Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 1 | 1.003 | 0.994 | 0.999 | 49,474,112.54 | 1,365,735,102.74 |
6/30/22 | 0.998 | 1.001 | 0.996 | 0.999 | 48,321,336.35 | 1,365,611,495.85 |
6/29/22 | 0.995 | 1 | 0.992 | 0.998 | 23,430,974.24 | 1,364,674,572.41 |
6/28/22 | 0.998 | 1.005 | 0.993 | 0.995 | 14,899,034.62 | 1,359,903,530.04 |
6/27/22 | 0.998 | 1.002 | 0.996 | 0.998 | 19,089,858.4 | 1,364,464,433.68 |
6/26/22 | 0.999 | 1.003 | 0.996 | 0.998 | 9,065,057.02 | 1,393,709,544.36 |
6/25/22 | 0.998 | 1.003 | 0.996 | 1 | 7,940,716.1 | 1,396,586,610.47 |
6/24/22 | 1.002 | 1.005 | 0.995 | 0.998 | 21,228,084.31 | 1,394,796,760.54 |
6/23/22 | 0.997 | 1.005 | 0.997 | 1 | 22,822,094.47 | 1,427,515,336.29 |
6/22/22 | 0.997 | 1.003 | 0.995 | 0.997 | 22,303,863.5 | 1,423,184,514.43 |
6/21/22 | 0.999 | 1.005 | 0.994 | 0.997 | 24,794,475.81 | 1,422,613,178.45 |
6/20/22 | 1.001 | 1.004 | 0.997 | 0.999 | 45,488,798.8 | 1,425,673,686.91 |
6/19/22 | 1.002 | 1.003 | 0.996 | 1.001 | 35,242,478.22 | 1,428,267,163.6 |
6/18/22 | 0.998 | 1.002 | 0.989 | 1.002 | 52,770,722.82 | 1,429,824,886.58 |
6/17/22 | 0.998 | 1.001 | 0.996 | 0.998 | 23,384,700.63 | 1,459,356,944.49 |
6/16/22 | 1.004 | 1.005 | 0.995 | 0.998 | 15,509,306.22 | 1,458,902,651.36 |
6/15/22 | 0.999 | 1.004 | 0.995 | 1.004 | 50,256,888.04 | 1,467,758,856.91 |
6/14/22 | 0.999 | 1.006 | 0.994 | 0.999 | 45,281,948.91 | 1,510,483,304.8 |
6/13/22 | 0.998 | 1.003 | 0.99 | 1 | 40,823,781.77 | 1,511,117,924.39 |
6/12/22 | 0.998 | 1.001 | 0.994 | 0.998 | 19,486,297.28 | 1,508,515,455.58 |
6/11/22 | 0.992 | 1 | 0.992 | 0.998 | 22,306,190.4 | 1,508,882,019.46 |
6/10/22 | 0.999 | 1.001 | 0.992 | 0.992 | 18,595,076.47 | 1,500,429,691.63 |
6/9/22 | 0.997 | 1.001 | 0.996 | 0.999 | 28,968,919.35 | 1,490,411,556.07 |
6/8/22 | 1.001 | 1.003 | 0.995 | 0.997 | 38,740,503.9 | 1,489,291,354.22 |
6/7/22 | 0.996 | 1.002 | 0.993 | 1.001 | 26,886,217.58 | 1,499,185,175.33 |
6/6/22 | 0.999 | 1.005 | 0.994 | 0.996 | 13,711,945.55 | 1,471,936,136.74 |
6/5/22 | 0.998 | 1.001 | 0.996 | 0.999 | 25,022,823.14 | 1,475,679,929.28 |
6/4/22 | 0.998 | 1.001 | 0.993 | 0.998 | 27,674,165.92 | 1,474,194,887.99 |
6/3/22 | 0.999 | 1.001 | 0.991 | 0.998 | 13,421,413.73 | 1,473,613,468.72 |
6/2/22 | 0.998 | 1.001 | 0.994 | 0.999 | 22,867,486.82 | 1,425,447,508.8 |
6/1/22 | 0.995 | 1.001 | 0.994 | 0.998 | 29,097,314.92 | 1,423,834,203.09 |
5/31/22 | 1.001 | 1.002 | 0.994 | 0.995 | 18,990,376.57 | 1,419,711,340.79 |
5/30/22 | 1.001 | 1.005 | 0.997 | 1.001 | 17,226,060.58 | 1,427,619,286.44 |
5/29/22 | 1.001 | 1.004 | 0.996 | 1.001 | 10,608,414.71 | 1,426,975,625.29 |
5/28/22 | 0.997 | 1.001 | 0.996 | 0.999 | 14,374,967.63 | 1,416,002,788.22 |
5/27/22 | 0.997 | 1.001 | 0.993 | 0.997 | 16,905,962.81 | 1,413,017,203.88 |
5/26/22 | 0.999 | 1.004 | 0.992 | 0.997 | 17,017,904.2 | 1,412,911,037.24 |
5/25/22 | 1.001 | 1.001 | 0.994 | 0.999 | 30,815,939.01 | 1,410,577,074.57 |
5/24/22 | 0.997 | 1.003 | 0.992 | 1.001 | 38,464,038.83 | 1,413,908,316.56 |
5/23/22 | 1.005 | 1.005 | 0.993 | 0.997 | 36,974,960.41 | 1,407,943,101.51 |
5/22/22 | 0.998 | 1.005 | 0.996 | 1.005 | 30,633,910.28 | 1,418,995,349.45 |
5/21/22 | 0.996 | 1.004 | 0.994 | 0.998 | 20,299,725.89 | 1,416,575,305.08 |
5/20/22 | 0.998 | 1.001 | 0.993 | 0.996 | 38,179,535.09 | 1,414,591,845.88 |
5/19/22 | 0.997 | 1.003 | 0.994 | 0.998 | 40,897,197.65 | 1,417,352,058.05 |
5/18/22 | 1.002 | 1.003 | 0.994 | 0.997 | 26,067,015.51 | 1,481,109,082.2 |
5/17/22 | 0.997 | 1.004 | 0.989 | 1.002 | 28,396,694.78 | 1,487,702,745.79 |
5/16/22 | 1.001 | 1.002 | 0.991 | 0.997 | 21,845,821.17 | 1,492,952,894.85 |
5/15/22 | 1.002 | 1.005 | 0.994 | 1.001 | 40,350,348.05 | 1,485,678,683.29 |
5/14/22 | 0.994 | 1.005 | 0.987 | 1.002 | 56,761,741.81 | 1,496,786,350.74 |
5/13/22 | 1 | 1.009 | 0.989 | 0.994 | 109,184,061.8 | 1,492,422,989.66 |
5/12/22 | 0.998 | 1.007 | 0.965 | 1 | 223,715,580.24 | 1,710,022,363.59 |
5/11/22 | 0.996 | 1.006 | 0.965 | 0.998 | 201,833,645.45 | 1,989,784,963.74 |
5/10/22 | 0.994 | 1.007 | 0.989 | 0.996 | 72,599,370.7 | 2,626,619,562.74 |
5/9/22 | 0.997 | 1 | 0.982 | 0.994 | 86,057,458.4 | 2,621,802,534.42 |
5/8/22 | 0.999 | 1 | 0.994 | 0.997 | 60,241,369.08 | 2,627,789,766.68 |
5/7/22 | 0.999 | 1.001 | 0.995 | 0.999 | 48,589,332.61 | 2,633,685,835.28 |
5/6/22 | 0.994 | 1.001 | 0.994 | 0.999 | 77,478,301.8 | 2,633,423,344.19 |
5/5/22 | 0.999 | 1.007 | 0.989 | 0.994 | 91,022,072.09 | 2,622,183,980.76 |
5/4/22 | 0.997 | 1.005 | 0.997 | 0.999 | 83,578,725.62 | 2,633,110,654.65 |
5/3/22 | 0.997 | 1 | 0.995 | 0.997 | 75,801,904.92 | 2,629,709,303.83 |
5/2/22 | 0.998 | 1.002 | 0.994 | 0.997 | 27,482,326.57 | 2,629,530,811.75 |
5/1/22 | 0.994 | 1.004 | 0.994 | 0.998 | 32,155,381.73 | 2,632,233,004.98 |
4/30/22 | 0.997 | 1 | 0.989 | 0.994 | 50,650,035.59 | 2,681,956,835.92 |
4/29/22 | 0.996 | 1.001 | 0.992 | 0.997 | 27,165,194.44 | 2,689,297,042.75 |
4/28/22 | 1.001 | 1.003 | 0.995 | 0.996 | 35,218,030.82 | 2,685,019,680.55 |
4/27/22 | 0.995 | 1.004 | 0.995 | 1.001 | 23,046,346.94 | 2,699,610,436.43 |
4/26/22 | 1 | 1.002 | 0.993 | 0.995 | 44,810,903.12 | 2,682,562,827.56 |
4/25/22 | 0.998 | 1.004 | 0.994 | 1 | 31,754,001.75 | 2,698,289,144.85 |
4/24/22 | 0.998 | 1.004 | 0.996 | 0.998 | 14,014,645.22 | 2,690,481,409.06 |
4/23/22 | 1.001 | 1.003 | 0.997 | 0.998 | 15,143,521.56 | 2,691,351,729.94 |
4/22/22 | 0.999 | 1.003 | 0.996 | 1.001 | 32,341,515.2 | 2,701,049,504.62 |
4/21/22 | 1.002 | 1.002 | 0.989 | 0.999 | 53,209,260.08 | 2,694,438,749.57 |
4/20/22 | 1.001 | 1.003 | 0.997 | 1.002 | 70,938,879.45 | 2,703,510,631.13 |
4/19/22 | 0.999 | 1.003 | 0.998 | 1.001 | 44,147,635.63 | 2,698,534,524.84 |
4/18/22 | 0.998 | 1.002 | 0.994 | 0.999 | 78,883,930.95 | 2,695,400,148.1 |
4/17/22 | 0.999 | 1.004 | 0.997 | 0.998 | 29,076,612.54 | 2,691,575,572.94 |
4/16/22 | 0.999 | 1 | 0.993 | 0.999 | 10,851,194.17 | 2,694,592,229.82 |
4/15/22 | 1.001 | 1.001 | 0.997 | 0.999 | 18,948,498.4 | 2,695,108,284.15 |
4/14/22 | 0.998 | 1.001 | 0.997 | 1.001 | 42,956,298.62 | 2,698,836,934.91 |
4/13/22 | 1 | 1.003 | 0.997 | 0.998 | 83,368,771.01 | 2,692,116,225.96 |
4/12/22 | 0.999 | 1.004 | 0.997 | 1 | 39,138,081.03 | 2,697,224,366.97 |
4/11/22 | 0.997 | 1.003 | 0.996 | 0.999 | 50,530,227.63 | 2,694,223,148.61 |
4/10/22 | 1.001 | 1.002 | 0.994 | 0.997 | 26,222,083.01 | 2,689,942,004.38 |
4/9/22 | 0.999 | 1.002 | 0.996 | 1.001 | 38,802,112.16 | 2,700,828,031.56 |
4/8/22 | 1 | 1.005 | 0.995 | 0.999 | 86,196,363.97 | 2,693,891,243.34 |
4/7/22 | 0.996 | 1.003 | 0.995 | 1 | 45,437,078.02 | 2,692,893,297.38 |
4/6/22 | 0.996 | 1.002 | 0.994 | 0.996 | 46,099,536.14 | 2,682,466,972.29 |
4/5/22 | 1.002 | 1.003 | 0.996 | 0.996 | 70,566,853.12 | 2,782,059,002.22 |
4/4/22 | 0.999 | 1.003 | 0.996 | 1.002 | 90,461,699 | 2,798,306,962.24 |
4/3/22 | 0.999 | 1.002 | 0.996 | 0.999 | 119,746,839.3 | 2,688,262,376.49 |