Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 2.506 | 2.664 | 2.431 | 2.626 | 136,653,032.5 | 410,390,134.73 |
3/22/23 | 2.609 | 2.656 | 2.403 | 2.506 | 192,998,526.44 | 391,649,329.7 |
3/21/23 | 2.495 | 2.718 | 2.427 | 2.61 | 150,595,790.59 | 407,771,178.55 |
3/20/23 | 2.753 | 2.854 | 2.478 | 2.494 | 167,311,503.11 | 389,748,734.88 |
3/19/23 | 2.661 | 2.902 | 2.651 | 2.754 | 189,572,125.65 | 430,251,579.16 |
3/18/23 | 2.703 | 2.985 | 2.64 | 2.661 | 260,664,233.1 | 415,799,055.29 |
3/17/23 | 2.392 | 2.703 | 2.358 | 2.703 | 171,793,448.69 | 422,384,930.85 |
3/16/23 | 2.278 | 2.494 | 2.23 | 2.392 | 174,441,238.11 | 373,825,346.14 |
3/15/23 | 2.586 | 2.713 | 2.246 | 2.275 | 267,223,157.31 | 355,519,820.27 |
3/14/23 | 2.395 | 2.759 | 2.355 | 2.586 | 240,747,276.39 | 404,127,601.84 |
3/13/23 | 2.252 | 2.463 | 2.127 | 2.396 | 211,826,970.78 | 374,464,070.96 |
3/12/23 | 1.893 | 2.268 | 1.862 | 2.252 | 146,857,486.72 | 351,952,498.58 |
3/11/23 | 1.999 | 2.06 | 1.782 | 1.893 | 156,108,816.72 | 295,756,110.6 |
3/10/23 | 2.062 | 2.104 | 1.816 | 1.999 | 201,571,298.58 | 312,333,891.98 |
3/9/23 | 1.991 | 2.154 | 1.945 | 2.064 | 198,269,415.37 | 322,436,901.39 |
3/8/23 | 2.249 | 2.257 | 1.939 | 1.99 | 137,012,576.79 | 311,010,706.8 |
3/7/23 | 2.435 | 2.494 | 2.201 | 2.249 | 128,486,384.81 | 351,356,515.53 |
3/6/23 | 2.418 | 2.471 | 2.35 | 2.436 | 102,128,525.91 | 380,586,028.39 |
3/5/23 | 2.389 | 2.496 | 2.361 | 2.418 | 116,537,694.24 | 377,813,002.58 |
3/4/23 | 2.613 | 2.637 | 2.315 | 2.389 | 119,495,346.66 | 373,357,430 |
3/3/23 | 3.038 | 3.039 | 2.581 | 2.614 | 246,632,108.42 | 408,392,606.72 |
3/2/23 | 3.234 | 3.275 | 2.979 | 3.038 | 172,420,382.57 | 474,638,091.53 |
3/1/23 | 2.911 | 3.263 | 2.911 | 3.234 | 199,603,317.72 | 505,279,945.67 |
2/28/23 | 2.965 | 3.093 | 2.902 | 2.909 | 201,827,022.1 | 454,569,364.66 |
2/27/23 | 2.855 | 3.036 | 2.751 | 2.964 | 165,584,155.99 | 463,066,676.85 |
2/26/23 | 2.832 | 2.89 | 2.786 | 2.855 | 114,431,649.01 | 446,157,989.82 |
2/25/23 | 2.659 | 2.832 | 2.522 | 2.832 | 162,737,024.18 | 442,493,874.01 |
2/24/23 | 2.658 | 2.798 | 2.536 | 2.658 | 172,047,120.55 | 415,280,848.19 |
2/23/23 | 2.671 | 2.787 | 2.557 | 2.658 | 149,635,108.11 | 415,340,065.87 |
2/22/23 | 2.72 | 2.729 | 2.531 | 2.672 | 115,991,726.48 | 417,455,553.47 |
2/21/23 | 2.914 | 2.964 | 2.673 | 2.72 | 125,171,237.24 | 425,034,710.71 |
2/20/23 | 2.825 | 2.935 | 2.762 | 2.916 | 111,739,511.19 | 455,572,442.21 |
2/19/23 | 2.995 | 3.08 | 2.809 | 2.82 | 129,176,264.93 | 440,631,670.82 |
2/18/23 | 3.138 | 3.154 | 2.961 | 2.995 | 125,519,306.19 | 468,001,436.98 |
2/17/23 | 2.861 | 3.173 | 2.854 | 3.138 | 230,770,101.33 | 490,376,641.04 |
2/16/23 | 2.99 | 3.224 | 2.847 | 2.862 | 265,683,475.13 | 447,171,252.32 |
2/15/23 | 2.634 | 2.991 | 2.593 | 2.99 | 215,952,078.96 | 467,238,315.68 |
2/14/23 | 2.431 | 2.688 | 2.402 | 2.633 | 208,821,845.9 | 411,423,181.95 |
2/13/23 | 2.509 | 2.524 | 2.332 | 2.431 | 176,936,651.26 | 379,821,322.89 |
2/12/23 | 2.628 | 2.706 | 2.471 | 2.51 | 150,215,992.14 | 392,239,941.22 |
2/11/23 | 2.447 | 2.675 | 2.386 | 2.629 | 145,725,474.98 | 410,813,843.71 |
2/10/23 | 2.517 | 2.566 | 2.417 | 2.447 | 179,422,710.3 | 382,396,441.63 |
2/9/23 | 2.912 | 2.993 | 2.449 | 2.516 | 302,515,369.46 | 393,211,022.44 |
2/8/23 | 3.162 | 3.238 | 2.86 | 2.911 | 172,584,459.51 | 454,819,951.59 |
2/7/23 | 2.893 | 3.187 | 2.893 | 3.163 | 237,082,831.08 | 494,162,047.24 |
2/6/23 | 2.973 | 3.118 | 2.854 | 2.892 | 204,150,412.04 | 451,857,977.83 |
2/5/23 | 3.144 | 3.188 | 2.813 | 2.972 | 209,778,808.72 | 464,463,988.85 |
2/4/23 | 3.222 | 3.28 | 3.088 | 3.145 | 141,126,832.8 | 491,424,890.48 |
2/3/23 | 3.183 | 3.321 | 3.106 | 3.223 | 211,859,506.67 | 503,613,726.41 |
2/2/23 | 3.277 | 3.652 | 3.183 | 3.184 | 322,730,048.28 | 497,460,112.44 |
2/1/23 | 3.214 | 3.472 | 2.936 | 3.278 | 483,070,153.85 | 512,225,402.18 |
1/31/23 | 2.503 | 3.302 | 2.341 | 3.214 | 414,100,660.31 | 502,189,492.8 |
1/30/23 | 2.345 | 2.655 | 2.196 | 2.503 | 285,986,521.89 | 391,102,033.85 |
1/29/23 | 2.302 | 2.394 | 2.197 | 2.346 | 131,400,822.93 | 366,501,526.08 |
1/28/23 | 2.41 | 2.45 | 2.226 | 2.302 | 130,361,031.29 | 359,711,254.68 |
1/27/23 | 2.309 | 2.513 | 2.115 | 2.41 | 219,235,624.26 | 376,645,656.72 |
1/26/23 | 1.933 | 2.365 | 1.899 | 2.309 | 282,342,629.84 | 360,782,446.63 |
1/25/23 | 1.543 | 2.111 | 1.524 | 1.935 | 299,450,158.15 | 302,421,682 |
1/24/23 | 1.749 | 1.76 | 1.534 | 1.543 | 88,640,885.16 | 241,122,986.54 |
1/23/23 | 1.663 | 1.858 | 1.66 | 1.75 | 134,459,183.48 | 273,438,586.36 |
1/22/23 | 1.625 | 1.746 | 1.616 | 1.663 | 111,314,372.59 | 259,922,613.2 |
1/21/23 | 1.677 | 1.772 | 1.621 | 1.625 | 128,409,972.45 | 253,909,730.55 |
1/20/23 | 1.321 | 1.73 | 1.303 | 1.676 | 95,081,514.31 | 261,908,282.68 |
1/19/23 | 1.283 | 1.341 | 1.282 | 1.321 | 41,469,239 | 206,437,667.59 |
1/18/23 | 1.412 | 1.448 | 1.278 | 1.283 | 73,407,842.91 | 200,401,992.52 |
1/17/23 | 1.479 | 1.502 | 1.412 | 1.413 | 50,637,791.13 | 220,719,303.22 |
1/16/23 | 1.506 | 1.583 | 1.439 | 1.479 | 67,939,906.29 | 231,031,819.3 |
1/15/23 | 1.538 | 1.576 | 1.454 | 1.506 | 72,306,745.06 | 235,282,842.5 |
1/14/23 | 1.466 | 1.586 | 1.458 | 1.537 | 97,831,207.23 | 240,129,299.61 |
1/13/23 | 1.435 | 1.484 | 1.389 | 1.466 | 58,522,677.07 | 229,043,598.1 |
1/12/23 | 1.411 | 1.444 | 1.333 | 1.435 | 57,188,867.41 | 94,077,950.4 |
1/11/23 | 1.379 | 1.379 | 1.318 | 1.37 | 46,091,579.88 | 89,857,514.86 |
1/10/23 | 1.325 | 1.416 | 1.29 | 1.379 | 51,201,610.52 | 90,413,776.32 |
1/9/23 | 1.259 | 1.362 | 1.257 | 1.326 | 61,635,636.95 | 86,927,660.42 |
1/8/23 | 1.216 | 1.261 | 1.191 | 1.259 | 36,741,226.67 | 82,553,932.47 |
1/7/23 | 1.214 | 1.232 | 1.196 | 1.216 | 32,712,491.3 | 79,761,598.2 |
1/6/23 | 1.179 | 1.234 | 1.143 | 1.214 | 42,757,044.51 | 79,586,573.27 |
1/5/23 | 1.179 | 1.245 | 1.164 | 1.179 | 44,060,012.09 | 77,277,915.97 |
1/4/23 | 1.162 | 1.2 | 1.159 | 1.179 | 43,158,869.77 | 77,311,956.78 |
1/3/23 | 1.181 | 1.195 | 1.135 | 1.163 | 40,636,448.45 | 76,226,321.76 |
1/2/23 | 1.142 | 1.198 | 1.125 | 1.181 | 43,041,510.42 | 77,460,399.51 |
1/1/23 | 1.103 | 1.157 | 1.089 | 1.142 | 34,390,668.13 | 74,854,053.73 |
12/31/22 | 1.051 | 1.112 | 1.037 | 1.103 | 34,871,434.83 | 72,354,140.98 |
12/30/22 | 1.046 | 1.052 | 1.018 | 1.051 | 31,796,834.07 | 68,908,665.37 |
12/29/22 | 1.042 | 1.072 | 1.021 | 1.046 | 44,329,412.51 | 68,603,022.69 |
12/28/22 | 1.128 | 1.128 | 1.028 | 1.042 | 57,949,500.4 | 68,304,165.92 |
12/27/22 | 1.147 | 1.165 | 1.102 | 1.128 | 39,922,333.14 | 73,936,402.36 |
12/26/22 | 1.131 | 1.159 | 1.126 | 1.147 | 35,800,756.8 | 75,209,775.49 |
12/25/22 | 1.21 | 1.216 | 1.108 | 1.131 | 51,047,622.27 | 74,157,770.06 |
12/24/22 | 1.205 | 1.215 | 1.195 | 1.21 | 26,281,405.89 | 79,315,049 |