Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/5/23 | 5.525 | 5.545 | 5.18 | 5.297 | 167,656,546.88 | 2,008,220,694.59 |
2/4/23 | 5.679 | 5.713 | 5.514 | 5.524 | 132,997,870.88 | 2,092,479,270.03 |
2/3/23 | 5.458 | 5.763 | 5.445 | 5.679 | 202,948,215.66 | 2,149,208,839.58 |
2/2/23 | 5.686 | 5.831 | 5.459 | 5.459 | 325,848,084.03 | 2,063,194,836.57 |
2/1/23 | 5.233 | 5.75 | 5.065 | 5.688 | 277,196,630.63 | 2,147,325,113.19 |
1/31/23 | 5.103 | 5.422 | 5.021 | 5.234 | 153,030,799.38 | 1,966,226,330.16 |
1/30/23 | 5.489 | 5.524 | 4.913 | 5.102 | 186,255,790.54 | 1,912,686,354.82 |
1/29/23 | 5.279 | 5.556 | 5.264 | 5.487 | 158,248,810.84 | 2,051,868,539.9 |
1/28/23 | 5.385 | 5.584 | 5.195 | 5.279 | 174,799,464.25 | 1,971,563,640.7 |
1/27/23 | 5.446 | 5.477 | 5.2 | 5.385 | 151,698,915.17 | 2,008,389,461.43 |
1/26/23 | 5.457 | 5.647 | 5.205 | 5.447 | 241,830,122.66 | 2,024,615,500.39 |
1/25/23 | 4.984 | 5.677 | 4.854 | 5.459 | 313,785,444.5 | 2,023,829,051.62 |
1/24/23 | 5.421 | 5.534 | 4.886 | 4.983 | 212,427,282.43 | 1,840,378,790.99 |
1/23/23 | 5.431 | 5.751 | 5.204 | 5.423 | 331,532,822.35 | 2,000,684,466.64 |
1/22/23 | 4.945 | 5.758 | 4.914 | 5.432 | 390,595,090.01 | 2,000,094,569.16 |
1/21/23 | 4.751 | 5.183 | 4.704 | 4.945 | 304,407,217.96 | 1,819,113,848.44 |
1/20/23 | 4.411 | 4.773 | 4.343 | 4.751 | 125,459,182.79 | 1,746,261,212.19 |
1/19/23 | 4.262 | 4.428 | 4.258 | 4.412 | 118,102,846.1 | 1,620,308,322.13 |
1/18/23 | 4.626 | 4.733 | 4.244 | 4.263 | 205,278,540.18 | 1,561,637,327.25 |
1/17/23 | 4.567 | 4.833 | 4.48 | 4.626 | 209,920,570.98 | 1,664,631,138 |
1/16/23 | 4.697 | 4.848 | 4.455 | 4.566 | 262,255,353.83 | 1,642,876,665.86 |
1/15/23 | 4.786 | 4.954 | 4.483 | 4.696 | 438,650,562.92 | 1,689,709,174.15 |
1/14/23 | 4.017 | 4.852 | 4.016 | 4.784 | 448,759,859.57 | 1,721,199,189.75 |
1/13/23 | 3.854 | 4.047 | 3.753 | 4.017 | 194,898,663.34 | 1,445,318,806.59 |
1/12/23 | 3.781 | 3.867 | 3.663 | 3.853 | 193,215,870.28 | 1,386,426,094.21 |
1/11/23 | 3.757 | 3.779 | 3.551 | 3.726 | 149,758,295.82 | 1,340,567,063.86 |
1/10/23 | 3.789 | 3.854 | 3.666 | 3.757 | 139,985,076.03 | 1,351,712,294.89 |
1/9/23 | 3.441 | 3.902 | 3.438 | 3.791 | 322,860,915.23 | 1,363,846,740.15 |
1/8/23 | 3.298 | 3.445 | 3.285 | 3.44 | 104,060,272.97 | 1,237,676,108.88 |
1/7/23 | 3.341 | 3.375 | 3.284 | 3.298 | 70,183,142.12 | 1,186,758,188.2 |
1/6/23 | 3.284 | 3.351 | 3.219 | 3.341 | 91,267,272.42 | 1,202,137,655.45 |
1/5/23 | 3.359 | 3.359 | 3.237 | 3.283 | 100,382,218.29 | 1,181,123,180.52 |
1/4/23 | 3.093 | 3.473 | 3.092 | 3.36 | 166,985,786.9 | 1,208,775,519.95 |
1/3/23 | 3.148 | 3.186 | 3.037 | 3.093 | 118,292,734.46 | 1,112,840,599.32 |
1/2/23 | 3.111 | 3.207 | 3.048 | 3.148 | 83,569,605.27 | 1,132,625,427.56 |
1/1/23 | 3.009 | 3.145 | 2.997 | 3.111 | 65,329,032.48 | 1,119,505,572.53 |
12/31/22 | 2.974 | 3.106 | 2.966 | 3.009 | 72,866,164.04 | 1,082,700,899.77 |
12/30/22 | 2.979 | 2.991 | 2.932 | 2.973 | 70,752,782.5 | 1,043,433,893.1 |
12/29/22 | 2.994 | 3.035 | 2.932 | 2.979 | 73,184,891.78 | 1,045,692,399.29 |
12/28/22 | 3.071 | 3.095 | 2.936 | 2.994 | 104,794,754.26 | 1,050,748,844.81 |
12/27/22 | 3.003 | 3.28 | 2.962 | 3.071 | 175,134,130.21 | 1,077,699,397.44 |
12/26/22 | 2.964 | 3.005 | 2.947 | 3.003 | 56,285,995.77 | 1,054,088,661.73 |
12/25/22 | 2.935 | 2.965 | 2.907 | 2.963 | 62,196,934.27 | 1,040,045,881.32 |
12/24/22 | 2.971 | 2.99 | 2.925 | 2.935 | 41,270,126.55 | 1,030,129,346.72 |
12/23/22 | 2.992 | 3.031 | 2.959 | 2.971 | 66,101,322.93 | 1,042,892,586 |
12/22/22 | 2.975 | 3.001 | 2.898 | 2.992 | 88,528,707.84 | 1,050,161,706.65 |
12/21/22 | 2.98 | 2.997 | 2.896 | 2.974 | 89,509,553.72 | 1,043,892,764.01 |
12/20/22 | 2.808 | 3.096 | 2.808 | 2.981 | 146,512,022.94 | 1,026,861,428.18 |
12/19/22 | 3.057 | 3.106 | 2.733 | 2.807 | 116,877,773.82 | 965,244,837.79 |
12/18/22 | 3.207 | 3.207 | 3.045 | 3.057 | 91,826,204.71 | 1,050,165,010.52 |
12/17/22 | 3.017 | 3.272 | 2.921 | 3.207 | 283,564,716.16 | 1,100,784,768.25 |
12/16/22 | 4.145 | 4.179 | 2.679 | 3.019 | 316,604,914.15 | 1,034,473,189.28 |
12/15/22 | 4.23 | 4.242 | 4.11 | 4.145 | 108,482,582.11 | 1,414,933,055.93 |
12/14/22 | 4.319 | 4.369 | 4.215 | 4.23 | 103,143,940.07 | 1,437,518,868.99 |
12/13/22 | 4.26 | 4.356 | 4.133 | 4.319 | 84,869,142.46 | 1,465,934,166.75 |
12/12/22 | 4.287 | 4.287 | 4.205 | 4.26 | 73,910,234.78 | 1,444,525,237.55 |
12/11/22 | 4.377 | 4.415 | 4.275 | 4.288 | 49,850,747.18 | 1,440,756,520.17 |
12/10/22 | 4.431 | 4.445 | 4.371 | 4.377 | 47,303,662.42 | 1,469,468,536.25 |
12/9/22 | 4.394 | 4.461 | 4.387 | 4.431 | 85,215,737.77 | 1,483,988,712.03 |
12/8/22 | 4.345 | 4.436 | 4.325 | 4.395 | 87,848,522.29 | 1,469,116,376.28 |
12/7/22 | 4.591 | 4.595 | 4.307 | 4.345 | 110,087,696.75 | 1,448,763,003.22 |
12/6/22 | 4.52 | 4.616 | 4.508 | 4.591 | 96,343,837.17 | 1,524,309,678.02 |
12/5/22 | 4.578 | 4.615 | 4.474 | 4.52 | 91,879,030.55 | 1,498,759,578.96 |
12/4/22 | 4.422 | 4.587 | 4.422 | 4.58 | 71,781,139.41 | 1,516,920,940.83 |
12/3/22 | 4.646 | 4.677 | 4.408 | 4.422 | 92,694,112.21 | 1,463,229,828.03 |
12/2/22 | 4.385 | 4.682 | 4.36 | 4.646 | 155,337,737.9 | 1,535,518,269.17 |
12/1/22 | 4.42 | 4.468 | 4.356 | 4.385 | 98,437,807.56 | 1,447,759,244.87 |
11/30/22 | 4.352 | 4.488 | 4.267 | 4.422 | 115,171,338.89 | 1,454,909,746.53 |
11/29/22 | 4.257 | 4.396 | 4.228 | 4.352 | 95,449,087.1 | 1,426,041,479.19 |
11/28/22 | 4.344 | 4.38 | 4.163 | 4.258 | 105,929,646.25 | 1,393,753,218.06 |
11/27/22 | 4.306 | 4.5 | 4.301 | 4.345 | 119,781,526.29 | 1,420,589,196.57 |
11/26/22 | 4.291 | 4.4 | 4.278 | 4.306 | 76,272,698.11 | 1,406,894,388.2 |
11/25/22 | 4.392 | 4.392 | 4.255 | 4.291 | 75,347,999.56 | 1,400,594,297.84 |
11/24/22 | 4.44 | 4.451 | 4.354 | 4.392 | 97,019,584.14 | 1,432,603,829.77 |
11/23/22 | 4.319 | 4.473 | 4.298 | 4.44 | 129,041,318.02 | 1,440,876,421.49 |
11/22/22 | 4.165 | 4.335 | 4.103 | 4.317 | 117,798,966.21 | 1,399,753,938.95 |
11/21/22 | 4.165 | 4.221 | 4.061 | 4.165 | 118,831,284.97 | 1,349,015,442.69 |
11/20/22 | 4.382 | 4.445 | 4.117 | 4.164 | 111,223,962.5 | 1,347,563,545.25 |
11/19/22 | 4.345 | 4.422 | 4.267 | 4.382 | 73,607,816.14 | 1,415,707,935.97 |
11/18/22 | 4.315 | 4.404 | 4.289 | 4.345 | 81,097,676.94 | 1,402,489,662.14 |
11/17/22 | 4.337 | 4.384 | 4.246 | 4.315 | 94,580,126.35 | 1,391,618,345.96 |
11/16/22 | 4.389 | 4.534 | 4.275 | 4.338 | 147,278,407.65 | 1,395,647,641.66 |
11/15/22 | 4.317 | 4.491 | 4.292 | 4.389 | 114,251,131.15 | 1,401,950,375.02 |
11/14/22 | 4.294 | 4.39 | 4.107 | 4.317 | 161,268,566.24 | 1,377,584,910.86 |
11/13/22 | 4.268 | 4.43 | 4.222 | 4.294 | 119,578,513.91 | 1,369,367,388.77 |
11/12/22 | 4.47 | 4.482 | 4.235 | 4.268 | 99,920,425.51 | 1,360,159,976.97 |
11/11/22 | 4.636 | 4.669 | 4.257 | 4.469 | 161,573,270.8 | 1,423,371,926.73 |
11/10/22 | 4.15 | 4.764 | 4.105 | 4.635 | 271,575,549.16 | 1,474,666,149.53 |
11/9/22 | 4.794 | 4.847 | 4.026 | 4.15 | 348,590,783.02 | 1,317,406,084.69 |
11/8/22 | 5.743 | 5.818 | 4.305 | 4.792 | 407,606,022.01 | 1,517,963,410.36 |