Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/18/24 | 12.027 | 12.556 | 11.823 | 12.508 | 2,253,561.96 | 456,532,233.25 |
8/3/21 | 11.747 | 12.281 | 10.493 | 11.168 | 17,524,810.65 | 37,528,374.14 |
8/2/21 | 11.832 | 12.197 | 11.639 | 11.747 | 6,968,867.39 | 39,464,354.5 |
8/1/21 | 13.027 | 13.093 | 11.745 | 11.889 | 10,153,382.56 | 39,928,845.42 |
7/31/21 | 12.639 | 13.676 | 12.605 | 13.035 | 19,561,366.13 | 43,758,147.37 |
7/30/21 | 12.606 | 15.359 | 11.409 | 12.607 | 50,446,121.02 | 42,315,250.77 |
7/29/21 | 13.727 | 13.845 | 12.462 | 12.605 | 14,813,643.56 | 42,295,367.74 |
7/28/21 | 15.146 | 15.448 | 13.214 | 13.727 | 26,090,445.34 | 46,045,440.44 |
7/27/21 | 13.345 | 16.89 | 11.741 | 15.161 | 78,705,357.78 | 50,849,935.32 |
7/26/21 | 17.353 | 18.419 | 12.68 | 13.349 | 58,392,324.23 | 44,666,509.83 |
7/25/21 | 19.525 | 22.967 | 16.196 | 17.289 | 238,632,669.12 | 57,830,619.8 |
7/24/21 | 7.113 | 22.673 | 6.492 | 19.513 | 533,047,237.75 | 64,997,254.09 |
7/23/21 | 8.83 | 9.475 | 6.089 | 7.175 | 115,679,040.76 | 23,865,357.63 |
7/22/21 | 3.394 | 8.999 | 3.285 | 8.858 | 109,832,287.91 | 29,408,124.02 |
7/21/21 | 3.129 | 3.543 | 3.112 | 3.388 | 17,104,841 | 11,215,880.73 |
7/20/21 | 3.338 | 3.361 | 3.073 | 3.13 | 15,723,701.05 | 10,357,045.87 |
7/19/21 | 3.531 | 3.632 | 3.241 | 3.326 | 14,705,415.84 | 11,002,984.57 |
7/18/21 | 3.716 | 4.152 | 3.467 | 3.525 | 18,413,351.15 | 11,661,293.99 |
7/17/21 | 3.639 | 3.722 | 3.416 | 3.714 | 17,617,684.99 | 12,285,325.05 |
7/16/21 | 3.838 | 3.887 | 3.482 | 3.639 | 14,463,054.38 | 12,038,159.69 |
7/15/21 | 4.073 | 4.131 | 3.702 | 3.836 | 13,350,526.46 | 12,681,419.12 |
7/14/21 | 4.163 | 4.191 | 3.849 | 4.072 | 10,017,792.15 | 13,462,981.65 |
7/13/21 | 4.173 | 4.4 | 4.059 | 4.167 | 19,706,499.39 | 13,774,679.41 |
7/12/21 | 4.287 | 4.631 | 4.012 | 4.182 | 22,427,047.53 | 13,825,761.28 |
7/11/21 | 4.168 | 4.368 | 4.151 | 4.287 | 20,294,765.19 | 14,168,312.82 |
7/10/21 | 4.423 | 4.518 | 4.106 | 4.161 | 22,189,626.35 | 13,753,488.2 |
7/9/21 | 4.194 | 4.801 | 4.05 | 4.427 | 29,197,711.43 | 14,628,257.34 |
7/8/21 | 4.655 | 4.759 | 4.035 | 4.201 | 28,807,650.48 | 13,880,978.58 |
7/7/21 | 4.91 | 5.004 | 4.602 | 4.652 | 25,734,084.19 | 15,366,957.64 |
7/6/21 | 4.64 | 5.204 | 4.58 | 4.911 | 32,682,048.69 | 16,218,432.51 |
7/5/21 | 4.884 | 5.269 | 4.446 | 4.645 | 34,283,232.68 | 15,342,008.92 |
7/4/21 | 3.844 | 5.295 | 3.838 | 4.884 | 41,978,223.17 | 16,097,633.45 |
7/3/21 | 3.504 | 4.48 | 3.386 | 3.845 | 30,697,266.91 | 12,669,145.16 |
7/2/21 | 3.197 | 3.794 | 3.087 | 3.504 | 28,790,919.49 | 11,545,323.61 |
7/1/21 | 3.492 | 3.526 | 3.167 | 3.193 | 27,924,856.23 | 10,517,088.7 |
6/30/21 | 3.488 | 3.541 | 3.347 | 3.491 | 25,909,333.87 | 11,494,329.08 |
6/29/21 | 3.509 | 3.883 | 3.425 | 3.492 | 25,550,597.36 | 11,495,999.2 |
6/28/21 | 3.36 | 3.875 | 3.319 | 3.51 | 24,070,569.56 | 11,553,675.09 |
6/27/21 | 2.806 | 4.391 | 2.78 | 3.359 | 30,825,663.71 | 11,053,950.08 |
6/26/21 | 2.884 | 2.935 | 2.627 | 2.805 | 20,678,801.93 | 9,220,760.31 |
6/25/21 | 3.12 | 3.248 | 2.819 | 2.886 | 22,863,417.47 | 9,487,716.8 |
6/24/21 | 3.075 | 3.263 | 2.963 | 3.121 | 26,831,498.99 | 10,200,435.44 |
6/23/21 | 2.959 | 3.277 | 2.842 | 3.076 | 30,507,441.93 | 10,105,019.63 |
6/22/21 | 3.459 | 3.607 | 2.644 | 2.952 | 21,442,739.88 | 9,697,250.3 |
6/21/21 | 4.445 | 4.452 | 3.384 | 3.458 | 22,351,044.86 | 11,360,042.57 |
6/20/21 | 4.437 | 4.54 | 4.017 | 4.443 | 21,120,921.64 | 14,592,830.25 |
6/19/21 | 4.67 | 4.792 | 4.339 | 4.424 | 23,718,198.08 | 14,528,322.07 |
6/18/21 | 5.034 | 5.095 | 4.528 | 4.665 | 25,684,316.96 | 15,313,060.67 |
6/17/21 | 5.019 | 5.39 | 4.913 | 5.035 | 22,335,640.15 | 16,524,576.13 |
6/16/21 | 5.568 | 5.688 | 5.011 | 5.017 | 20,452,297.68 | 16,463,161.46 |
6/15/21 | 5.923 | 6.289 | 5.307 | 5.633 | 26,504,238.87 | 18,424,173.59 |
6/14/21 | 4.85 | 20.568 | 4.804 | 5.93 | 42,250,135.96 | 19,394,128.77 |
6/13/21 | 4.727 | 4.933 | 4.558 | 4.863 | 23,161,793.06 | 15,899,461.94 |
6/12/21 | 4.928 | 4.931 | 4.643 | 4.726 | 22,851,768.96 | 15,444,821.29 |
6/11/21 | 5.297 | 5.327 | 4.877 | 4.926 | 19,763,256.29 | 16,094,623.73 |
6/10/21 | 5.539 | 5.568 | 5.122 | 5.277 | 17,629,423.97 | 17,240,568 |
6/9/21 | 5.199 | 5.588 | 5.033 | 5.534 | 23,467,289.65 | 18,065,144.04 |
6/7/21 | 6.188 | 6.303 | 5.424 | 5.459 | 19,288,075.39 | 17,809,626.98 |
6/6/21 | 6.379 | 6.828 | 6.029 | 6.189 | 22,244,475.41 | 20,187,153.11 |
6/5/21 | 6.174 | 6.673 | 5.999 | 6.376 | 30,234,246.44 | 20,790,284.14 |
6/4/21 | 6.794 | 6.816 | 5.996 | 6.186 | 24,911,868.3 | 20,167,714.8 |
6/3/21 | 6.759 | 7.383 | 6.576 | 6.791 | 25,708,446.65 | 22,136,572 |
6/2/21 | 6.384 | 6.795 | 6.302 | 6.765 | 29,525,822.61 | 22,051,641.68 |
6/1/21 | 6.438 | 6.956 | 6.239 | 6.39 | 31,524,818.44 | 20,823,807.12 |
5/31/21 | 5.648 | 6.461 | 5.401 | 6.43 | 29,139,233.82 | 20,948,380.56 |
5/30/21 | 5.38 | 5.77 | 5.276 | 5.65 | 19,920,246.58 | 18,397,826.83 |
5/29/21 | 6.048 | 6.267 | 5.302 | 5.378 | 15,366,844.82 | 17,504,303.79 |
5/28/21 | 7.067 | 7.079 | 5.913 | 6.036 | 16,831,821.57 | 19,642,292.47 |
5/27/21 | 7.228 | 7.424 | 6.863 | 7.073 | 23,387,804.35 | 23,009,230.87 |
5/26/21 | 7.099 | 7.596 | 6.816 | 7.231 | 25,679,231.31 | 23,473,845.05 |
5/25/21 | 7.025 | 7.471 | 6.592 | 7.099 | 18,782,217.15 | 23,039,467.9 |
5/24/21 | 5.25 | 7.043 | 5.209 | 7.022 | 22,872,183.9 | 22,791,162.15 |
5/23/21 | 6.778 | 6.972 | 4.858 | 5.28 | 14,947,852.28 | 17,134,065.61 |
5/22/21 | 7.35 | 7.44 | 6.618 | 6.789 | 9,340,622.08 | 22,028,769.04 |
5/21/21 | 9.059 | 9.284 | 6.762 | 7.382 | 14,814,286.9 | 23,945,472.52 |
5/19/21 | 15.775 | 15.804 | 8.531 | 9.4 | 18,233,037.83 | 30,482,377.4 |
5/19/21 | 15.775 | 15.804 | 8.531 | 9.4 | 18,233,037.83 | 30,482,377.4 |
5/19/21 | 15.775 | 15.804 | 8.531 | 9.4 | 18,233,037.83 | 30,482,377.4 |
5/19/21 | 15.775 | 15.804 | 8.531 | 9.4 | 18,233,037.83 | 30,482,377.4 |
5/18/21 | 15.413 | 16.798 | 15.071 | 15.787 | 49,919,031.24 | 51,182,656.55 |
5/18/21 | 15.413 | 16.798 | 15.071 | 15.787 | 49,919,031.24 | 51,182,656.55 |
5/18/21 | 15.413 | 16.798 | 15.071 | 15.787 | 49,919,031.24 | 51,182,656.55 |
5/18/21 | 15.413 | 16.798 | 15.071 | 15.787 | 49,919,031.24 | 51,182,656.55 |
5/17/21 | 15.661 | 16.595 | 14.708 | 15.46 | 43,621,204.18 | 50,114,595.05 |
5/17/21 | 15.661 | 16.595 | 14.708 | 15.46 | 43,621,204.18 | 50,114,595.05 |
5/17/21 | 15.661 | 16.595 | 14.708 | 15.46 | 43,621,204.18 | 50,114,595.05 |
5/17/21 | 15.661 | 16.595 | 14.708 | 15.46 | 43,621,204.18 | 50,114,595.05 |
5/16/21 | 15.638 | 16.254 | 15.16 | 15.657 | 33,934,042.87 | 50,729,471.64 |
5/16/21 | 15.638 | 16.254 | 15.16 | 15.657 | 33,934,042.87 | 50,729,471.64 |
5/16/21 | 15.638 | 16.254 | 15.16 | 15.657 | 33,934,042.87 | 50,729,471.64 |