Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/30/23 | 1.845 | 1.846 | 1.768 | 1.792 | 8,565,024.83 | 115,509,589.02 |
4/29/23 | 1.791 | 1.876 | 1.782 | 1.846 | 12,317,652.69 | 118,997,246.24 |
4/28/23 | 1.79 | 1.805 | 1.757 | 1.791 | 11,647,176.78 | 115,458,783.51 |
4/27/23 | 1.695 | 1.796 | 1.691 | 1.79 | 14,244,878.61 | 115,388,161.99 |
4/26/23 | 1.715 | 1.794 | 1.601 | 1.695 | 14,547,307.06 | 109,294,777.71 |
4/25/23 | 1.662 | 1.72 | 1.594 | 1.715 | 10,870,930.11 | 110,579,348.03 |
4/24/23 | 1.658 | 1.687 | 1.621 | 1.662 | 9,727,266.7 | 107,183,720.37 |
4/23/23 | 1.679 | 1.679 | 1.593 | 1.657 | 11,477,357.9 | 106,843,392.77 |
4/22/23 | 1.653 | 1.68 | 1.637 | 1.679 | 9,859,688.35 | 108,225,921.3 |
4/21/23 | 1.779 | 1.8 | 1.632 | 1.653 | 14,689,059.49 | 106,584,809.49 |
4/20/23 | 1.876 | 1.907 | 1.766 | 1.78 | 19,541,747.97 | 114,738,179.96 |
4/19/23 | 2.105 | 2.135 | 1.845 | 1.876 | 23,544,969.72 | 120,985,767.07 |
4/18/23 | 2.07 | 2.138 | 2.037 | 2.105 | 14,696,464.92 | 135,702,851.13 |
4/17/23 | 2.106 | 2.11 | 2.034 | 2.07 | 17,927,356.86 | 133,474,450.69 |
4/16/23 | 2.127 | 2.133 | 2.046 | 2.106 | 18,136,603.6 | 135,787,088.25 |
4/15/23 | 2.151 | 2.153 | 2.088 | 2.127 | 15,304,384.1 | 137,161,871.36 |
4/14/23 | 2.049 | 2.176 | 2.049 | 2.151 | 25,250,219.94 | 138,660,771.94 |
4/13/23 | 2.076 | 2.08 | 2.013 | 2.049 | 23,390,446.17 | 111,207,116.41 |
4/12/23 | 1.962 | 2.194 | 1.892 | 2.076 | 59,376,417.65 | 112,646,341.33 |
4/11/23 | 1.977 | 2.015 | 1.948 | 1.962 | 14,054,681.98 | 106,465,784.32 |
4/10/23 | 1.878 | 1.983 | 1.842 | 1.977 | 17,558,907.27 | 107,263,172.47 |
4/9/23 | 1.907 | 1.917 | 1.836 | 1.878 | 12,042,958.82 | 101,913,084.34 |
4/8/23 | 1.869 | 1.924 | 1.845 | 1.907 | 13,110,804.05 | 103,513,846.82 |
4/7/23 | 1.848 | 1.886 | 1.814 | 1.869 | 11,896,099 | 101,428,528.11 |
4/6/23 | 1.869 | 1.929 | 1.817 | 1.848 | 17,104,253.42 | 100,261,829.93 |
4/5/23 | 1.884 | 1.921 | 1.832 | 1.869 | 11,299,343.4 | 101,436,430.41 |
4/4/23 | 1.842 | 1.915 | 1.786 | 1.884 | 20,271,271.35 | 102,216,442.82 |
4/3/23 | 1.735 | 1.849 | 1.688 | 1.842 | 18,324,853.63 | 99,963,214.2 |
4/2/23 | 1.793 | 1.833 | 1.708 | 1.735 | 11,261,635.01 | 94,163,028.67 |
3/31/23 | 1.748 | 1.785 | 1.703 | 1.78 | 10,395,715.65 | 96,595,282.49 |
3/30/23 | 1.808 | 1.827 | 1.724 | 1.748 | 13,287,905.58 | 94,835,167.44 |
3/29/23 | 1.682 | 1.812 | 1.673 | 1.807 | 14,800,460.78 | 98,076,915.69 |
3/28/23 | 1.592 | 1.685 | 1.57 | 1.682 | 10,531,025.87 | 91,295,865.97 |
3/27/23 | 1.727 | 1.727 | 1.561 | 1.592 | 11,432,624.92 | 86,406,900.89 |
3/26/23 | 1.691 | 1.755 | 1.665 | 1.727 | 10,517,223.1 | 93,736,284.24 |
3/25/23 | 1.737 | 1.751 | 1.666 | 1.691 | 10,012,679.73 | 91,790,095.16 |
3/24/23 | 1.862 | 1.897 | 1.705 | 1.737 | 15,279,301.88 | 94,277,273.64 |
3/23/23 | 1.758 | 1.872 | 1.738 | 1.862 | 15,448,833.35 | 101,029,927.52 |
3/22/23 | 1.869 | 1.869 | 1.704 | 1.758 | 21,606,508.5 | 95,391,355.09 |
3/21/23 | 1.83 | 1.906 | 1.746 | 1.869 | 22,411,137.87 | 101,429,561.27 |
3/20/23 | 2.013 | 2.035 | 1.826 | 1.83 | 27,194,742.13 | 99,297,800.11 |
3/19/23 | 1.975 | 2.179 | 1.975 | 2.014 | 48,172,511.54 | 109,296,782.19 |
3/18/23 | 1.871 | 2.179 | 1.853 | 1.975 | 45,553,560.89 | 107,177,191.64 |
3/17/23 | 1.719 | 1.875 | 1.674 | 1.871 | 24,880,038.12 | 101,527,281.96 |
3/16/23 | 1.564 | 1.811 | 1.536 | 1.718 | 35,641,811.4 | 93,255,714.22 |
3/15/23 | 1.703 | 1.767 | 1.537 | 1.563 | 18,380,742.55 | 84,841,462.91 |
3/14/23 | 1.637 | 1.783 | 1.588 | 1.703 | 22,821,487.47 | 92,412,411.3 |
3/13/23 | 1.55 | 1.659 | 1.484 | 1.637 | 21,011,138.66 | 88,823,913.63 |
3/12/23 | 1.394 | 1.551 | 1.368 | 1.55 | 13,077,269.06 | 84,108,590.91 |
3/11/23 | 1.421 | 1.455 | 1.319 | 1.394 | 16,528,705.76 | 75,641,009 |
3/10/23 | 1.392 | 1.429 | 1.309 | 1.421 | 17,578,861.21 | 77,124,417.58 |
3/9/23 | 1.496 | 1.548 | 1.372 | 1.392 | 15,118,987.47 | 75,518,514.12 |
3/8/23 | 1.64 | 1.64 | 1.468 | 1.496 | 13,647,215.6 | 81,173,028.86 |
3/7/23 | 1.673 | 1.696 | 1.594 | 1.641 | 12,098,499.26 | 89,034,322.51 |
3/6/23 | 1.646 | 1.692 | 1.613 | 1.672 | 11,734,038.47 | 90,751,275.03 |
3/5/23 | 1.622 | 1.699 | 1.622 | 1.645 | 10,098,209.31 | 89,287,770.2 |
3/4/23 | 1.708 | 1.738 | 1.599 | 1.621 | 14,400,074.86 | 87,993,745.99 |
3/3/23 | 1.937 | 1.938 | 1.681 | 1.709 | 19,141,202.44 | 92,740,298.83 |
3/2/23 | 1.979 | 1.98 | 1.877 | 1.936 | 11,704,852.17 | 105,087,329.32 |
3/1/23 | 1.894 | 1.979 | 1.882 | 1.979 | 12,635,855.88 | 107,398,394.89 |
2/28/23 | 1.951 | 1.963 | 1.869 | 1.894 | 13,119,814.92 | 102,770,852.53 |
2/27/23 | 1.959 | 1.989 | 1.888 | 1.951 | 15,776,235.35 | 105,851,678.45 |
2/26/23 | 1.867 | 1.988 | 1.855 | 1.959 | 13,729,528.9 | 106,300,539.85 |
2/25/23 | 1.995 | 1.998 | 1.815 | 1.867 | 23,039,755.48 | 101,300,898.3 |
2/24/23 | 2.181 | 2.197 | 1.958 | 1.995 | 19,382,748.28 | 108,264,293.45 |
2/23/23 | 2.246 | 2.287 | 2.152 | 2.181 | 18,942,747.1 | 118,348,807.92 |
2/22/23 | 2.244 | 2.265 | 2.141 | 2.246 | 23,120,680.24 | 121,887,742.22 |
2/21/23 | 2.337 | 2.423 | 2.198 | 2.245 | 31,746,477.79 | 121,804,746.62 |
2/20/23 | 2.292 | 2.37 | 2.258 | 2.337 | 31,452,047.69 | 126,798,976.17 |
2/19/23 | 2.269 | 2.468 | 2.269 | 2.291 | 37,427,504.02 | 124,352,255.57 |
2/18/23 | 2.228 | 2.321 | 2.226 | 2.269 | 31,565,757.25 | 123,146,795.03 |
2/17/23 | 2.098 | 2.25 | 2.098 | 2.228 | 21,583,444.14 | 120,887,567.76 |
2/16/23 | 2.301 | 2.308 | 2.097 | 2.098 | 35,471,900.13 | 113,863,086.33 |
2/15/23 | 2.095 | 2.3 | 2.065 | 2.3 | 30,436,770.85 | 124,838,464.2 |
2/14/23 | 1.934 | 2.099 | 1.891 | 2.095 | 26,529,765.02 | 113,712,532.32 |
2/13/23 | 2.103 | 2.116 | 1.86 | 1.934 | 26,728,128.54 | 104,976,072.92 |
2/12/23 | 2.14 | 2.173 | 2.063 | 2.104 | 18,660,868.13 | 114,171,546.76 |
2/11/23 | 2.039 | 2.148 | 2.001 | 2.139 | 23,301,974.2 | 116,102,781.34 |
2/10/23 | 2.022 | 2.082 | 2 | 2.038 | 24,547,371.56 | 110,615,116.98 |
2/9/23 | 2.458 | 2.483 | 1.984 | 2.022 | 44,459,907.43 | 109,741,416.8 |
2/8/23 | 2.495 | 2.766 | 2.378 | 2.457 | 91,275,951.74 | 133,335,881.51 |
2/7/23 | 2.229 | 2.549 | 2.229 | 2.491 | 62,334,789.19 | 135,172,230.62 |
2/6/23 | 2.316 | 2.365 | 2.22 | 2.229 | 31,039,312.57 | 120,975,943.76 |
2/5/23 | 2.494 | 2.563 | 2.289 | 2.317 | 34,097,185.32 | 125,710,909.12 |
2/4/23 | 2.526 | 2.611 | 2.444 | 2.494 | 29,344,478.18 | 135,356,727.99 |
2/3/23 | 2.544 | 2.575 | 2.443 | 2.526 | 34,818,578.23 | 137,095,454.15 |
2/2/23 | 2.409 | 2.674 | 2.387 | 2.545 | 71,761,173.72 | 138,093,515.12 |
2/1/23 | 2.089 | 2.491 | 2.088 | 2.409 | 87,736,301.46 | 130,738,742.32 |
1/31/23 | 2.015 | 2.094 | 1.986 | 2.089 | 23,109,578.04 | 113,359,973.87 |
1/30/23 | 2.201 | 2.223 | 1.97 | 2.015 | 27,925,362.66 | 109,367,051.38 |