Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.938 | 0.947 | 0.916 | 0.943 | 124,171,843.24 | 936,754,941.97 |
7/2/22 | 0.911 | 0.944 | 0.903 | 0.938 | 139,525,781.24 | 931,435,317.53 |
7/1/22 | 0.923 | 0.948 | 0.893 | 0.911 | 183,582,007.73 | 904,484,897.55 |
6/30/22 | 0.934 | 0.937 | 0.876 | 0.923 | 186,471,198.29 | 916,380,037.41 |
6/29/22 | 0.946 | 0.955 | 0.925 | 0.934 | 181,380,707.71 | 927,532,111.79 |
6/28/22 | 0.985 | 1.002 | 0.944 | 0.946 | 184,253,291.12 | 939,024,256.34 |
6/27/22 | 0.991 | 1.026 | 0.975 | 0.985 | 217,418,937.06 | 978,289,095.91 |
6/26/22 | 1.008 | 1.037 | 0.991 | 0.992 | 172,519,215.34 | 984,601,973.05 |
6/25/22 | 1.004 | 1.024 | 0.974 | 1.008 | 160,098,027.94 | 1,000,860,925.89 |
6/24/22 | 0.973 | 1.018 | 0.973 | 1.004 | 229,221,400.99 | 996,598,111.67 |
6/23/22 | 0.927 | 0.975 | 0.925 | 0.973 | 208,108,932.92 | 965,827,928.67 |
6/22/22 | 0.963 | 0.965 | 0.922 | 0.927 | 237,010,797.46 | 920,453,845.51 |
6/21/22 | 0.963 | 1.002 | 0.95 | 0.963 | 236,114,982.55 | 955,936,200.35 |
6/20/22 | 0.965 | 0.985 | 0.927 | 0.963 | 258,536,718.68 | 955,522,163.11 |
6/19/22 | 0.889 | 0.973 | 0.862 | 0.965 | 278,991,439.88 | 957,561,491.27 |
6/18/22 | 0.938 | 0.949 | 0.823 | 0.89 | 346,986,495.66 | 882,980,035.07 |
6/17/22 | 0.911 | 0.96 | 0.906 | 0.938 | 264,332,609.97 | 930,825,509.81 |
6/16/22 | 1.007 | 1.021 | 0.906 | 0.911 | 305,339,851.18 | 902,751,195.83 |
6/15/22 | 0.941 | 1.011 | 0.857 | 1.007 | 460,185,626.07 | 999,060,794.1 |
6/14/22 | 0.915 | 0.957 | 0.857 | 0.941 | 432,638,677.89 | 933,989,010.13 |
6/13/22 | 1.04 | 1.041 | 0.893 | 0.915 | 533,280,192.81 | 907,986,631.46 |
6/12/22 | 1.117 | 1.125 | 1.041 | 1.041 | 317,756,249.99 | 1,032,594,435.87 |
6/11/22 | 1.183 | 1.212 | 1.107 | 1.117 | 280,327,303.99 | 1,107,893,713.84 |
6/10/22 | 1.243 | 1.25 | 1.177 | 1.183 | 266,737,312.17 | 1,173,328,238.89 |
6/9/22 | 1.255 | 1.275 | 1.238 | 1.244 | 230,847,836.57 | 1,233,326,862.53 |
6/8/22 | 1.283 | 1.302 | 1.248 | 1.255 | 252,799,230.52 | 1,244,336,964.27 |
6/7/22 | 1.304 | 1.32 | 1.225 | 1.282 | 301,918,791.09 | 1,271,529,703.76 |
6/6/22 | 1.272 | 1.332 | 1.268 | 1.304 | 276,510,494.36 | 1,292,528,497.68 |
6/5/22 | 1.286 | 1.292 | 1.26 | 1.272 | 191,616,013.55 | 1,261,317,879.87 |
6/4/22 | 1.265 | 1.292 | 1.245 | 1.286 | 224,134,621.46 | 1,275,076,302.92 |
6/3/22 | 1.295 | 1.3 | 1.238 | 1.264 | 253,534,105.96 | 1,253,324,668.58 |
6/2/22 | 1.267 | 1.297 | 1.25 | 1.295 | 284,388,032.19 | 1,283,432,393.13 |
6/1/22 | 1.38 | 1.401 | 1.254 | 1.267 | 384,721,103.15 | 1,255,829,600.56 |
5/31/22 | 1.386 | 1.393 | 1.335 | 1.38 | 372,435,405.8 | 1,367,661,880.65 |
5/30/22 | 1.293 | 1.395 | 1.284 | 1.386 | 297,307,386.84 | 1,373,525,725.45 |
5/29/22 | 1.257 | 1.293 | 1.235 | 1.293 | 218,146,294.79 | 1,281,379,140.22 |
5/28/22 | 1.21 | 1.237 | 1.21 | 1.229 | 338,125,063.54 | 1,217,564,116.12 |
5/27/22 | 1.24 | 1.257 | 1.193 | 1.21 | 366,883,438.03 | 1,198,472,834.82 |
5/26/22 | 1.321 | 1.339 | 1.2 | 1.241 | 378,885,951.4 | 1,229,011,732.14 |
5/25/22 | 1.346 | 1.369 | 1.312 | 1.321 | 312,496,454.24 | 1,308,490,881.5 |
5/24/22 | 1.306 | 1.354 | 1.281 | 1.346 | 330,512,045 | 1,332,688,455.56 |
5/23/22 | 1.358 | 1.428 | 1.303 | 1.305 | 407,197,195.93 | 1,292,648,868.04 |
5/22/22 | 1.307 | 1.366 | 1.298 | 1.358 | 289,158,709.33 | 1,345,020,169.55 |
5/21/22 | 1.275 | 1.32 | 1.253 | 1.307 | 237,370,647.09 | 1,294,075,706.2 |
5/20/22 | 1.321 | 1.343 | 1.25 | 1.276 | 296,883,776.04 | 1,262,987,050.36 |
5/19/22 | 1.268 | 1.331 | 1.235 | 1.321 | 327,879,895.82 | 1,307,831,631.45 |
5/18/22 | 1.376 | 1.386 | 1.267 | 1.269 | 286,458,719.78 | 1,255,705,919.29 |
5/17/22 | 1.318 | 1.392 | 1.317 | 1.376 | 311,349,693.95 | 1,361,527,775.48 |
5/16/22 | 1.405 | 1.405 | 1.289 | 1.317 | 356,105,066.38 | 1,303,547,506.74 |
5/15/22 | 1.356 | 1.404 | 1.315 | 1.404 | 312,772,573.81 | 1,389,498,496.69 |
5/14/22 | 1.335 | 1.377 | 1.26 | 1.356 | 346,807,055.27 | 1,341,323,908.49 |
5/13/22 | 1.274 | 1.452 | 1.263 | 1.334 | 480,885,156.67 | 1,319,954,558.78 |
5/12/22 | 1.399 | 1.445 | 1.133 | 1.274 | 941,531,837.4 | 1,260,615,227.11 |
5/11/22 | 1.717 | 1.733 | 1.357 | 1.399 | 1,050,680,883.46 | 1,383,705,006.3 |
5/10/22 | 1.696 | 1.809 | 1.612 | 1.718 | 882,669,448.26 | 1,699,030,473.16 |
5/9/22 | 1.948 | 1.974 | 1.695 | 1.695 | 733,221,896.65 | 1,676,616,143.57 |
5/8/22 | 1.981 | 1.989 | 1.94 | 1.948 | 370,937,631.35 | 1,926,168,012.86 |
5/7/22 | 2.026 | 2.046 | 1.943 | 1.981 | 353,240,286.93 | 1,958,510,238.45 |
5/6/22 | 2.018 | 2.045 | 1.95 | 2.026 | 435,841,808.81 | 2,003,228,841.16 |
5/5/22 | 2.231 | 2.244 | 1.981 | 2.018 | 520,327,637.09 | 1,995,444,398.15 |
5/4/22 | 2.054 | 2.231 | 2.052 | 2.231 | 430,677,358.04 | 2,205,678,505.65 |
5/3/22 | 2.094 | 2.121 | 2.027 | 2.054 | 293,444,644.02 | 2,030,487,106.13 |
5/2/22 | 2.109 | 2.144 | 2.041 | 2.094 | 367,850,378.74 | 2,069,869,320.72 |
5/1/22 | 2.016 | 2.109 | 2.015 | 2.109 | 354,331,881.87 | 2,084,037,132.96 |
4/30/22 | 2.271 | 2.284 | 1.963 | 2.016 | 440,925,854.74 | 1,991,908,026.29 |
4/29/22 | 2.318 | 2.375 | 2.239 | 2.271 | 526,349,548.15 | 2,244,561,616.91 |
4/28/22 | 2.252 | 2.346 | 2.249 | 2.319 | 455,091,475.51 | 2,291,186,326.88 |
4/27/22 | 2.187 | 2.278 | 2.176 | 2.252 | 381,703,717.31 | 2,225,096,981.89 |
4/26/22 | 2.377 | 2.435 | 2.166 | 2.187 | 483,365,420.76 | 2,160,555,186.15 |
4/25/22 | 2.354 | 2.393 | 2.23 | 2.377 | 454,612,020.6 | 2,348,161,178.46 |
4/24/22 | 2.41 | 2.445 | 2.353 | 2.354 | 280,092,248.43 | 2,324,687,484.32 |
4/23/22 | 2.46 | 2.483 | 2.394 | 2.413 | 332,004,839.13 | 2,382,796,462.98 |
4/22/22 | 2.509 | 2.553 | 2.46 | 2.46 | 590,135,314.4 | 2,429,873,263.4 |
4/21/22 | 2.764 | 2.847 | 2.479 | 2.509 | 1,019,372,635.09 | 2,478,052,291.76 |
4/20/22 | 2.647 | 2.862 | 2.538 | 2.765 | 1,293,801,346.32 | 2,730,028,539.03 |
4/19/22 | 2.445 | 2.678 | 2.426 | 2.647 | 658,931,533.9 | 2,613,509,057.94 |
4/18/22 | 2.419 | 2.457 | 2.314 | 2.444 | 575,234,477.68 | 2,413,294,515.85 |
4/17/22 | 2.611 | 2.665 | 2.404 | 2.419 | 751,809,845.05 | 2,387,786,013.21 |
4/16/22 | 2.422 | 2.632 | 2.408 | 2.611 | 595,630,584.39 | 2,577,559,477.6 |
4/15/22 | 2.307 | 2.435 | 2.3 | 2.421 | 445,038,185.85 | 2,389,616,804.74 |
4/14/22 | 2.355 | 2.367 | 2.25 | 2.306 | 358,470,059.89 | 2,276,208,154.22 |
4/13/22 | 2.24 | 2.356 | 2.217 | 2.356 | 403,896,463.15 | 2,324,887,649.25 |
4/12/22 | 2.16 | 2.247 | 2.16 | 2.24 | 345,410,258.82 | 2,210,685,308.65 |
4/11/22 | 2.378 | 2.38 | 2.131 | 2.16 | 483,898,974.49 | 2,130,904,718.77 |
4/10/22 | 2.417 | 2.48 | 2.368 | 2.379 | 305,763,104.98 | 2,347,024,147.16 |
4/9/22 | 2.375 | 2.439 | 2.371 | 2.418 | 321,102,398.18 | 2,384,819,181.88 |
4/8/22 | 2.51 | 2.52 | 2.357 | 2.375 | 472,820,486.42 | 2,342,700,732.45 |
4/7/22 | 2.429 | 2.533 | 2.407 | 2.51 | 402,839,704.09 | 2,475,549,570.83 |
4/6/22 | 2.757 | 2.759 | 2.428 | 2.429 | 624,908,575.47 | 2,395,327,748.43 |
4/5/22 | 2.889 | 2.903 | 2.756 | 2.758 | 501,888,478.2 | 2,719,470,403.55 |