.186 | 16.476 | 455,478,758.35 | 4,718,236,163.25 |
5/6/22 | 17.853 | 17.95 | 17.255 | 17.674 | 447,936,108.12 | 5,061,340,287.4 |
5/5/22 | 19.871 | 20.27 | 17.411 | 17.853 | 614,325,972.19 | 5,112,650,313.95 |
5/4/22 | 17.594 | 19.987 | 17.564 | 19.877 | 549,565,214.44 | 5,692,142,632.69 |
5/3/22 | 17.811 | 18.874 | 17.529 | 17.594 | 457,875,908.39 | 5,038,264,345.45 |
5/2/22 | 18.025 | 18.302 | 17.299 | 17.813 | 494,408,281.44 | 5,101,154,273.86 |
5/1/22 | 17.878 | 18.64 | 17.709 | 18.026 | 470,054,743.42 | 5,162,228,761.2 |
4/30/22 | 19.479 | 19.566 | 17.514 | 17.881 | 465,847,148.37 | 5,120,569,421.81 |
4/29/22 | 20.754 | 20.87 | 19.372 | 19.48 | 444,390,729.05 | 5,578,429,532.19 |
4/28/22 | 21.507 | 21.507 | 20.501 | 20.754 | 445,985,446.65 | 5,943,449,680.73 |
4/27/22 | 20.349 | 21.828 | 20.238 | 21.506 | 546,395,420.32 | 6,158,768,355.43 |
4/26/22 | 22.129 | 22.259 | 20.219 | 20.347 | 461,839,085.46 | 5,826,704,431.4 |
4/25/22 | 22.33 | 22.33 | 20.945 | 22.134 | 515,036,726.94 | 6,338,499,897.06 |
4/24/22 | 23.26 | 23.26 | 22.316 | 22.33 | 296,530,517.62 | 6,394,751,976.01 |
4/23/22 | 23.09 | 23.453 | 22.865 | 23.272 | 262,237,458.86 | 6,664,275,999.25 |
4/22/22 | 23.306 | 23.846 | 22.957 | 23.09 | 404,175,036.99 | 6,612,270,694.66 |
4/21/22 | 24.291 | 24.914 | 23.07 | 23.306 | 441,027,946.06 | 6,674,101,649.96 |
4/20/22 | 24.646 | 25.059 | 24.125 | 24.293 | 384,292,878.25 | 6,956,747,255.42 |
4/19/22 | 24.059 | 24.675 | 23.808 | 24.646 | 389,406,669.13 | 7,057,994,441.53 |
4/18/22 | 23.299 | 24.084 | 22.564 | 24.056 | 487,936,475.45 | 6,888,805,419.5 |
4/17/22 | 24.193 | 24.448 | 23.198 | 23.297 | 283,055,570.28 | 6,671,597,161.09 |
4/16/22 | 24.109 | 24.41 | 23.944 | 24.197 | 228,003,925.36 | 6,929,263,478.84 |
4/15/22 | 23.974 | 24.357 | 23.86 | 24.109 | 355,138,796.29 | 6,904,111,458.91 |
4/14/22 | 24.703 | 25.095 | 23.837 | 23.972 | 535,354,616.08 | 6,864,974,882.7 |
4/13/22 | 24.643 | 25.113 | 24.224 | 24.703 | 399,231,522.43 | 7,074,330,252.36 |
4/12/22 | 23.8 | 25.369 | 23.769 | 24.646 | 549,979,864.88 | 7,057,864,074.39 |
4/11/22 | 26.575 | 26.575 | 23.492 | 23.786 | 663,567,605.69 | 6,811,537,672.72 |
4/10/22 | 27.28 | 27.394 | 26.526 | 26.591 | 283,931,610.43 | 7,614,827,465.46 |
4/9/22 | 26.872 | 27.381 | 26.725 | 27.28 | 358,630,764.01 | 7,812,085,677.86 |
4/8/22 | 27.723 | 28.882 | 26.749 | 26.873 | 688,045,407.82 | 7,695,614,958.24 |
4/7/22 | 26.907 | 27.868 | 26.576 | 27.722 | 544,516,342.42 | 7,938,782,712.64 |
4/6/22 | 29.322 | 29.412 | 26.875 | 26.897 | 842,571,602.08 | 7,702,569,414.82 |
4/5/22 | 30.889 | 31.142 | 29.312 | 29.326 | 795,258,324.93 | 8,398,011,699.2 |
4/4/22 | 31.966 | 32.481 | 30.251 | 30.891 | 936,653,449.23 | 8,846,391,677.68 |
4/3/22 | 31.378 | 33.224 | 30.668 | 31.96 | 1,428,764,357.58 | 9,152,479,672.23 |
4/2/22 | 29.391 | 32.729 | 29.301 | 31.39 | 1,252,295,351.58 | 8,989,089,015.48 |