Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/31/21 | 0.779 | 0.781 | 0.752 | 0.76 | 108,047.76 | 265,021,101.74 |
8/3/21 | 0.963 | 0.97 | 0.955 | 0.962 | 68,562.54 | 335,414,415.26 |
8/2/21 | 0.962 | 0.973 | 0.947 | 0.963 | 82,965.48 | 335,730,193.47 |
8/1/21 | 0.965 | 1.1 | 0.958 | 0.962 | 81,530.98 | 335,459,346.52 |
7/31/21 | 0.967 | 0.971 | 0.943 | 0.965 | 24,473.96 | 336,553,169.45 |
7/30/21 | 0.982 | 0.982 | 0.935 | 0.967 | 100,011.8 | 337,066,428.9 |
7/29/21 | 0.978 | 1.023 | 0.932 | 0.982 | 171,834.26 | 342,529,283.89 |
7/28/21 | 0.922 | 1.31 | 0.903 | 0.976 | 566,455.37 | 340,309,858.75 |
7/27/21 | 1.013 | 1.018 | 0.897 | 0.922 | 73,611.71 | 321,675,940.57 |
7/26/21 | 0.904 | 1.035 | 0.899 | 1.014 | 109,437.72 | 353,715,485.52 |
7/25/21 | 0.925 | 0.925 | 0.899 | 0.904 | 11,836.7 | 315,350,136.12 |
7/24/21 | 0.911 | 0.928 | 0.898 | 0.925 | 17,006.45 | 322,665,397.46 |
7/23/21 | 0.892 | 0.928 | 0.885 | 0.911 | 72,070.01 | 317,521,855.88 |
7/22/21 | 0.909 | 0.934 | 0.862 | 0.892 | 85,246.84 | 310,920,419.81 |
7/21/21 | 0.813 | 0.933 | 0.811 | 0.905 | 77,030.97 | 315,569,015.12 |
7/20/21 | 0.858 | 0.941 | 0.81 | 0.813 | 33,661.47 | 283,466,936.19 |
7/19/21 | 0.877 | 0.897 | 0.858 | 0.858 | 69,117.16 | 299,083,016.81 |
7/18/21 | 0.876 | 0.958 | 0.876 | 0.877 | 19,500.82 | 305,799,258.03 |
7/17/21 | 0.906 | 0.906 | 0.864 | 0.876 | 4,826.31 | 305,528,964.83 |
7/16/21 | 0.903 | 0.924 | 0.883 | 0.906 | 72,529.72 | 316,090,625.01 |
7/15/21 | 0.912 | 0.995 | 0.896 | 0.903 | 96,873.14 | 314,784,713.67 |
7/14/21 | 0.898 | 1.095 | 0.849 | 0.912 | 116,961.79 | 318,051,969.62 |
7/13/21 | 0.987 | 1.002 | 0.828 | 0.898 | 80,482.93 | 313,279,358.74 |
7/12/21 | 0.951 | 1.019 | 0.951 | 0.987 | 75,341.05 | 344,216,124.94 |
7/11/21 | 1.13 | 1.147 | 0.941 | 0.951 | 15,510.03 | 331,810,895.54 |
7/10/21 | 1.001 | 1.263 | 0.991 | 1.13 | 18,466.16 | 393,943,285.71 |
7/9/21 | 0.992 | 1.031 | 0.946 | 1.001 | 82,817.78 | 349,050,678.64 |
7/8/21 | 1.041 | 1.049 | 0.962 | 0.992 | 148,357.36 | 345,833,923.87 |
7/7/21 | 1.054 | 1.124 | 1.041 | 1.041 | 103,062.12 | 363,096,018.49 |
7/6/21 | 1.092 | 1.104 | 1.024 | 1.054 | 143,976.96 | 367,565,664.37 |
7/5/21 | 1.072 | 1.151 | 0.881 | 1.094 | 81,270.2 | 381,518,699.07 |
7/4/21 | 1.072 | 1.125 | 1.036 | 1.072 | 38,266.97 | 373,774,756.36 |
7/3/21 | 1.084 | 1.162 | 1.01 | 1.072 | 80,392.02 | 373,893,097.74 |
7/2/21 | 0.962 | 1.257 | 0.899 | 1.079 | 246,230.23 | 376,232,814.14 |
7/1/21 | 1.056 | 1.082 | 0.923 | 0.962 | 131,027.59 | 335,454,844.72 |
6/30/21 | 1.092 | 1.106 | 1.032 | 1.056 | 89,429.76 | 368,365,352.71 |
6/29/21 | 1.138 | 1.148 | 1.071 | 1.092 | 142,636.37 | 380,924,655.51 |
6/28/21 | 1.123 | 1.229 | 1.042 | 1.138 | 209,737.76 | 396,710,301.12 |
6/27/21 | 0.868 | 1.601 | 0.868 | 1.123 | 787,783.57 | 391,659,810.05 |
6/26/21 | 0.862 | 0.927 | 0.845 | 0.868 | 16,999.67 | 302,820,228.21 |
6/25/21 | 0.96 | 0.981 | 0.841 | 0.862 | 76,201.48 | 300,738,782.54 |
6/24/21 | 1.006 | 1.068 | 0.876 | 0.96 | 117,149.69 | 334,822,128.67 |
6/23/21 | 0.804 | 1.265 | 0.79 | 1.006 | 280,080.51 | 350,781,835.87 |
6/22/21 | 0.862 | 0.881 | 0.76 | 0.804 | 70,337.15 | 280,412,338.29 |
6/21/21 | 1.099 | 1.099 | 0.848 | 0.862 | 97,605.48 | 300,503,401.29 |
6/20/21 | 1.1 | 1.104 | 1.028 | 1.078 | 34,709.92 | 375,985,445.99 |
6/19/21 | 1.162 | 1.18 | 1.042 | 1.1 | 41,263.17 | 383,761,426.19 |
6/18/21 | 1.238 | 1.263 | 1.139 | 1.162 | 74,498.75 | 405,346,587.18 |
6/17/21 | 1.239 | 1.278 | 1.218 | 1.232 | 103,219.78 | 429,798,666.87 |
6/16/21 | 1.286 | 1.327 | 1.232 | 1.234 | 86,677.66 | 430,479,005.21 |
6/15/21 | 1.334 | 1.395 | 1.264 | 1.286 | 114,510.46 | 448,567,891.16 |
6/14/21 | 1.262 | 1.373 | 1.237 | 1.334 | 138,347.07 | 465,218,644.73 |
6/13/21 | 1.275 | 1.296 | 1.227 | 1.262 | 39,563.05 | 439,981,547.53 |
6/12/21 | 1.3 | 1.474 | 1.198 | 1.275 | 148,689.14 | 444,537,416.88 |
6/11/21 | 1.353 | 1.5 | 1.266 | 1.3 | 176,058.32 | 453,259,101.39 |
6/10/21 | 1.483 | 1.495 | 1.263 | 1.263 | 129,852.43 | 440,480,336.94 |
6/9/21 | 1.516 | 1.619 | 1.407 | 1.483 | 293,713.81 | 517,320,774.07 |
6/7/21 | 2.631 | 2.694 | 1.798 | 1.927 | 606,228.59 | 672,157,860.62 |
6/6/21 | 1.039 | 3.427 | 1.039 | 2.63 | 4,078,696.5 | 917,139,083.21 |
6/5/21 | 1.06 | 1.144 | 1.029 | 1.039 | 32,767.29 | 362,326,056.8 |
6/4/21 | 1.064 | 1.086 | 0.992 | 1.06 | 111,047.48 | 369,574,944.85 |
6/3/21 | 1.085 | 1.085 | 1.056 | 1.064 | 89,886.18 | 370,953,121.97 |
6/2/21 | 1.11 | 1.275 | 1.058 | 1.085 | 123,139.47 | 378,270,484.84 |
6/1/21 | 1.029 | 1.139 | 1.016 | 1.11 | 159,835.58 | 387,104,648.03 |
5/31/21 | 1.01 | 1.063 | 0.978 | 1.029 | 86,748.48 | 358,734,039.21 |
5/30/21 | 1.048 | 1.082 | 1.008 | 1.01 | 47,675.62 | 352,295,104.07 |
5/29/21 | 0.999 | 1.252 | 0.976 | 1.048 | 58,739.35 | 365,514,850.45 |
5/28/21 | 1.058 | 1.311 | 0.924 | 0.999 | 133,984.36 | 348,418,930.58 |
5/27/21 | 1.077 | 1.092 | 1.011 | 1.058 | 105,393.86 | 369,022,503.19 |
5/26/21 | 1.077 | 1.134 | 1.045 | 1.08 | 115,612.44 | 376,526,153.11 |
5/25/21 | 1.096 | 1.19 | 1.059 | 1.077 | 79,315.65 | 375,703,500.2 |
5/24/21 | 0.91 | 1.382 | 0.906 | 1.096 | 181,961.25 | 382,290,626.58 |
5/23/21 | 1.078 | 1.322 | 0.707 | 0.91 | 49,012.22 | 317,290,238.34 |
5/22/21 | 1.006 | 1.193 | 0.985 | 1.078 | 14,267.09 | 375,847,582.4 |
5/21/21 | 1.303 | 1.347 | 0.98 | 1.006 | 100,763.34 | 350,846,376.55 |
5/19/21 | 1.658 | 1.699 | 1.121 | 1.193 | 122,298.35 | 415,875,685.63 |
5/19/21 | 1.658 | 1.699 | 1.121 | 1.193 | 122,298.35 | 415,875,685.63 |
5/19/21 | 1.658 | 1.699 | 1.121 | 1.193 | 122,298.35 | 415,875,685.63 |
5/19/21 | 1.658 | 1.699 | 1.121 | 1.193 | 122,298.35 | 415,875,685.63 |
5/18/21 | 1.806 | 1.837 | 1.638 | 1.658 | 246,164.74 | 578,308,461.03 |
5/18/21 | 1.806 | 1.837 | 1.638 | 1.658 | 246,164.74 | 578,308,461.03 |
5/18/21 | 1.806 | 1.837 | 1.638 | 1.658 | 246,164.74 | 578,308,461.03 |
5/18/21 | 1.806 | 1.837 | 1.638 | 1.658 | 246,164.74 | 578,308,461.03 |
5/17/21 | 1.72 | 2.319 | 1.667 | 1.836 | 824,387.28 | 640,113,675.69 |
5/17/21 | 1.72 | 2.319 | 1.667 | 1.836 | 824,387.28 | 640,113,675.69 |
5/17/21 | 1.72 | 2.319 | 1.667 | 1.836 | 824,387.28 | 640,113,675.69 |
5/17/21 | 1.72 | 2.319 | 1.667 | 1.836 | 824,387.28 | 640,113,675.69 |
5/16/21 | 1.52 | 2.536 | 1.488 | 1.718 | 617,033.63 | 599,061,840.94 |
5/16/21 | 1.52 | 2.536 | 1.488 | 1.718 | 617,033.63 | 599,061,840.94 |
5/16/21 | 1.52 | 2.536 | 1.488 | 1.718 | 617,033.63 | 599,061,840.94 |