Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/30/22 | 1.466 | 1.468 | 1.402 | 1.402 | 440,743.7 | 27,704,063.02 |
4/29/22 | 1.527 | 1.531 | 1.454 | 1.466 | 445,138 | 28,970,151.57 |
4/28/22 | 1.567 | 1.608 | 1.518 | 1.527 | 660,525.21 | 30,180,981.21 |
4/27/22 | 1.474 | 1.571 | 1.467 | 1.567 | 854,895.42 | 30,965,129.35 |
4/26/22 | 1.485 | 1.532 | 1.461 | 1.474 | 890,386.31 | 29,131,672.41 |
4/25/22 | 1.383 | 1.486 | 1.325 | 1.485 | 1,100,734.33 | 29,349,047.64 |
4/24/22 | 1.426 | 1.43 | 1.378 | 1.383 | 500,689.71 | 27,323,926.14 |
4/23/22 | 1.431 | 1.443 | 1.397 | 1.426 | 764,275.43 | 28,179,652.76 |
4/22/22 | 1.517 | 1.566 | 1.427 | 1.431 | 948,811.74 | 28,268,927.1 |
4/21/22 | 1.413 | 1.531 | 1.413 | 1.517 | 1,275,293.4 | 29,973,165.01 |
4/20/22 | 1.388 | 1.425 | 1.383 | 1.413 | 821,211.77 | 27,927,078.75 |
4/19/22 | 1.297 | 1.396 | 1.296 | 1.388 | 831,814.76 | 27,426,732.1 |
4/18/22 | 1.248 | 1.297 | 1.237 | 1.297 | 763,878.33 | 25,622,187.81 |
4/17/22 | 1.21 | 1.26 | 1.204 | 1.248 | 746,174.91 | 24,663,639.16 |
4/16/22 | 1.175 | 1.212 | 1.17 | 1.21 | 752,852.96 | 23,905,303.75 |
4/15/22 | 1.173 | 1.19 | 1.168 | 1.175 | 861,857.01 | 23,214,235.85 |
4/14/22 | 1.176 | 1.195 | 1.167 | 1.173 | 716,849.5 | 23,172,245.46 |
4/13/22 | 1.187 | 1.192 | 1.132 | 1.176 | 1,008,312.06 | 23,245,947.64 |
4/12/22 | 1.153 | 1.187 | 1.151 | 1.187 | 770,193.64 | 23,460,831.36 |
4/11/22 | 1.208 | 1.21 | 1.15 | 1.153 | 632,709.92 | 22,785,469.83 |
4/10/22 | 1.164 | 1.226 | 1.163 | 1.208 | 908,732.21 | 23,875,704.93 |
4/9/22 | 1.13 | 1.167 | 1.128 | 1.164 | 738,915.49 | 22,999,947.55 |
4/8/22 | 1.105 | 1.141 | 1.098 | 1.13 | 904,427.25 | 22,328,787.34 |
4/7/22 | 1.074 | 1.11 | 1.073 | 1.105 | 805,364.68 | 21,828,349.29 |
4/6/22 | 1.072 | 1.078 | 1.064 | 1.074 | 687,569.13 | 21,226,130.05 |
4/5/22 | 1.081 | 1.086 | 1.071 | 1.072 | 587,284.66 | 21,174,612.63 |
4/4/22 | 1.086 | 1.099 | 1.076 | 1.081 | 592,405.33 | 21,357,455.97 |
4/3/22 | 1.091 | 1.111 | 1.076 | 1.086 | 661,541.45 | 21,461,554.08 |
4/2/22 | 1.016 | 1.093 | 1.016 | 1.091 | 722,986.26 | 21,564,328.51 |
4/1/22 | 0.961 | 1.019 | 0.96 | 1.016 | 773,457.78 | 20,070,410.27 |
3/31/22 | 0.967 | 0.978 | 0.953 | 0.961 | 805,522.44 | 18,985,477.54 |
3/30/22 | 0.94 | 0.99 | 0.934 | 0.967 | 900,599.56 | 19,117,020.9 |
3/29/22 | 0.951 | 0.963 | 0.939 | 0.94 | 801,555.46 | 18,582,427.05 |
3/28/22 | 0.942 | 0.963 | 0.94 | 0.951 | 758,091.29 | 18,789,401.93 |
3/27/22 | 0.935 | 0.944 | 0.932 | 0.942 | 734,830.74 | 18,607,516.11 |
3/26/22 | 0.948 | 0.954 | 0.933 | 0.935 | 807,379.25 | 18,467,233.79 |
3/25/22 | 0.968 | 0.968 | 0.946 | 0.948 | 742,964.4 | 18,733,097.18 |
3/24/22 | 0.953 | 0.972 | 0.951 | 0.968 | 742,902.35 | 19,125,615.97 |
3/23/22 | 0.932 | 0.967 | 0.917 | 0.953 | 1,195,612.69 | 18,828,507.61 |
3/22/22 | 0.945 | 0.948 | 0.929 | 0.932 | 781,011.37 | 18,410,775.29 |
3/21/22 | 0.959 | 0.966 | 0.944 | 0.945 | 676,154.7 | 18,671,879.2 |
3/20/22 | 0.983 | 0.985 | 0.956 | 0.959 | 742,624.7 | 18,941,057.57 |
3/19/22 | 0.965 | 0.989 | 0.964 | 0.983 | 699,049.67 | 19,431,811.59 |
3/18/22 | 0.973 | 0.974 | 0.952 | 0.963 | 604,200.21 | 19,035,060.18 |
3/17/22 | 0.961 | 0.979 | 0.959 | 0.973 | 733,067.16 | 19,232,266.89 |
3/16/22 | 0.959 | 0.971 | 0.952 | 0.961 | 611,416.92 | 18,997,038.6 |
3/15/22 | 0.956 | 0.964 | 0.954 | 0.959 | 595,656.91 | 18,945,728.41 |
3/14/22 | 0.966 | 0.968 | 0.933 | 0.956 | 618,773.54 | 18,889,776.45 |
3/13/22 | 0.975 | 0.979 | 0.965 | 0.966 | 555,990.54 | 19,083,306.72 |
3/12/22 | 0.969 | 0.982 | 0.966 | 0.975 | 807,936.44 | 19,269,864.44 |
3/11/22 | 0.982 | 0.985 | 0.967 | 0.969 | 566,290.2 | 19,151,602.62 |
3/10/22 | 1.009 | 1.009 | 0.967 | 0.982 | 656,633.12 | 19,412,110.05 |
3/9/22 | 0.976 | 1.022 | 0.975 | 1.009 | 866,957.87 | 19,939,958.98 |
3/8/22 | 0.986 | 1.005 | 0.961 | 0.976 | 1,364,775.51 | 19,293,670.35 |
3/7/22 | 1.009 | 1.012 | 0.982 | 0.986 | 749,409.51 | 19,478,166.09 |
3/6/22 | 1.072 | 1.081 | 1.002 | 1.009 | 553,844.49 | 19,934,752.58 |
3/5/22 | 1.067 | 1.082 | 1.046 | 1.072 | 829,570.55 | 21,176,979.22 |
3/4/22 | 1.122 | 1.133 | 1.066 | 1.067 | 693,348.29 | 21,089,066.53 |
3/3/22 | 1.133 | 1.155 | 1.093 | 1.122 | 720,995.07 | 22,175,738.4 |
3/2/22 | 1.111 | 1.143 | 1.095 | 1.133 | 636,200.3 | 22,385,821.41 |
3/1/22 | 1.107 | 1.156 | 1.106 | 1.111 | 806,389.53 | 21,954,735.32 |
2/28/22 | 1.035 | 1.106 | 1.032 | 1.106 | 599,253.81 | 21,862,551.38 |
2/27/22 | 1.089 | 1.089 | 1.034 | 1.034 | 556,981.66 | 20,439,868.08 |
2/26/22 | 1.036 | 1.089 | 1.036 | 1.089 | 761,587.31 | 21,511,315.81 |
2/25/22 | 1.007 | 1.037 | 0.999 | 1.036 | 684,950.41 | 20,480,166.18 |
2/24/22 | 0.926 | 1.007 | 0.851 | 1.007 | 1,978,870.32 | 19,897,641.27 |
2/23/22 | 0.889 | 0.938 | 0.881 | 0.926 | 657,770.63 | 18,304,713.97 |
2/22/22 | 0.896 | 0.897 | 0.876 | 0.889 | 675,164.77 | 17,560,784.74 |
2/21/22 | 0.941 | 0.956 | 0.895 | 0.896 | 813,496.6 | 17,702,560.68 |
2/20/22 | 0.956 | 0.957 | 0.938 | 0.941 | 654,459.04 | 18,600,835.91 |
2/19/22 | 0.959 | 0.982 | 0.946 | 0.956 | 680,160.56 | 18,894,779.3 |
2/18/22 | 0.982 | 1.011 | 0.954 | 0.96 | 975,280.8 | 18,961,958.87 |
2/17/22 | 0.993 | 1.015 | 0.975 | 0.982 | 660,110.62 | 19,397,649.77 |
2/16/22 | 0.981 | 0.995 | 0.97 | 0.993 | 673,826.58 | 19,617,172.49 |
2/15/22 | 0.916 | 0.989 | 0.916 | 0.981 | 855,309.7 | 19,380,390.8 |
2/14/22 | 0.927 | 0.931 | 0.911 | 0.917 | 628,822.1 | 18,110,345.59 |
2/13/22 | 0.955 | 0.958 | 0.921 | 0.927 | 661,667.19 | 18,308,267.07 |
2/12/22 | 0.949 | 0.978 | 0.942 | 0.955 | 802,808.8 | 18,870,454.84 |
2/11/22 | 1.007 | 1.009 | 0.949 | 0.949 | 745,071.42 | 18,757,119.4 |
2/10/22 | 1.005 | 1.033 | 0.995 | 1.007 | 819,260.01 | 19,907,623.5 |
2/9/22 | 1.015 | 1.022 | 1.001 | 1.005 | 619,896.22 | 19,852,920.51 |
2/8/22 | 1.042 | 1.042 | 1.011 | 1.015 | 611,711 | 20,061,709.59 |
2/7/22 | 0.996 | 1.052 | 0.994 | 1.041 | 719,800.2 | 20,572,784.74 |
2/6/22 | 0.983 | 0.998 | 0.976 | 0.996 | 706,884.06 | 19,675,607.73 |
2/5/22 | 0.986 | 1.006 | 0.981 | 0.983 | 674,011.23 | 19,428,618.44 |
2/4/22 | 0.946 | 0.988 | 0.945 | 0.986 | 704,205.58 | 19,483,989.19 |
2/3/22 | 0.929 | 0.946 | 0.914 | 0.946 | 632,399.71 | 18,699,759 |
2/2/22 | 0.958 | 0.964 | 0.925 | 0.929 | 809,653.7 | 18,362,404.85 |
2/1/22 | 0.941 | 0.963 | 0.937 | 0.958 | 691,033 | 18,931,156.37 |
1/31/22 | 0.917 | 0.942 | 0.892 | 0.941 | 771,773.44 | 18,585,056.37 |