Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.836 | 0.843 | 0.813 | 0.838 | 97,021,074.36 | 1,549,025,789.4 |
7/2/22 | 0.833 | 0.844 | 0.814 | 0.836 | 113,070,122.04 | 1,545,799,777.14 |
7/1/22 | 0.88 | 0.897 | 0.831 | 0.832 | 216,236,575.26 | 1,538,040,002.88 |
6/30/22 | 0.878 | 0.882 | 0.801 | 0.879 | 228,429,941.26 | 1,625,894,879.84 |
6/29/22 | 0.887 | 0.898 | 0.863 | 0.877 | 187,354,433.23 | 1,621,988,690.48 |
6/28/22 | 0.966 | 1.003 | 0.883 | 0.887 | 247,513,073.25 | 1,639,803,452.95 |
6/27/22 | 0.933 | 1 | 0.931 | 0.966 | 288,233,105.95 | 1,786,102,061.05 |
6/26/22 | 1.024 | 1.045 | 0.932 | 0.932 | 281,246,215.92 | 1,724,370,395.84 |
6/25/22 | 0.938 | 1.043 | 0.921 | 1.025 | 359,401,607.18 | 1,895,412,804.77 |
6/24/22 | 0.895 | 0.95 | 0.894 | 0.938 | 241,118,979.06 | 1,735,114,484.36 |
6/23/22 | 0.837 | 0.91 | 0.837 | 0.895 | 234,827,546.19 | 1,654,622,435.57 |
6/22/22 | 0.842 | 0.878 | 0.802 | 0.837 | 240,912,483.56 | 1,547,744,127.15 |
6/21/22 | 0.832 | 0.902 | 0.819 | 0.842 | 237,093,077.01 | 1,556,646,323.96 |
6/20/22 | 0.827 | 0.849 | 0.793 | 0.832 | 190,428,356.74 | 1,538,558,485.79 |
6/19/22 | 0.779 | 0.834 | 0.75 | 0.827 | 221,640,423 | 1,530,102,532.53 |
6/18/22 | 0.84 | 0.855 | 0.731 | 0.779 | 244,319,751.53 | 1,441,083,439.94 |
6/17/22 | 0.808 | 0.868 | 0.806 | 0.84 | 176,172,705.91 | 1,553,269,093.84 |
6/16/22 | 0.921 | 0.935 | 0.801 | 0.808 | 266,743,107.61 | 1,493,495,543.78 |
6/15/22 | 0.822 | 0.921 | 0.757 | 0.921 | 444,457,416.31 | 1,703,905,160.27 |
6/14/22 | 0.821 | 0.873 | 0.766 | 0.822 | 443,679,681.84 | 1,520,370,070.41 |
6/13/22 | 0.794 | 0.881 | 0.744 | 0.819 | 712,197,833.68 | 1,514,015,405.78 |
6/12/22 | 0.815 | 0.874 | 0.761 | 0.795 | 335,428,332.91 | 1,469,658,711.89 |
6/11/22 | 0.891 | 0.914 | 0.802 | 0.815 | 199,021,326.33 | 1,507,408,869.3 |
6/10/22 | 0.973 | 0.98 | 0.89 | 0.891 | 171,800,673.15 | 1,647,824,355.92 |
6/9/22 | 0.979 | 1.002 | 0.969 | 0.972 | 123,514,685.65 | 1,798,278,205.77 |
6/8/22 | 1.022 | 1.033 | 0.976 | 0.979 | 150,501,933.94 | 1,810,657,812.22 |
6/7/22 | 1.015 | 1.026 | 0.945 | 1.022 | 223,870,303.08 | 1,890,152,120.23 |
6/6/22 | 0.977 | 1.06 | 0.976 | 1.015 | 187,918,547.88 | 1,877,200,408.12 |
6/5/22 | 0.981 | 0.993 | 0.959 | 0.977 | 106,662,962.93 | 1,806,034,055.61 |
6/4/22 | 0.98 | 0.99 | 0.949 | 0.98 | 120,391,091.57 | 1,813,172,075.75 |
6/3/22 | 1.037 | 1.039 | 0.963 | 0.98 | 174,080,666.46 | 1,812,671,059.58 |
6/2/22 | 0.985 | 1.037 | 0.961 | 1.037 | 185,976,381.42 | 1,917,262,679.11 |
6/1/22 | 1.086 | 1.091 | 0.975 | 0.985 | 250,376,956.37 | 1,816,801,754.85 |
5/31/22 | 1.085 | 1.123 | 1.05 | 1.086 | 306,962,811.53 | 2,002,316,274.63 |
5/30/22 | 0.973 | 1.092 | 0.961 | 1.085 | 303,723,072.28 | 2,001,552,900.99 |
5/29/22 | 0.957 | 0.973 | 0.919 | 0.973 | 156,229,731.85 | 1,794,464,310.9 |
5/28/22 | 0.928 | 0.961 | 0.928 | 0.959 | 323,623,874.23 | 1,769,254,810.05 |
5/27/22 | 0.99 | 0.999 | 0.91 | 0.928 | 342,404,935.8 | 1,711,811,709.18 |
5/26/22 | 1.056 | 1.106 | 0.948 | 0.99 | 467,565,461.29 | 1,826,191,626.31 |
5/25/22 | 1.04 | 1.077 | 1.004 | 1.056 | 281,785,391.56 | 1,948,053,971.71 |
5/24/22 | 1.029 | 1.054 | 0.978 | 1.04 | 264,470,393.46 | 1,917,071,591.63 |
5/23/22 | 1.106 | 1.137 | 1.025 | 1.029 | 329,252,516.02 | 1,898,213,772.14 |
5/22/22 | 1.096 | 1.125 | 1.076 | 1.107 | 269,273,496.03 | 2,041,588,755.63 |
5/21/22 | 1.067 | 1.112 | 1.048 | 1.096 | 237,908,990.71 | 2,020,828,088.89 |
5/20/22 | 1.122 | 1.149 | 1.026 | 1.067 | 408,986,614.32 | 1,968,234,499.92 |
5/19/22 | 1.036 | 1.154 | 0.986 | 1.123 | 544,335,917.92 | 2,070,033,226.84 |
5/18/22 | 1.214 | 1.232 | 1.036 | 1.036 | 361,845,907.63 | 1,910,337,674.59 |
5/17/22 | 1.173 | 1.243 | 1.149 | 1.214 | 374,939,973.89 | 2,238,581,431.3 |
5/16/22 | 1.332 | 1.337 | 1.165 | 1.173 | 509,892,599.74 | 2,162,818,188.96 |
5/15/22 | 1.33 | 1.344 | 1.204 | 1.331 | 890,444,605.99 | 2,454,439,659.38 |
5/14/22 | 1.012 | 1.327 | 1.012 | 1.326 | 1,744,082,280.17 | 2,445,524,938.31 |
5/13/22 | 0.709 | 1.162 | 0.704 | 1.011 | 1,396,043,656.2 | 1,864,558,347.2 |
5/12/22 | 0.781 | 0.824 | 0.631 | 0.708 | 564,603,587.69 | 1,305,889,182.32 |
5/11/22 | 1.114 | 1.152 | 0.759 | 0.782 | 642,808,818.31 | 1,442,392,385.48 |
5/10/22 | 1.078 | 1.221 | 1.035 | 1.114 | 544,489,442.4 | 2,055,233,492.05 |
5/9/22 | 1.329 | 1.354 | 1.079 | 1.079 | 391,182,388.51 | 1,989,248,906.13 |
5/8/22 | 1.373 | 1.383 | 1.315 | 1.329 | 241,403,054.56 | 2,450,440,921.33 |
5/7/22 | 1.448 | 1.452 | 1.345 | 1.373 | 194,799,807.17 | 2,531,780,957.7 |
5/6/22 | 1.468 | 1.477 | 1.401 | 1.448 | 239,878,643.02 | 2,669,674,248.33 |
5/5/22 | 1.661 | 1.674 | 1.429 | 1.468 | 309,500,078.36 | 2,706,685,502.57 |
5/4/22 | 1.475 | 1.67 | 1.472 | 1.662 | 333,759,131.28 | 3,064,684,308.97 |
5/3/22 | 1.506 | 1.584 | 1.454 | 1.475 | 245,542,870.46 | 2,720,044,883.82 |
5/2/22 | 1.533 | 1.578 | 1.441 | 1.507 | 283,610,434.05 | 2,775,852,402.52 |
5/1/22 | 1.43 | 1.556 | 1.414 | 1.533 | 315,176,629.16 | 2,825,247,651.61 |
4/30/22 | 1.667 | 1.692 | 1.363 | 1.43 | 297,886,814.6 | 2,634,925,253.28 |
4/29/22 | 1.805 | 1.815 | 1.632 | 1.667 | 265,444,051.14 | 3,070,963,315.02 |
4/28/22 | 1.845 | 1.863 | 1.788 | 1.805 | 227,486,802.54 | 3,324,845,034.4 |
4/27/22 | 1.807 | 1.886 | 1.8 | 1.845 | 207,930,818.72 | 3,400,081,947.87 |
4/26/22 | 1.979 | 2.004 | 1.792 | 1.807 | 251,827,451.96 | 3,329,162,123.84 |
4/25/22 | 2.002 | 2.004 | 1.855 | 1.98 | 311,552,029.92 | 3,647,911,095.53 |
4/24/22 | 2.011 | 2.026 | 1.967 | 2.002 | 200,699,515.42 | 3,687,875,453.12 |
4/23/22 | 2.039 | 2.047 | 2.002 | 2.012 | 169,847,131.22 | 3,706,786,897.16 |
4/22/22 | 2.027 | 2.078 | 2.016 | 2.039 | 208,201,163.96 | 3,756,398,752.27 |
4/21/22 | 2.105 | 2.159 | 2.006 | 2.028 | 280,170,330.48 | 3,736,053,176.93 |
4/20/22 | 2.165 | 2.223 | 2.078 | 2.105 | 344,792,084.77 | 3,878,544,393.64 |
4/19/22 | 2.088 | 2.197 | 2.069 | 2.165 | 310,916,827.35 | 3,989,697,594.81 |
4/18/22 | 2.056 | 2.094 | 1.971 | 2.088 | 246,821,041.65 | 3,846,465,162.39 |
4/17/22 | 2.152 | 2.155 | 2.047 | 2.055 | 155,219,616.57 | 3,787,046,052.14 |
4/16/22 | 2.144 | 2.185 | 2.117 | 2.153 | 159,910,112.41 | 3,966,079,225.39 |
4/15/22 | 2.118 | 2.152 | 2.107 | 2.144 | 201,367,473.56 | 3,950,182,128.91 |
4/14/22 | 2.201 | 2.235 | 2.1 | 2.118 | 269,798,319.8 | 3,901,663,262.73 |
4/13/22 | 2.153 | 2.213 | 2.113 | 2.201 | 216,991,854.3 | 4,055,848,948.32 |
4/12/22 | 2.057 | 2.192 | 2.055 | 2.154 | 277,835,413.93 | 3,968,054,588.71 |
4/11/22 | 2.272 | 2.281 | 2.046 | 2.056 | 323,027,140.82 | 3,787,255,366.21 |
4/10/22 | 2.339 | 2.349 | 2.266 | 2.272 | 171,956,971.52 | 4,186,581,038.83 |
4/9/22 | 2.267 | 2.34 | 2.267 | 2.339 | 182,102,349.93 | 4,310,084,997.71 |
4/8/22 | 2.416 | 2.44 | 2.254 | 2.267 | 268,299,407.97 | 4,177,209,551.62 |
4/7/22 | 2.331 | 2.431 | 2.305 | 2.416 | 287,091,825.11 | 4,452,215,547.31 |
4/6/22 | 2.558 | 2.561 | 2.325 | 2.331 | 552,145,015.41 | 4,294,794,370.5 |
4/5/22 | 2.658 | 2.682 | 2.557 | 2.558 | 334,958,507.22 | 4,709,119,767.35 |