Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 3.021 | 3.142 | 3.021 | 3.084 | 9,910,780.59 | 31,237,752.53 |
8/10/22 | 2.907 | 3.028 | 2.872 | 3.021 | 6,482,979.16 | 30,594,865.49 |
8/9/22 | 3.003 | 3.009 | 2.886 | 2.908 | 5,411,489.4 | 29,448,665.58 |
8/8/22 | 2.993 | 3.032 | 2.97 | 3.004 | 6,042,160.83 | 30,424,768.98 |
8/7/22 | 3.002 | 3.01 | 2.967 | 2.993 | 5,857,082.6 | 30,311,168.67 |
8/6/22 | 3.021 | 3.023 | 2.986 | 3.001 | 5,413,959.5 | 30,395,677.15 |
8/5/22 | 2.91 | 3.02 | 2.91 | 3.02 | 13,058,369.6 | 30,585,276.12 |
8/4/22 | 2.91 | 2.944 | 2.881 | 2.91 | 5,279,929.41 | 29,471,718.6 |
8/3/22 | 2.945 | 2.963 | 2.885 | 2.911 | 5,397,142.36 | 29,484,540.35 |
8/2/22 | 3.09 | 3.091 | 2.867 | 2.946 | 8,556,534.38 | 29,837,362.72 |
8/1/22 | 2.961 | 3.116 | 2.947 | 3.09 | 13,917,082.46 | 31,300,776.84 |
7/31/22 | 2.907 | 2.988 | 2.881 | 2.96 | 12,416,730.09 | 29,981,023.26 |
7/30/22 | 2.919 | 2.964 | 2.861 | 2.906 | 7,296,125.04 | 29,437,302.85 |
7/29/22 | 2.864 | 2.976 | 2.834 | 2.92 | 20,037,564.4 | 29,577,423.01 |
7/28/22 | 2.761 | 2.865 | 2.727 | 2.864 | 9,909,954.9 | 29,007,256.74 |
7/26/22 | 2.653 | 2.668 | 2.57 | 2.635 | 7,485,406.48 | 26,693,329.18 |
7/25/22 | 2.817 | 2.849 | 2.653 | 2.654 | 9,127,572.29 | 26,881,303.2 |
7/24/22 | 2.81 | 2.842 | 2.777 | 2.818 | 4,947,791.41 | 28,537,807.96 |
7/23/22 | 2.883 | 2.886 | 2.744 | 2.811 | 7,358,409.89 | 28,466,204.11 |
7/22/22 | 2.792 | 2.95 | 2.792 | 2.879 | 16,778,287.67 | 29,163,460.14 |
7/21/22 | 2.791 | 2.819 | 2.692 | 2.793 | 5,901,176.54 | 28,284,957.3 |
7/20/22 | 2.894 | 3.001 | 2.779 | 2.791 | 12,977,087.8 | 28,269,725.81 |
7/19/22 | 2.84 | 2.896 | 2.74 | 2.894 | 8,573,995.11 | 29,315,780.03 |
7/18/22 | 2.69 | 2.856 | 2.667 | 2.856 | 7,383,008.92 | 28,923,792.22 |
7/17/22 | 2.728 | 2.744 | 2.679 | 2.689 | 4,947,774.27 | 27,235,130.89 |
7/16/22 | 2.695 | 2.728 | 2.642 | 2.728 | 5,050,652.23 | 27,628,037.6 |
7/15/22 | 2.656 | 2.704 | 2.621 | 2.695 | 5,529,148.25 | 27,295,299.67 |
7/14/22 | 2.639 | 2.66 | 2.536 | 2.655 | 4,616,571.78 | 26,895,329.83 |
7/13/22 | 2.548 | 2.643 | 2.434 | 2.64 | 6,366,195.03 | 26,743,085.83 |
7/12/22 | 2.625 | 2.626 | 2.537 | 2.547 | 4,783,652.63 | 25,801,378.98 |
7/11/22 | 2.805 | 2.805 | 2.604 | 2.624 | 5,570,851 | 26,574,051.89 |
7/10/22 | 2.883 | 2.883 | 2.761 | 2.806 | 5,948,872.05 | 28,419,636.05 |
7/9/22 | 2.838 | 2.889 | 2.814 | 2.882 | 8,072,755.18 | 29,187,860.47 |
7/8/22 | 2.808 | 2.849 | 2.742 | 2.839 | 8,621,980 | 28,750,786.96 |
7/7/22 | 2.74 | 2.819 | 2.683 | 2.808 | 5,541,479.77 | 28,445,509.57 |
7/6/22 | 2.703 | 2.743 | 2.625 | 2.741 | 5,627,222.39 | 27,758,470.12 |
7/5/22 | 2.704 | 2.753 | 2.593 | 2.703 | 10,103,499.45 | 27,380,468.74 |
7/4/22 | 2.639 | 2.705 | 2.568 | 2.702 | 8,817,431.27 | 27,363,630.93 |
7/3/22 | 2.655 | 2.658 | 2.562 | 2.638 | 4,696,812.46 | 26,714,829.03 |
7/2/22 | 2.605 | 2.655 | 2.54 | 2.655 | 6,934,170.42 | 26,889,674.34 |
7/1/22 | 2.622 | 2.652 | 2.495 | 2.603 | 5,710,830.08 | 26,364,049.33 |
6/30/22 | 2.75 | 2.75 | 2.448 | 2.616 | 5,953,718.03 | 26,500,769.6 |
6/29/22 | 2.831 | 2.835 | 2.677 | 2.749 | 6,199,326.18 | 27,847,382.35 |
6/28/22 | 2.914 | 2.937 | 2.811 | 2.83 | 8,328,584.02 | 28,660,995.04 |
6/27/22 | 2.863 | 2.929 | 2.791 | 2.913 | 16,676,721.93 | 29,507,062.08 |
6/26/22 | 2.829 | 2.965 | 2.829 | 2.861 | 25,058,935.7 | 28,981,728.08 |
6/25/22 | 2.838 | 2.838 | 2.731 | 2.829 | 7,177,831.13 | 28,652,717.83 |
6/24/22 | 2.763 | 2.85 | 2.701 | 2.837 | 8,752,603.38 | 28,736,312.06 |
6/23/22 | 2.646 | 2.763 | 2.623 | 2.761 | 9,033,460.92 | 27,963,606.21 |
6/22/22 | 2.7 | 2.715 | 2.584 | 2.646 | 8,298,395.43 | 26,799,656.99 |
6/21/22 | 2.626 | 2.738 | 2.589 | 2.699 | 13,554,571.68 | 27,338,296.68 |
6/20/22 | 2.581 | 2.629 | 2.498 | 2.625 | 7,407,138.02 | 26,588,024.25 |
6/19/22 | 2.457 | 2.589 | 2.378 | 2.587 | 7,109,370.07 | 26,201,060.17 |
6/18/22 | 2.636 | 2.698 | 2.334 | 2.459 | 11,568,939.82 | 24,907,434.99 |
6/17/22 | 2.467 | 2.64 | 2.448 | 2.635 | 11,324,012.68 | 26,687,535.63 |
6/16/22 | 2.603 | 2.654 | 2.404 | 2.461 | 12,723,118.87 | 24,926,582.39 |
6/15/22 | 2.408 | 2.599 | 2.149 | 2.599 | 15,513,629.05 | 26,328,547.7 |
6/14/22 | 2.415 | 2.451 | 2.124 | 2.405 | 12,247,662.21 | 24,363,538.64 |
6/13/22 | 2.979 | 2.993 | 2.345 | 2.413 | 13,423,500.01 | 24,441,615.94 |
6/12/22 | 3.111 | 3.154 | 2.852 | 2.976 | 16,216,944.79 | 30,141,468.83 |
6/11/22 | 2.908 | 3.109 | 2.824 | 3.109 | 27,629,306.67 | 31,493,842.6 |
6/10/22 | 3.032 | 3.034 | 2.846 | 2.903 | 6,081,741.12 | 29,406,583.07 |
6/9/22 | 3.039 | 3.071 | 2.977 | 3.032 | 8,114,728.75 | 30,709,738.94 |
6/8/22 | 3.059 | 3.076 | 2.942 | 3.039 | 9,109,884.12 | 30,780,838.43 |
6/7/22 | 3.197 | 3.199 | 2.888 | 3.069 | 10,329,558.72 | 31,087,040.88 |
6/6/22 | 3.157 | 3.579 | 3.14 | 3.195 | 64,876,427.27 | 32,358,125.22 |
6/5/22 | 2.859 | 3.836 | 2.792 | 3.157 | 197,660,821.25 | 31,980,287.43 |
6/4/22 | 2.826 | 2.863 | 2.752 | 2.859 | 10,390,527.71 | 28,953,222.01 |
6/3/22 | 2.911 | 2.989 | 2.756 | 2.826 | 9,345,950.32 | 28,622,974.13 |
6/2/22 | 2.843 | 2.93 | 2.773 | 2.911 | 9,147,744.19 | 29,481,502.63 |
6/1/22 | 2.958 | 3.046 | 2.797 | 2.84 | 17,366,517.11 | 28,764,358.01 |
5/31/22 | 3.03 | 3.038 | 2.878 | 2.969 | 11,173,615.98 | 30,073,473.38 |
5/30/22 | 2.813 | 3.039 | 2.775 | 3.03 | 13,869,277.96 | 30,687,198.47 |
5/29/22 | 2.719 | 2.801 | 2.652 | 2.801 | 12,030,710.83 | 28,364,569.63 |
5/28/22 | 2.618 | 2.721 | 2.597 | 2.614 | 12,865,849.64 | 26,477,981.41 |
5/27/22 | 2.759 | 2.759 | 2.558 | 2.617 | 7,771,730.02 | 26,508,737.07 |
5/26/22 | 2.859 | 2.875 | 2.561 | 2.76 | 9,928,893.7 | 27,951,458.84 |
5/25/22 | 2.746 | 3.122 | 2.746 | 2.859 | 41,314,632.92 | 28,957,440.29 |
5/24/22 | 2.891 | 2.891 | 2.542 | 2.746 | 17,966,744.96 | 27,813,883.75 |
5/23/22 | 2.635 | 3.625 | 2.635 | 2.892 | 157,150,382.25 | 29,289,792.45 |
5/22/22 | 2.406 | 2.868 | 2.406 | 2.634 | 31,856,335.02 | 26,674,829.81 |
5/21/22 | 2.394 | 2.412 | 2.335 | 2.407 | 3,748,566.99 | 24,377,353.52 |
5/20/22 | 2.462 | 2.473 | 2.337 | 2.395 | 4,127,462.03 | 24,252,694.6 |
5/19/22 | 2.394 | 2.464 | 2.27 | 2.462 | 6,061,746.92 | 24,932,306.08 |
5/18/22 | 2.65 | 2.655 | 2.389 | 2.393 | 4,654,030.12 | 24,238,158.47 |
5/17/22 | 2.496 | 2.651 | 2.44 | 2.651 | 6,477,332.57 | 26,854,838.13 |
5/16/22 | 2.555 | 2.649 | 2.444 | 2.495 | 16,804,285.54 | 25,274,823.42 |
5/15/22 | 2.386 | 2.556 | 2.316 | 2.556 | 4,732,816.6 | 25,886,744.28 |
5/14/22 | 2.249 | 2.433 | 2.175 | 2.386 | 5,875,251.76 | 24,167,477.82 |
5/13/22 | 2.089 | 2.426 | 2.079 | 2.25 | 9,683,566.26 | 22,785,105.33 |