Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/12/22 | 2.974 | 2.974 | 2.853 | 2.943 | 101,766,519.16 | 3,049,133,897.38 |
8/11/22 | 3.07 | 3.224 | 2.951 | 2.974 | 265,154,146.98 | 3,081,154,566.46 |
8/10/22 | 2.984 | 3.114 | 2.791 | 3.075 | 301,866,948.09 | 3,185,839,702.15 |
8/9/22 | 3.022 | 3.122 | 2.812 | 2.984 | 319,438,980.84 | 3,091,527,235.65 |
8/8/22 | 2.624 | 3.129 | 2.617 | 3.022 | 598,405,650.58 | 3,131,037,477.99 |
8/7/22 | 2.573 | 2.754 | 2.52 | 2.623 | 187,877,440.11 | 2,718,394,719.85 |
8/6/22 | 2.74 | 2.852 | 2.573 | 2.573 | 231,380,944.44 | 2,665,890,740.69 |
8/5/22 | 2.581 | 2.972 | 2.513 | 2.743 | 760,903,282.18 | 2,842,677,032.26 |
8/4/22 | 1.842 | 2.784 | 1.841 | 2.582 | 715,572,046.9 | 2,675,294,914.7 |
8/3/22 | 1.878 | 1.941 | 1.818 | 1.842 | 50,171,149.33 | 1,908,163,535 |
8/2/22 | 2.027 | 2.058 | 1.819 | 1.878 | 85,660,870.46 | 1,945,878,921.82 |
8/1/22 | 1.926 | 2.108 | 1.913 | 2.027 | 75,283,149.58 | 2,100,160,944.79 |
7/31/22 | 1.916 | 2.071 | 1.91 | 1.926 | 76,006,414.65 | 1,996,051,379.3 |
7/30/22 | 1.868 | 2.039 | 1.865 | 1.916 | 89,645,683.53 | 1,985,541,862.11 |
7/29/22 | 1.878 | 1.961 | 1.824 | 1.869 | 66,601,109.68 | 1,936,153,881.27 |
7/28/22 | 1.774 | 1.952 | 1.738 | 1.878 | 47,605,023.27 | 1,946,476,189.42 |
7/26/22 | 1.629 | 1.629 | 1.532 | 1.595 | 25,279,401.16 | 1,653,170,653 |
7/25/22 | 1.836 | 1.851 | 1.629 | 1.629 | 32,761,995.36 | 1,687,962,926.68 |
7/24/22 | 1.851 | 1.921 | 1.827 | 1.836 | 43,208,628.16 | 1,902,311,639.28 |
7/23/22 | 1.844 | 1.905 | 1.763 | 1.851 | 34,249,674.21 | 1,917,558,769.37 |
7/22/22 | 1.877 | 1.993 | 1.82 | 1.845 | 55,122,313.28 | 1,911,361,101.32 |
7/21/22 | 1.86 | 1.888 | 1.754 | 1.877 | 48,528,269.51 | 1,945,232,804.84 |
7/20/22 | 1.922 | 2.105 | 1.803 | 1.86 | 144,942,571.61 | 1,927,375,166.29 |
7/19/22 | 1.689 | 1.967 | 1.665 | 1.924 | 136,385,694.79 | 1,993,647,337.26 |
7/18/22 | 1.572 | 1.718 | 1.57 | 1.691 | 45,939,076.77 | 1,751,957,356.05 |
7/17/22 | 1.596 | 1.626 | 1.563 | 1.571 | 26,686,367.75 | 1,628,237,365.33 |
7/16/22 | 1.548 | 1.605 | 1.514 | 1.595 | 23,904,096.72 | 1,652,878,488.42 |
7/15/22 | 1.556 | 1.587 | 1.536 | 1.548 | 27,100,780.5 | 1,604,235,069.27 |
7/14/22 | 1.514 | 1.558 | 1.444 | 1.554 | 30,459,384.64 | 1,609,867,943.51 |
7/13/22 | 1.43 | 1.516 | 1.393 | 1.514 | 28,809,820.02 | 1,568,851,680.7 |
7/12/22 | 1.513 | 1.519 | 1.429 | 1.429 | 16,974,843.26 | 1,481,175,803.44 |
7/11/22 | 1.643 | 1.644 | 1.505 | 1.513 | 21,396,123.1 | 1,568,010,690.33 |
7/10/22 | 1.697 | 1.697 | 1.607 | 1.644 | 25,939,933.77 | 1,703,468,066.49 |
7/9/22 | 1.645 | 1.719 | 1.642 | 1.697 | 25,987,492.81 | 1,758,480,552.76 |
7/8/22 | 1.664 | 1.703 | 1.596 | 1.643 | 31,528,189.86 | 1,702,845,653.24 |
7/7/22 | 1.601 | 1.671 | 1.574 | 1.664 | 23,033,391.94 | 1,724,256,212.43 |
7/6/22 | 1.608 | 1.614 | 1.553 | 1.601 | 33,599,600.92 | 1,659,122,474.96 |
7/5/22 | 1.603 | 1.666 | 1.543 | 1.608 | 39,965,771.25 | 1,666,383,855.44 |
7/4/22 | 1.546 | 1.606 | 1.503 | 1.603 | 24,909,405.8 | 1,660,971,356.98 |
7/3/22 | 1.536 | 1.581 | 1.492 | 1.546 | 27,838,190.38 | 1,602,343,561.31 |
7/2/22 | 1.458 | 1.563 | 1.454 | 1.536 | 30,156,325.59 | 1,591,417,196.85 |
7/1/22 | 1.505 | 1.55 | 1.441 | 1.455 | 36,148,335.76 | 1,507,449,125.75 |
6/30/22 | 1.558 | 1.566 | 1.398 | 1.503 | 38,582,151.05 | 1,557,186,943.32 |
6/29/22 | 1.62 | 1.689 | 1.538 | 1.557 | 47,283,521.91 | 1,613,816,752.3 |
6/28/22 | 1.685 | 1.806 | 1.621 | 1.621 | 64,300,890.51 | 1,679,884,229.98 |
6/27/22 | 1.635 | 1.754 | 1.635 | 1.686 | 48,068,623.24 | 1,746,790,254.81 |
6/26/22 | 1.792 | 1.795 | 1.634 | 1.634 | 43,580,877.13 | 1,693,430,756.82 |
6/25/22 | 1.707 | 1.796 | 1.668 | 1.793 | 53,787,349.67 | 1,858,119,293.69 |
6/24/22 | 1.607 | 1.734 | 1.591 | 1.707 | 45,893,619.67 | 1,769,294,191.14 |
6/23/22 | 1.458 | 1.622 | 1.457 | 1.608 | 83,994,703 | 1,666,413,153.76 |
6/22/22 | 1.465 | 1.515 | 1.412 | 1.458 | 35,535,152.31 | 1,510,813,126.3 |
6/21/22 | 1.421 | 1.545 | 1.395 | 1.463 | 39,140,327.72 | 1,516,451,719.33 |
6/20/22 | 1.374 | 1.464 | 1.322 | 1.421 | 30,997,440.26 | 1,472,702,600.75 |
6/19/22 | 1.268 | 1.381 | 1.218 | 1.374 | 30,371,611.4 | 1,423,754,607.87 |
6/18/22 | 1.397 | 1.416 | 1.168 | 1.269 | 37,169,586.82 | 1,314,716,870.59 |
6/17/22 | 1.396 | 1.453 | 1.374 | 1.398 | 25,315,510.98 | 1,448,677,194.43 |
6/16/22 | 1.667 | 1.691 | 1.375 | 1.395 | 34,001,239.87 | 1,445,763,104.39 |
6/15/22 | 1.595 | 1.662 | 1.409 | 1.662 | 63,597,218.37 | 1,722,284,021.21 |
6/14/22 | 1.584 | 1.637 | 1.407 | 1.595 | 74,586,604.59 | 1,652,338,688.26 |
6/13/22 | 1.812 | 1.812 | 1.522 | 1.583 | 76,538,502.48 | 1,640,390,839.28 |
6/12/22 | 2.057 | 2.076 | 1.815 | 1.815 | 56,455,261.41 | 1,880,703,544.02 |
6/11/22 | 2.285 | 2.335 | 2.046 | 2.056 | 46,118,917.55 | 2,130,586,064.89 |
6/10/22 | 2.388 | 2.476 | 2.269 | 2.286 | 52,799,147.34 | 2,368,308,551.51 |
6/9/22 | 2.389 | 2.429 | 2.368 | 2.388 | 18,418,531.57 | 2,474,597,173.99 |
6/8/22 | 2.435 | 2.495 | 2.369 | 2.389 | 34,423,285.72 | 2,475,427,885.55 |
6/7/22 | 2.503 | 2.506 | 2.333 | 2.435 | 31,924,648.54 | 2,523,498,966.73 |
6/6/22 | 2.438 | 2.59 | 2.43 | 2.503 | 33,678,589.33 | 2,593,593,144.43 |
6/5/22 | 2.474 | 2.483 | 2.421 | 2.438 | 20,075,510.66 | 2,525,923,570.92 |
6/4/22 | 2.422 | 2.482 | 2.417 | 2.474 | 31,860,596.3 | 2,563,343,890.78 |
6/3/22 | 2.553 | 2.553 | 2.391 | 2.422 | 26,469,585.21 | 2,509,427,325.58 |
6/2/22 | 2.485 | 2.557 | 2.41 | 2.553 | 34,777,182.34 | 2,644,989,908.59 |
6/1/22 | 2.706 | 2.715 | 2.409 | 2.486 | 53,820,909.36 | 2,575,612,040.76 |
5/31/22 | 2.685 | 2.899 | 2.658 | 2.706 | 98,247,702.68 | 2,803,814,750.88 |
5/30/22 | 2.429 | 2.716 | 2.406 | 2.686 | 52,827,262.38 | 2,783,143,504.75 |
5/29/22 | 2.405 | 2.435 | 2.331 | 2.428 | 26,262,035.21 | 2,516,152,678.82 |
5/28/22 | 2.352 | 2.413 | 2.323 | 2.375 | 50,070,216.56 | 2,460,829,000.83 |
5/27/22 | 2.481 | 2.513 | 2.313 | 2.352 | 60,390,900.53 | 2,436,936,049.39 |
5/26/22 | 2.684 | 2.762 | 2.401 | 2.483 | 72,957,106.16 | 2,572,804,073.11 |
5/25/22 | 2.756 | 2.779 | 2.637 | 2.683 | 41,951,681.48 | 2,780,468,909.21 |
5/24/22 | 2.735 | 2.796 | 2.563 | 2.758 | 53,968,812.84 | 2,857,442,877.63 |
5/23/22 | 2.884 | 2.984 | 2.701 | 2.734 | 62,544,440.02 | 2,832,877,722.2 |
5/22/22 | 2.812 | 2.907 | 2.768 | 2.884 | 46,412,830.28 | 2,988,636,179.1 |
5/21/22 | 2.767 | 2.835 | 2.711 | 2.812 | 37,838,337.85 | 2,913,912,176.79 |
5/20/22 | 2.933 | 2.985 | 2.698 | 2.768 | 75,271,365.31 | 2,868,412,072.99 |
5/19/22 | 2.86 | 3.001 | 2.688 | 2.932 | 128,332,244.93 | 3,038,474,782.63 |
5/18/22 | 2.98 | 3.034 | 2.712 | 2.86 | 164,655,845.78 | 2,963,030,468.85 |
5/17/22 | 2.823 | 3.123 | 2.815 | 2.979 | 67,783,978.97 | 3,087,320,944.71 |
5/16/22 | 3.088 | 3.091 | 2.756 | 2.823 | 46,387,995.27 | 2,925,004,362.53 |
5/15/22 | 2.991 | 3.089 | 2.833 | 3.088 | 49,126,487.04 | 3,199,483,110.51 |
5/14/22 | 2.895 | 3.044 | 2.69 | 2.991 | 73,696,365.61 | 3,098,827,943.5 |