Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 7.994 | 8.238 | 7.841 | 8.174 | 21,382,672.68 | 609,442,375.12 |
3/22/23 | 8.156 | 8.415 | 7.686 | 7.993 | 46,351,996.83 | 595,851,649.08 |
3/21/23 | 7.886 | 8.316 | 7.757 | 8.156 | 35,125,278.35 | 608,019,047.78 |
3/20/23 | 8.428 | 8.587 | 7.861 | 7.887 | 35,555,204.89 | 587,881,712.02 |
3/19/23 | 8.608 | 8.867 | 8.336 | 8.428 | 41,025,786.75 | 628,845,104.4 |
3/18/23 | 8.866 | 9.175 | 8.59 | 8.607 | 39,664,533.21 | 641,325,812.4 |
3/17/23 | 8.333 | 8.864 | 8.254 | 8.864 | 37,766,185.63 | 660,389,393.46 |
3/16/23 | 8.168 | 8.416 | 7.999 | 8.331 | 38,892,943.96 | 620,633,332.79 |
3/15/23 | 8.992 | 9.422 | 8.01 | 8.163 | 73,303,143.77 | 608,125,797.44 |
3/14/23 | 8.981 | 9.512 | 8.561 | 8.989 | 96,013,135.67 | 669,607,879.06 |
3/13/23 | 8.681 | 9.151 | 8.209 | 8.98 | 80,771,101.75 | 668,858,363.91 |
3/12/23 | 7.666 | 8.742 | 7.256 | 8.68 | 72,453,159.49 | 646,476,765.9 |
3/11/23 | 7.853 | 8.056 | 6.646 | 7.668 | 164,317,813.33 | 571,023,941.74 |
3/10/23 | 8.38 | 8.562 | 7.819 | 7.855 | 60,349,749.93 | 584,862,133.53 |
3/9/23 | 8.966 | 9.004 | 8.141 | 8.379 | 57,847,769.78 | 623,783,272.71 |
3/8/23 | 9.382 | 9.438 | 8.888 | 8.964 | 47,173,955.04 | 667,265,597.93 |
3/7/23 | 9.768 | 9.938 | 9.134 | 9.382 | 35,378,395.67 | 698,585,904.14 |
3/6/23 | 9.629 | 9.887 | 9.459 | 9.768 | 32,012,276.64 | 727,301,626.83 |
3/5/23 | 9.712 | 9.995 | 9.578 | 9.629 | 25,461,618.8 | 716,887,258.87 |
3/4/23 | 10.099 | 10.189 | 9.454 | 9.712 | 37,532,916.15 | 723,012,709.39 |
3/3/23 | 11.094 | 11.098 | 9.947 | 10.099 | 59,549,942.34 | 751,779,221.21 |
3/2/23 | 11.97 | 12.155 | 11.054 | 11.095 | 64,732,499.83 | 824,880,436.3 |
3/1/23 | 11.454 | 12.188 | 11.336 | 11.97 | 79,865,058.71 | 889,764,117.01 |
2/28/23 | 11.079 | 11.552 | 10.575 | 11.469 | 94,239,287.63 | 852,487,794.89 |
2/27/23 | 10.482 | 11.161 | 10.178 | 11.073 | 76,153,365.54 | 822,955,670.52 |
2/26/23 | 10.153 | 10.537 | 10.087 | 10.486 | 34,134,495.17 | 779,458,016.08 |
2/25/23 | 10.166 | 10.509 | 9.751 | 10.153 | 44,632,739.99 | 754,615,699.19 |
2/24/23 | 10.896 | 10.937 | 10.008 | 10.166 | 43,017,128.1 | 755,537,408.49 |
2/23/23 | 10.488 | 11.409 | 10.488 | 10.895 | 88,743,561.14 | 806,642,461.03 |
2/22/23 | 10.208 | 10.625 | 9.782 | 10.488 | 53,420,586.83 | 776,350,157.64 |
2/21/23 | 10.778 | 11.094 | 10.087 | 10.211 | 36,894,760.57 | 755,771,202.33 |
2/20/23 | 10.637 | 11.01 | 10.383 | 10.777 | 29,100,704.2 | 796,979,220.39 |
2/19/23 | 11.388 | 11.437 | 10.562 | 10.634 | 28,237,488.21 | 786,326,210.6 |
2/18/23 | 11.063 | 11.707 | 11.058 | 11.397 | 52,750,513.6 | 842,772,039.17 |
2/17/23 | 10.14 | 11.385 | 10.092 | 11.062 | 82,765,559.32 | 816,986,739.71 |
2/16/23 | 11.453 | 11.659 | 10.112 | 10.137 | 68,000,057.66 | 748,092,413.65 |
2/15/23 | 10.044 | 11.464 | 9.839 | 11.452 | 80,842,628.41 | 844,790,236.54 |
2/14/23 | 9.938 | 10.364 | 9.674 | 10.043 | 63,621,211.91 | 740,796,763.17 |
2/13/23 | 10.188 | 10.811 | 9.361 | 9.938 | 120,928,533.98 | 733,110,238.71 |
2/12/23 | 10.628 | 10.949 | 10.132 | 10.189 | 44,208,893.14 | 751,521,180.96 |
2/11/23 | 10.369 | 10.642 | 10.087 | 10.627 | 40,672,270.14 | 783,973,808.54 |
2/10/23 | 12.482 | 12.616 | 10.351 | 10.37 | 108,530,787.41 | 764,943,811.14 |
2/9/23 | 12.459 | 14.093 | 11.545 | 12.482 | 291,218,256.79 | 917,613,526.54 |
2/8/23 | 12.722 | 13.064 | 11.426 | 12.428 | 97,635,851.98 | 913,611,992.26 |
2/7/23 | 12.146 | 13.482 | 12.121 | 12.721 | 168,734,722.88 | 933,796,361.12 |
2/6/23 | 9.996 | 12.639 | 9.925 | 12.149 | 145,992,372.26 | 891,703,435.54 |
2/5/23 | 10.453 | 10.489 | 9.811 | 9.994 | 29,323,123.51 | 733,449,767.73 |
2/4/23 | 11.052 | 11.116 | 10.441 | 10.451 | 24,083,253.58 | 765,918,875.21 |
2/3/23 | 10.665 | 11.425 | 10.347 | 11.053 | 52,428,054.31 | 809,969,639.61 |
2/2/23 | 10.758 | 11.696 | 10.619 | 10.68 | 57,270,083.05 | 782,670,944.08 |
2/1/23 | 10.271 | 10.914 | 9.633 | 10.763 | 44,345,520.43 | 788,649,484.93 |
1/31/23 | 10.162 | 10.496 | 10.03 | 10.273 | 15,440,620.03 | 752,671,794.17 |
1/30/23 | 11.232 | 11.242 | 9.958 | 10.165 | 27,387,719.41 | 745,245,955.76 |
1/29/23 | 10.976 | 11.336 | 10.86 | 11.234 | 25,268,569.63 | 823,174,902.22 |
1/28/23 | 10.784 | 11.843 | 10.654 | 10.977 | 101,841,134.79 | 804,535,583.75 |
1/27/23 | 10.193 | 10.998 | 9.877 | 10.791 | 184,250,574.63 | 790,802,987.53 |
1/26/23 | 10.388 | 11.184 | 10.114 | 10.193 | 192,087,122.74 | 746,890,035 |
1/25/23 | 9.855 | 10.781 | 9.529 | 10.386 | 194,269,335.41 | 760,931,697.37 |
1/24/23 | 10.437 | 11.137 | 9.69 | 9.848 | 211,609,555.08 | 721,417,774.65 |
1/23/23 | 10.055 | 10.722 | 9.801 | 10.438 | 209,092,556.15 | 762,849,398.14 |
1/22/23 | 10.274 | 10.817 | 9.854 | 10.057 | 203,563,866.32 | 734,917,800.62 |
1/21/23 | 10.884 | 11.366 | 10.276 | 10.276 | 177,218,759.12 | 749,916,729.38 |
1/20/23 | 10.086 | 11.238 | 9.835 | 10.885 | 87,873,267.21 | 794,272,507.71 |
1/19/23 | 8.628 | 10.278 | 8.543 | 10.091 | 65,141,124.96 | 736,330,122.14 |
1/18/23 | 9.016 | 9.197 | 8.309 | 8.617 | 55,952,623.47 | 628,691,470.43 |
1/17/23 | 9.02 | 9.962 | 8.86 | 9.01 | 53,254,802.49 | 657,305,320.73 |
1/16/23 | 8.46 | 9.741 | 8.356 | 9.016 | 90,022,193.06 | 657,725,478.39 |
1/15/23 | 6.897 | 8.746 | 6.628 | 8.448 | 69,465,466.05 | 616,186,060.89 |
1/14/23 | 6.778 | 7.503 | 6.603 | 6.898 | 21,661,375.79 | 503,240,429.08 |
1/13/23 | 6.454 | 6.918 | 6.312 | 6.777 | 16,435,288.99 | 494,344,930.76 |
1/12/23 | 5.727 | 6.576 | 5.609 | 6.464 | 18,262,019.59 | 471,533,276.97 |
1/11/23 | 5.418 | 5.581 | 5.379 | 5.58 | 3,669,641.79 | 406,993,586.46 |
1/10/23 | 5.493 | 5.586 | 5.414 | 5.418 | 3,391,650.74 | 395,090,424.51 |
1/9/23 | 5.707 | 5.919 | 5.492 | 5.492 | 9,178,283.55 | 400,376,550.34 |
1/8/23 | 5.094 | 5.734 | 5.094 | 5.708 | 8,234,949.07 | 416,083,225.43 |
1/7/23 | 5.153 | 5.246 | 5.088 | 5.096 | 2,562,688.7 | 370,710,903.4 |
1/6/23 | 5.001 | 5.159 | 4.865 | 5.152 | 3,899,781.91 | 374,782,569.6 |
1/5/23 | 5.039 | 5.06 | 4.971 | 5.002 | 2,577,369.14 | 363,865,824.35 |
1/4/23 | 4.872 | 5.145 | 4.866 | 5.041 | 5,692,193.61 | 366,619,682.3 |
1/3/23 | 4.642 | 4.873 | 4.53 | 4.872 | 5,434,540.54 | 354,322,521.8 |
1/2/23 | 4.428 | 4.673 | 4.403 | 4.642 | 5,143,933.26 | 337,610,520.69 |
1/1/23 | 4.148 | 4.47 | 4.106 | 4.428 | 6,027,009.58 | 321,988,562.84 |
12/31/22 | 4.209 | 4.233 | 4.126 | 4.147 | 2,311,006.44 | 301,535,590.29 |
12/30/22 | 4.346 | 4.361 | 4.201 | 4.209 | 3,582,460.41 | 305,979,595.28 |
12/29/22 | 4.305 | 4.422 | 4.291 | 4.346 | 2,743,913.97 | 315,882,757.3 |
12/28/22 | 4.539 | 4.542 | 4.278 | 4.305 | 3,507,418.95 | 312,730,810.44 |
12/27/22 | 4.738 | 4.765 | 4.527 | 4.539 | 4,216,030.77 | 329,690,291.64 |
12/26/22 | 4.773 | 4.791 | 4.73 | 4.738 | 2,865,195.99 | 344,266,444.47 |
12/25/22 | 4.746 | 4.784 | 4.741 | 4.773 | 4,754,958.6 | 346,802,266.6 |
12/24/22 | 4.725 | 4.764 | 4.705 | 4.746 | 3,268,612.62 | 344,751,191.27 |