Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/23/22 | 4.446 | 4.585 | 4.293 | 4.293 | 1,223,438,361.06 | 0 |
6/22/22 | 4.516 | 4.708 | 4.409 | 4.446 | 2,145,795,823.26 | 0 |
6/21/22 | 4.694 | 4.77 | 4.512 | 4.516 | 2,096,885,775.16 | 0 |
6/20/22 | 4.698 | 4.796 | 4.516 | 4.694 | 2,212,074,117.76 | 0 |
6/19/22 | 4.748 | 4.794 | 4.682 | 4.698 | 2,195,898,965.3 | 0 |
6/18/22 | 4.784 | 4.798 | 4.614 | 4.748 | 2,191,330,808.8 | 0 |
6/17/22 | 4.794 | 4.832 | 4.688 | 4.784 | 2,482,952,197.95 | 0 |
6/16/22 | 4.814 | 4.83 | 4.704 | 4.794 | 2,552,184,454.46 | 0 |
6/15/22 | 4.797 | 4.87 | 4.421 | 4.814 | 2,677,901,809.13 | 0 |
6/14/22 | 4.91 | 4.931 | 4.709 | 4.797 | 1,944,258,238.5 | 0 |
6/13/22 | 4.945 | 5.017 | 4.742 | 4.91 | 2,073,668,388.33 | 0 |
6/12/22 | 4.955 | 5.012 | 4.666 | 4.945 | 2,072,057,584.84 | 0 |
6/11/22 | 4.954 | 5.024 | 4.746 | 4.955 | 2,074,213,334.6 | 0 |
6/10/22 | 4.944 | 4.973 | 4.886 | 4.954 | 2,077,956,527.68 | 0 |
6/9/22 | 4.98 | 4.998 | 4.928 | 4.944 | 1,893,280,587.29 | 0 |
6/8/22 | 5.005 | 5.008 | 4.949 | 4.98 | 1,853,516,779.65 | 0 |
6/7/22 | 4.997 | 5.028 | 4.606 | 5.005 | 1,825,962,957.09 | 0 |
6/6/22 | 4.948 | 5.007 | 4.941 | 4.997 | 1,832,348,201.72 | 0 |
6/5/22 | 4.949 | 4.963 | 4.915 | 4.948 | 1,820,898,390.62 | 0 |
6/4/22 | 4.952 | 5.051 | 4.87 | 4.949 | 1,825,730,575.22 | 0 |
6/3/22 | 5.03 | 5.071 | 4.952 | 4.952 | 1,845,230,577.11 | 0 |
6/2/22 | 5.025 | 5.049 | 4.948 | 5.03 | 1,766,591,663.56 | 0 |
6/1/22 | 5.102 | 5.116 | 5.025 | 5.025 | 1,866,803,258.57 | 0 |
5/31/22 | 5.099 | 5.148 | 5.083 | 5.102 | 1,879,783,844.97 | 0 |
5/30/22 | 5.062 | 5.108 | 5.035 | 5.099 | 1,009,168,302.95 | 0 |
5/29/22 | 5.086 | 5.109 | 4.967 | 5.062 | 1,861,798,311.27 | 0 |
5/28/22 | 5.046 | 5.047 | 5.044 | 5.044 | 1,797,660,998.93 | 0 |
5/27/22 | 5.096 | 5.122 | 4.999 | 5.046 | 1,798,715,118.23 | 0 |
5/26/22 | 4.944 | 5.117 | 4.919 | 5.096 | 1,752,821,275.76 | 0 |
5/25/22 | 4.94 | 4.954 | 4.92 | 4.944 | 1,809,871,339.3 | 0 |
5/24/22 | 4.966 | 4.982 | 4.911 | 4.94 | 1,664,667,736.95 | 0 |
5/23/22 | 4.994 | 4.998 | 4.957 | 4.966 | 1,829,403,370.02 | 0 |
5/22/22 | 4.939 | 4.998 | 4.939 | 4.994 | 1,822,965,233.98 | 0 |
5/21/22 | 4.974 | 4.976 | 4.939 | 4.939 | 1,817,983,185.93 | 0 |
5/20/22 | 4.947 | 4.984 | 4.947 | 4.974 | 1,820,531,670.99 | 0 |
5/19/22 | 4.913 | 4.961 | 4.894 | 4.947 | 1,806,156,740.53 | 0 |
5/18/22 | 4.946 | 4.946 | 4.899 | 4.913 | 1,816,659,231.54 | 0 |
5/17/22 | 4.886 | 4.946 | 4.818 | 4.946 | 1,892,533,911.25 | 0 |
5/16/22 | 4.818 | 4.898 | 4.784 | 4.886 | 2,038,151,782.65 | 0 |
5/15/22 | 4.884 | 4.906 | 4.8 | 4.818 | 2,026,951,409.74 | 0 |
5/14/22 | 4.819 | 4.919 | 4.712 | 4.884 | 1,862,854,536.86 | 0 |
5/13/22 | 4.87 | 4.909 | 4.599 | 4.819 | 1,746,684,165.55 | 0 |
5/12/22 | 4.241 | 4.945 | 4.23 | 4.87 | 1,769,875,012.2 | 0 |
5/11/22 | 4.203 | 4.691 | 4.158 | 4.241 | 1,398,437,151.92 | 0 |
5/10/22 | 4.098 | 4.244 | 3.999 | 4.203 | 1,346,359,625.83 | 0 |
5/9/22 | 4.072 | 4.176 | 3.97 | 4.098 | 1,335,953,257.24 | 0 |
5/8/22 | 3.765 | 4.117 | 3.719 | 4.072 | 1,248,007,161.97 | 0 |
5/7/22 | 3.794 | 3.798 | 3.749 | 3.765 | 1,235,403,495.94 | 0 |
5/6/22 | 3.798 | 3.798 | 3.751 | 3.794 | 1,235,801,277.86 | 0 |
5/5/22 | 3.797 | 3.798 | 3.732 | 3.798 | 1,235,271,241.56 | 0 |
5/4/22 | 3.799 | 3.802 | 3.692 | 3.797 | 1,234,249,131.34 | 0 |
5/3/22 | 3.798 | 3.807 | 3.74 | 3.799 | 1,230,682,691.72 | 0 |
5/2/22 | 3.826 | 3.828 | 3.673 | 3.798 | 1,234,856,490.44 | 0 |
5/1/22 | 3.745 | 3.829 | 3.72 | 3.826 | 1,076,103,851.18 | 0 |
4/30/22 | 3.796 | 3.808 | 3.729 | 3.745 | 1,057,597,495.49 | 0 |
4/29/22 | 3.729 | 3.849 | 3.695 | 3.796 | 1,048,685,845.66 | 0 |
4/28/22 | 3.736 | 3.83 | 3.729 | 3.729 | 1,048,809,738.31 | 0 |
4/27/22 | 3.741 | 3.871 | 3.702 | 3.736 | 1,056,214,771.87 | 0 |
4/26/22 | 3.934 | 3.939 | 3.601 | 3.741 | 1,080,112,917.96 | 0 |
4/25/22 | 3.866 | 3.952 | 3.802 | 3.934 | 1,071,987,517.52 | 0 |
4/24/22 | 3.846 | 3.874 | 3.836 | 3.866 | 1,069,886,424.87 | 0 |
4/23/22 | 3.835 | 3.846 | 3.784 | 3.846 | 1,063,784,639.61 | 0 |
4/22/22 | 3.741 | 3.86 | 3.681 | 3.835 | 1,059,176,374.02 | 0 |
4/21/22 | 3.698 | 3.882 | 3.576 | 3.741 | 988,054,598.48 | 0 |
4/20/22 | 3.74 | 3.75 | 3.698 | 3.698 | 969,899,298.3 | 0 |
4/19/22 | 3.76 | 3.766 | 3.689 | 3.74 | 977,092,409.4 | 0 |
4/18/22 | 3.781 | 3.791 | 3.635 | 3.76 | 955,418,366.15 | 0 |
4/17/22 | 3.649 | 3.781 | 3.649 | 3.781 | 813,039,598.33 | 0 |
4/16/22 | 3.638 | 3.75 | 3.586 | 3.649 | 948,634,878.46 | 0 |
4/15/22 | 3.752 | 3.752 | 3.632 | 3.638 | 1,033,564,751.84 | 0 |
4/14/22 | 3.698 | 3.752 | 3.638 | 3.752 | 1,035,052,128.78 | 0 |
4/13/22 | 3.712 | 3.738 | 3.676 | 3.698 | 1,035,241,511.82 | 0 |
4/12/22 | 3.662 | 3.752 | 3.662 | 3.712 | 821,533,276.34 | 0 |
4/11/22 | 3.752 | 3.798 | 3.658 | 3.662 | 1,043,986,683.83 | 0 |
4/10/22 | 3.732 | 3.859 | 3.562 | 3.752 | 1,043,240,537.35 | 0 |
4/9/22 | 3.742 | 3.761 | 3.728 | 3.732 | 1,036,568,659.29 | 0 |
4/8/22 | 3.758 | 3.779 | 3.726 | 3.742 | 1,040,332,833.25 | 0 |
4/7/22 | 3.727 | 3.785 | 3.622 | 3.758 | 1,034,135,165.31 | 0 |
4/6/22 | 3.691 | 3.86 | 3.527 | 3.727 | 1,023,221,454.68 | 0 |
4/5/22 | 3.686 | 3.734 | 3.636 | 3.691 | 1,008,794,325.66 | 0 |
4/4/22 | 3.835 | 3.841 | 3.67 | 3.686 | 994,243,636.87 | 0 |
4/3/22 | 3.852 | 3.868 | 3.834 | 3.835 | 968,065,734.45 | 0 |
4/2/22 | 3.852 | 3.877 | 3.809 | 3.852 | 968,482,680.62 | 0 |
4/1/22 | 3.886 | 3.886 | 3.662 | 3.852 | 971,948,441.02 | 0 |
3/31/22 | 3.888 | 3.895 | 3.805 | 3.886 | 975,405,494.59 | 0 |
3/30/22 | 3.896 | 3.904 | 3.832 | 3.888 | 1,044,431,539.24 | 0 |
3/29/22 | 3.885 | 3.92 | 3.805 | 3.896 | 1,289,719,512.23 | 0 |
3/28/22 | 3.899 | 3.939 | 3.807 | 3.885 | 1,295,897,760.44 | 0 |
3/27/22 | 3.897 | 3.907 | 3.846 | 3.899 | 1,297,066,103.35 | 0 |
3/26/22 | 3.897 | 3.897 | 3.897 | 3.897 | 1,301,310,741.25 | 0 |