Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/3/23 | 0.853 | 0.86 | 0.846 | 0.85 | 31,652,180.82 | 698,138,898.66 |
6/2/23 | 0.812 | 0.858 | 0.81 | 0.853 | 47,740,432.7 | 699,102,849.88 |
6/1/23 | 0.817 | 0.821 | 0.805 | 0.812 | 23,690,599.64 | 666,298,867.58 |
5/31/23 | 0.837 | 0.839 | 0.81 | 0.817 | 24,499,274.23 | 670,113,402.45 |
5/30/23 | 0.855 | 0.864 | 0.829 | 0.837 | 35,216,777.73 | 685,993,619.39 |
5/29/23 | 0.862 | 0.866 | 0.849 | 0.855 | 28,691,500.55 | 699,966,217.34 |
5/28/23 | 0.849 | 0.871 | 0.846 | 0.862 | 30,715,105.17 | 706,004,811.29 |
5/27/23 | 0.853 | 0.856 | 0.844 | 0.85 | 23,111,907.05 | 695,238,654.14 |
5/26/23 | 0.823 | 0.869 | 0.822 | 0.853 | 37,790,129.89 | 697,992,748.92 |
5/25/23 | 0.831 | 0.834 | 0.817 | 0.823 | 28,681,162.27 | 672,907,969.5 |
5/24/23 | 0.865 | 0.879 | 0.811 | 0.831 | 51,021,234.96 | 680,699,495.99 |
5/23/23 | 0.849 | 0.88 | 0.847 | 0.865 | 41,841,509.15 | 708,399,718.68 |
5/22/23 | 0.836 | 0.855 | 0.824 | 0.849 | 40,000,630.84 | 695,155,563.51 |
5/20/23 | 0.829 | 0.833 | 0.823 | 0.83 | 21,883,057.56 | 678,930,782.55 |
5/18/23 | 0.833 | 0.834 | 0.803 | 0.827 | 34,408,680.94 | 676,378,152.43 |
5/17/23 | 0.831 | 0.838 | 0.807 | 0.833 | 33,580,869.89 | 680,793,836.35 |
5/16/23 | 0.828 | 0.835 | 0.818 | 0.831 | 27,639,220.77 | 678,220,086.38 |
5/15/23 | 0.806 | 0.831 | 0.799 | 0.828 | 32,027,790.73 | 675,393,018.14 |
5/14/23 | 0.804 | 0.818 | 0.796 | 0.806 | 19,915,770.04 | 657,405,556.33 |
5/13/23 | 0.816 | 0.822 | 0.8 | 0.804 | 23,098,778.04 | 655,820,355.87 |
5/12/23 | 0.8 | 0.816 | 0.781 | 0.816 | 35,288,006.41 | 665,154,670.48 |
5/11/23 | 0.84 | 0.84 | 0.789 | 0.8 | 34,973,571.16 | 651,570,741.68 |
5/10/23 | 0.837 | 0.853 | 0.812 | 0.84 | 41,211,700.63 | 683,395,574.47 |
5/9/23 | 0.834 | 0.844 | 0.83 | 0.837 | 25,797,100.02 | 681,191,802.58 |
5/8/23 | 0.888 | 0.889 | 0.814 | 0.834 | 53,242,611.54 | 678,049,687.29 |
5/7/23 | 0.904 | 0.915 | 0.888 | 0.888 | 24,664,461.04 | 721,772,989.3 |
5/6/23 | 0.957 | 0.961 | 0.899 | 0.904 | 34,956,589.55 | 734,335,981.05 |
5/5/23 | 0.929 | 0.974 | 0.927 | 0.957 | 43,496,203.36 | 777,033,103.49 |
5/4/23 | 0.972 | 0.972 | 0.919 | 0.929 | 39,200,409.63 | 754,333,129.64 |
5/3/23 | 0.905 | 0.981 | 0.882 | 0.972 | 84,645,697.5 | 788,789,274.45 |
5/2/23 | 0.884 | 0.908 | 0.879 | 0.905 | 29,473,445.39 | 733,778,141.46 |
5/1/23 | 0.911 | 0.914 | 0.876 | 0.884 | 26,585,026.67 | 716,680,801.78 |
4/30/23 | 0.931 | 0.945 | 0.905 | 0.911 | 28,242,875 | 738,486,280.55 |
4/29/23 | 0.925 | 0.943 | 0.923 | 0.931 | 20,583,967.69 | 754,215,341.92 |
4/28/23 | 0.945 | 0.947 | 0.917 | 0.925 | 25,293,978.84 | 749,029,800.9 |
4/27/23 | 0.919 | 0.957 | 0.917 | 0.945 | 48,380,868.33 | 764,527,540.23 |
4/26/23 | 0.94 | 0.975 | 0.889 | 0.919 | 53,372,221.79 | 742,994,297.8 |
4/25/23 | 0.927 | 0.946 | 0.897 | 0.94 | 40,787,477.95 | 759,814,928.86 |
4/24/23 | 0.945 | 0.962 | 0.916 | 0.927 | 45,238,870.6 | 749,118,793.95 |
4/23/23 | 0.937 | 0.974 | 0.924 | 0.945 | 57,332,696.82 | 762,991,317.87 |
4/22/23 | 0.921 | 0.937 | 0.915 | 0.937 | 30,849,045.95 | 734,974,579.05 |
4/21/23 | 0.943 | 0.956 | 0.91 | 0.921 | 60,307,485.65 | 722,436,447.98 |
4/20/23 | 0.958 | 0.978 | 0.938 | 0.943 | 75,076,582.09 | 739,462,342.74 |
4/19/23 | 1.075 | 1.075 | 0.946 | 0.958 | 73,440,911.72 | 750,737,874.61 |
4/18/23 | 1.05 | 1.108 | 1.041 | 1.075 | 74,772,548.22 | 842,218,284.06 |
4/17/23 | 1.106 | 1.106 | 1.049 | 1.05 | 56,697,442.39 | 822,089,665.03 |
4/16/23 | 1.093 | 1.11 | 1.068 | 1.106 | 45,840,695.71 | 860,378,791.92 |
4/15/23 | 1.092 | 1.104 | 1.077 | 1.092 | 47,170,318.72 | 849,529,935.95 |
4/14/23 | 1.067 | 1.108 | 1.066 | 1.092 | 76,310,314.97 | 848,292,108.66 |
4/13/23 | 1.028 | 1.072 | 1.016 | 1.067 | 54,624,736.21 | 829,044,602.13 |
4/12/23 | 1.02 | 1.044 | 0.982 | 1.028 | 91,562,104.23 | 798,878,120.57 |
4/11/23 | 1.028 | 1.043 | 1.016 | 1.02 | 49,884,108.81 | 791,743,192.81 |
4/10/23 | 1.013 | 1.029 | 0.992 | 1.028 | 41,802,597.03 | 797,847,707.89 |
4/9/23 | 1.024 | 1.037 | 0.99 | 1.013 | 51,107,168.43 | 784,947,603.72 |
4/8/23 | 1.02 | 1.042 | 1.006 | 1.024 | 54,256,297.17 | 793,511,446.7 |
4/7/23 | 1.009 | 1.026 | 0.997 | 1.02 | 48,456,337.5 | 791,660,155.5 |
4/6/23 | 1.002 | 1.013 | 0.99 | 1.009 | 53,528,103.85 | 782,326,174.62 |
4/5/23 | 0.996 | 1.032 | 0.989 | 1.002 | 53,748,550.7 | 775,492,575.75 |
4/4/23 | 0.922 | 1.007 | 0.913 | 0.996 | 69,313,002.46 | 770,169,934.58 |
4/3/23 | 0.907 | 0.934 | 0.885 | 0.922 | 49,206,537.17 | 694,136,501.8 |
4/2/23 | 0.924 | 0.925 | 0.895 | 0.907 | 33,066,005.07 | 679,718,011.85 |
3/31/23 | 0.921 | 0.949 | 0.908 | 0.935 | 48,128,240.07 | 701,110,079.28 |
3/30/23 | 0.942 | 0.961 | 0.912 | 0.921 | 43,869,537.94 | 691,493,806.8 |
3/29/23 | 0.92 | 0.961 | 0.919 | 0.942 | 38,963,594.52 | 706,592,828.38 |
3/28/23 | 0.89 | 0.926 | 0.879 | 0.92 | 43,671,484.02 | 690,185,198.46 |
3/27/23 | 0.933 | 0.936 | 0.875 | 0.89 | 51,426,521.42 | 667,191,327.12 |
3/26/23 | 0.917 | 0.944 | 0.915 | 0.933 | 31,809,006.24 | 699,570,119.7 |
3/25/23 | 0.908 | 0.935 | 0.901 | 0.917 | 42,825,513.92 | 686,616,610.3 |
3/24/23 | 0.969 | 0.97 | 0.896 | 0.908 | 56,282,715.02 | 679,597,484.29 |
3/23/23 | 0.942 | 0.988 | 0.935 | 0.969 | 69,487,130.4 | 725,650,515.3 |
3/22/23 | 0.998 | 1.007 | 0.929 | 0.943 | 84,719,435.44 | 706,165,173.51 |
3/21/23 | 0.963 | 1.008 | 0.942 | 0.998 | 72,468,483.87 | 747,749,178.2 |
3/20/23 | 1.021 | 1.023 | 0.962 | 0.963 | 82,543,214.64 | 720,925,765.87 |
3/19/23 | 0.988 | 1.067 | 0.988 | 1.021 | 88,711,781.97 | 764,308,594.77 |
3/18/23 | 1.004 | 1.045 | 0.987 | 0.989 | 85,369,870.46 | 742,310,874.69 |
3/17/23 | 0.913 | 1.013 | 0.903 | 1.004 | 91,600,694.74 | 753,298,478.3 |
3/16/23 | 0.892 | 0.921 | 0.881 | 0.913 | 67,515,797.21 | 685,430,343.39 |
3/15/23 | 0.99 | 1.014 | 0.872 | 0.892 | 123,341,984.19 | 666,974,482.89 |
3/14/23 | 0.98 | 1.046 | 0.961 | 0.99 | 122,758,062.79 | 740,301,327.16 |
3/13/23 | 0.942 | 1.011 | 0.915 | 0.98 | 144,544,847.24 | 732,230,242.74 |
3/12/23 | 0.864 | 0.941 | 0.85 | 0.937 | 79,830,716.63 | 699,519,191.06 |
3/11/23 | 0.886 | 0.927 | 0.802 | 0.864 | 122,915,294.2 | 640,078,622.52 |
3/10/23 | 0.839 | 0.89 | 0.814 | 0.886 | 99,919,427.67 | 651,383,128 |
3/9/23 | 0.889 | 0.919 | 0.824 | 0.839 | 74,943,377.91 | 616,870,019.3 |
3/8/23 | 0.973 | 0.982 | 0.885 | 0.889 | 68,781,190.39 | 652,743,369.46 |
3/7/23 | 0.949 | 0.993 | 0.946 | 0.973 | 72,235,539.81 | 714,028,420.6 |
3/6/23 | 0.93 | 0.968 | 0.917 | 0.95 | 60,729,016 | 696,860,310.29 |
3/5/23 | 0.909 | 0.939 | 0.907 | 0.93 | 43,567,319.46 | 681,948,670.16 |
3/4/23 | 0.934 | 0.942 | 0.889 | 0.909 | 44,707,053.05 | 666,273,486.19 |
3/3/23 | 0.99 | 0.994 | 0.904 | 0.934 | 73,613,240.11 | 684,319,844.5 |