Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 7.04 | 7.244 | 6.703 | 6.737 | 15,111,894.28 | 109,200,775.76 |
8/10/22 | 6.974 | 7.28 | 6.811 | 7.04 | 17,662,691.14 | 114,106,680.68 |
8/9/22 | 7.682 | 7.721 | 6.833 | 6.974 | 17,975,867.17 | 113,045,454.96 |
8/8/22 | 7.242 | 7.839 | 7.234 | 7.681 | 13,913,942.66 | 124,505,982.92 |
8/7/22 | 7.161 | 7.355 | 7.122 | 7.243 | 6,135,361.73 | 117,397,326.84 |
8/6/22 | 7.423 | 7.473 | 7.15 | 7.16 | 6,052,232.81 | 116,053,757.07 |
8/5/22 | 7.175 | 7.54 | 7.15 | 7.423 | 11,502,747.49 | 120,319,557.17 |
8/4/22 | 7.312 | 7.484 | 7.173 | 7.175 | 10,364,168.51 | 116,303,666.69 |
8/3/22 | 7.004 | 7.612 | 6.863 | 7.311 | 21,528,910.91 | 118,512,980.87 |
8/2/22 | 7.329 | 7.367 | 6.864 | 7.003 | 14,859,028.49 | 113,514,220.22 |
8/1/22 | 7.405 | 7.555 | 7.278 | 7.329 | 14,759,399.32 | 118,794,920.96 |
7/31/22 | 7.207 | 7.897 | 7.191 | 7.406 | 34,385,355.95 | 120,049,411.66 |
7/30/22 | 6.777 | 7.388 | 6.754 | 7.205 | 15,893,610.03 | 116,792,313.83 |
7/29/22 | 7.089 | 7.129 | 6.761 | 6.779 | 11,943,483.6 | 109,889,330.24 |
7/28/22 | 6.284 | 7.306 | 6.211 | 7.088 | 28,162,883.47 | 114,898,641.1 |
7/26/22 | 6.139 | 6.156 | 5.795 | 5.868 | 6,843,899.63 | 95,111,267.6 |
7/25/22 | 6.685 | 6.685 | 6.137 | 6.138 | 8,615,642.83 | 99,487,356.59 |
7/24/22 | 6.549 | 6.739 | 6.533 | 6.686 | 5,375,306 | 108,370,125.39 |
7/23/22 | 6.737 | 6.814 | 6.504 | 6.548 | 6,747,810.42 | 106,133,812.44 |
7/22/22 | 6.65 | 7.065 | 6.65 | 6.734 | 13,360,614.64 | 109,148,087.03 |
7/21/22 | 6.639 | 6.693 | 6.437 | 6.65 | 9,800,856.69 | 107,800,000.74 |
7/20/22 | 6.697 | 6.947 | 6.556 | 6.639 | 18,380,761.56 | 107,612,901.36 |
7/19/22 | 6.161 | 7.026 | 5.966 | 6.697 | 25,270,659.92 | 108,561,932.77 |
7/18/22 | 5.573 | 6.19 | 5.573 | 6.159 | 19,118,961.56 | 99,833,517.45 |
7/17/22 | 5.52 | 5.648 | 5.518 | 5.572 | 8,070,795.04 | 90,311,531.8 |
7/16/22 | 5.26 | 5.54 | 5.17 | 5.518 | 9,133,396.48 | 89,445,390.23 |
7/15/22 | 5.18 | 5.339 | 5.122 | 5.26 | 9,842,012.53 | 85,268,600.42 |
7/14/22 | 4.839 | 5.225 | 4.837 | 5.192 | 12,153,543.42 | 84,161,159.99 |
7/13/22 | 4.787 | 4.849 | 4.741 | 4.839 | 6,886,303.28 | 78,432,182.79 |
7/12/22 | 5.057 | 5.073 | 4.787 | 4.787 | 5,788,148.92 | 77,589,973.58 |
7/11/22 | 5.146 | 5.188 | 5.057 | 5.057 | 5,706,831.34 | 81,974,025.77 |
7/10/22 | 5.221 | 5.226 | 5.13 | 5.146 | 4,268,950.61 | 83,408,348.22 |
7/9/22 | 5.141 | 5.251 | 5.136 | 5.22 | 3,658,823.42 | 84,617,793.44 |
7/8/22 | 5.258 | 5.465 | 5.141 | 5.166 | 13,728,628.66 | 83,735,169.41 |
7/7/22 | 5.321 | 5.325 | 5.197 | 5.257 | 7,300,168.07 | 85,212,217.85 |
7/6/22 | 5.277 | 5.353 | 5.188 | 5.322 | 11,799,770.57 | 86,259,279.77 |
7/5/22 | 4.923 | 5.304 | 4.849 | 5.276 | 17,577,479.26 | 85,526,940.27 |
7/4/22 | 4.794 | 4.927 | 4.773 | 4.923 | 5,695,478.69 | 79,797,214.06 |
7/3/22 | 4.859 | 4.87 | 4.783 | 4.794 | 5,201,856.06 | 77,707,407.81 |
7/2/22 | 4.883 | 4.939 | 4.781 | 4.859 | 5,126,674.14 | 78,768,825.06 |
7/1/22 | 4.806 | 4.925 | 4.768 | 4.883 | 9,186,026.56 | 79,150,228.13 |
6/30/22 | 4.7 | 4.833 | 4.608 | 4.805 | 13,555,434.14 | 77,890,047.16 |
6/29/22 | 4.932 | 4.944 | 4.641 | 4.699 | 10,309,935.86 | 76,171,126.33 |
6/28/22 | 5.396 | 5.396 | 4.932 | 4.933 | 11,585,062.91 | 79,954,191.88 |
6/27/22 | 5.632 | 5.864 | 5.353 | 5.396 | 18,120,256.89 | 87,464,408.47 |
6/26/22 | 5.404 | 5.83 | 5.369 | 5.632 | 13,783,067.56 | 91,284,853.49 |
6/25/22 | 5.475 | 5.525 | 5.252 | 5.405 | 9,979,391.62 | 87,608,550.5 |
6/24/22 | 5.225 | 5.506 | 5.115 | 5.475 | 12,182,283.96 | 88,745,644.05 |
6/23/22 | 5.133 | 5.296 | 5.11 | 5.224 | 9,866,913.13 | 84,681,827.04 |
6/22/22 | 5.23 | 5.233 | 5.015 | 5.133 | 10,507,719.65 | 83,201,906.27 |
6/21/22 | 5.185 | 5.501 | 5.011 | 5.219 | 30,044,382.65 | 84,601,675.03 |
6/20/22 | 4.237 | 5.268 | 4.101 | 5.185 | 34,314,365.81 | 84,040,619.59 |
6/19/22 | 3.993 | 4.253 | 3.964 | 4.238 | 8,295,813.38 | 68,694,076.36 |
6/18/22 | 4.075 | 4.131 | 3.918 | 3.994 | 8,501,965.93 | 64,745,151.65 |
6/17/22 | 4.324 | 4.355 | 4.056 | 4.076 | 11,292,397.81 | 66,064,750.86 |
6/16/22 | 4.554 | 4.565 | 4.302 | 4.322 | 9,118,958.78 | 70,057,074.56 |
6/15/22 | 4.606 | 4.63 | 4.225 | 4.554 | 19,578,926.28 | 73,825,544.52 |
6/14/22 | 4.838 | 4.886 | 4.52 | 4.607 | 15,396,049.33 | 74,674,757.13 |
6/13/22 | 5.373 | 5.429 | 4.792 | 4.837 | 23,615,795.49 | 78,410,871.35 |
6/12/22 | 5.156 | 5.562 | 5.113 | 5.37 | 15,998,589.77 | 87,046,549.94 |
6/11/22 | 5.659 | 5.754 | 5.135 | 5.154 | 12,673,064.93 | 83,550,193.57 |
6/10/22 | 6.088 | 6.104 | 5.64 | 5.66 | 12,290,824.93 | 91,743,031.77 |
6/9/22 | 5.71 | 6.553 | 5.681 | 6.088 | 47,443,727.87 | 98,674,886.25 |
6/8/22 | 4.955 | 6.154 | 4.846 | 5.71 | 52,533,051.38 | 92,562,245.27 |
6/7/22 | 5.764 | 5.767 | 4.805 | 4.955 | 23,576,231.94 | 80,317,614.31 |
6/6/22 | 5.666 | 5.956 | 5.626 | 5.765 | 11,992,384.21 | 93,441,017.09 |
6/5/22 | 5.688 | 5.725 | 5.513 | 5.666 | 10,065,735.73 | 91,840,760.01 |
6/4/22 | 6.498 | 6.512 | 5.561 | 5.688 | 25,305,187.8 | 92,198,283.04 |
6/3/22 | 6.783 | 6.793 | 6.471 | 6.498 | 7,297,202.24 | 105,320,798.11 |
6/2/22 | 6.625 | 6.797 | 6.572 | 6.783 | 8,918,114.21 | 109,949,394.92 |
6/1/22 | 7.484 | 7.694 | 6.582 | 6.625 | 15,893,117.97 | 107,394,972.95 |
5/31/22 | 7.425 | 7.622 | 7.182 | 7.484 | 16,385,814.1 | 121,319,140.01 |
5/30/22 | 6.879 | 7.49 | 6.879 | 7.425 | 11,612,094.31 | 120,349,312.45 |
5/29/22 | 6.826 | 6.879 | 6.67 | 6.879 | 7,733,554.25 | 111,508,228 |
5/28/22 | 6.632 | 6.756 | 6.632 | 6.69 | 9,207,150.83 | 108,446,225.19 |
5/27/22 | 6.744 | 6.845 | 6.621 | 6.633 | 8,841,056.91 | 107,513,899.59 |
5/26/22 | 7.325 | 7.411 | 6.691 | 6.746 | 15,405,992.87 | 109,344,337.9 |
5/25/22 | 6.971 | 7.495 | 6.929 | 7.326 | 15,333,968.68 | 118,744,652.86 |
5/24/22 | 7.053 | 7.299 | 6.883 | 6.973 | 16,566,618.5 | 113,020,204.62 |
5/23/22 | 8.177 | 8.19 | 7.042 | 7.051 | 43,483,883.08 | 114,297,296.27 |
5/22/22 | 6.435 | 8.197 | 6.421 | 8.158 | 52,318,490.06 | 132,242,477.27 |
5/21/22 | 6.245 | 6.473 | 6.184 | 6.434 | 9,042,791.02 | 104,295,691.68 |
5/20/22 | 6.581 | 6.698 | 6.023 | 6.244 | 17,067,237.51 | 101,209,901.79 |
5/19/22 | 7.045 | 7.217 | 6.403 | 6.58 | 22,370,355.33 | 106,662,372.2 |
5/18/22 | 8.406 | 8.443 | 7.007 | 7.048 | 21,736,882.49 | 114,237,522.65 |
5/17/22 | 8.329 | 8.607 | 8.255 | 8.407 | 26,141,339.74 | 136,269,138.51 |
5/16/22 | 9.122 | 9.122 | 8.182 | 8.333 | 28,838,890.54 | 135,069,827.1 |
5/15/22 | 8.659 | 9.358 | 8.354 | 9.121 | 45,015,522.53 | 147,850,856.32 |
5/14/22 | 11.501 | 11.622 | 8.359 | 8.658 | 43,830,581.88 | 140,334,743.69 |
5/13/22 | 10.703 | 11.983 | 10.11 | 11.5 | 70,164,362 | 186,415,347.64 |