Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 1.267 | 1.269 | 1.17 | 1.237 | 7,109,270.83 | 80,400,338.03 |
6/29/22 | 1.284 | 1.334 | 1.261 | 1.267 | 8,081,825.37 | 82,373,475.41 |
6/28/22 | 1.351 | 1.419 | 1.279 | 1.282 | 9,923,355.8 | 83,344,168.13 |
6/27/22 | 1.358 | 1.425 | 1.347 | 1.351 | 8,564,572.37 | 87,831,061.11 |
6/26/22 | 1.449 | 1.505 | 1.356 | 1.357 | 12,176,139.03 | 88,241,776.06 |
6/25/22 | 1.445 | 1.473 | 1.395 | 1.449 | 11,173,502.15 | 94,193,635.04 |
6/24/22 | 1.382 | 1.476 | 1.355 | 1.445 | 14,301,209.04 | 93,924,334.98 |
6/23/22 | 1.303 | 1.385 | 1.301 | 1.382 | 11,452,630.92 | 89,836,885.05 |
6/22/22 | 1.344 | 1.413 | 1.303 | 1.303 | 10,955,586.4 | 73,818,876.45 |
6/21/22 | 1.367 | 1.435 | 1.34 | 1.344 | 10,453,187.71 | 76,139,590.33 |
6/20/22 | 1.302 | 1.407 | 1.25 | 1.366 | 12,166,440.66 | 77,415,381.64 |
6/19/22 | 1.226 | 1.307 | 1.173 | 1.302 | 8,716,656.01 | 73,737,875.8 |
6/18/22 | 1.357 | 1.423 | 1.14 | 1.226 | 11,355,925.52 | 69,450,955.65 |
6/17/22 | 1.348 | 1.404 | 1.334 | 1.358 | 6,787,508.65 | 76,913,047.07 |
6/16/22 | 1.501 | 1.515 | 1.329 | 1.347 | 10,893,944.3 | 76,291,793.68 |
6/15/22 | 1.432 | 1.532 | 1.291 | 1.501 | 34,116,544.84 | 85,040,439.7 |
6/14/22 | 1.334 | 1.73 | 1.234 | 1.433 | 48,188,893.83 | 81,162,055.36 |
6/13/22 | 1.557 | 1.565 | 1.268 | 1.333 | 12,941,369 | 75,545,741.07 |
6/12/22 | 1.826 | 1.829 | 1.558 | 1.558 | 11,478,913.47 | 88,242,916.04 |
6/11/22 | 1.966 | 2.148 | 1.763 | 1.826 | 25,453,611.24 | 103,444,079.35 |
6/10/22 | 2.01 | 2.324 | 1.966 | 1.967 | 44,517,416.83 | 111,457,701.67 |
6/9/22 | 1.939 | 2.291 | 1.921 | 2.01 | 28,496,156.99 | 113,855,420.3 |
6/8/22 | 1.987 | 2.035 | 1.937 | 1.943 | 10,440,639.17 | 110,078,163.65 |
6/7/22 | 2.038 | 2.041 | 1.899 | 1.987 | 15,357,779 | 112,574,435.31 |
6/6/22 | 2.021 | 2.113 | 2.006 | 2.038 | 10,162,632.81 | 115,452,974.22 |
6/5/22 | 2.044 | 2.069 | 1.994 | 2.022 | 6,478,351.01 | 114,529,585.6 |
6/4/22 | 2.033 | 2.065 | 2 | 2.045 | 6,760,635.44 | 115,837,227.13 |
6/3/22 | 2.142 | 2.142 | 2.006 | 2.033 | 8,324,090.96 | 115,177,601.73 |
6/2/22 | 2.075 | 2.142 | 2.047 | 2.141 | 9,208,956.45 | 121,327,846.66 |
6/1/22 | 2.25 | 2.263 | 2.055 | 2.075 | 11,142,184.89 | 117,563,806.59 |
5/31/22 | 2.207 | 2.32 | 2.143 | 2.251 | 15,986,663.06 | 127,524,796.09 |
5/30/22 | 2.1 | 2.224 | 2.079 | 2.207 | 11,802,372.57 | 125,048,782.9 |
5/29/22 | 1.998 | 2.215 | 1.951 | 2.101 | 18,220,945.75 | 119,008,838.86 |
5/28/22 | 1.929 | 1.966 | 1.903 | 1.94 | 8,416,666.59 | 109,935,545.53 |
5/27/22 | 2.026 | 2.037 | 1.873 | 1.928 | 8,957,440.2 | 109,259,745.47 |
5/26/22 | 2.228 | 2.256 | 1.945 | 2.027 | 9,080,777.86 | 114,831,665.16 |
5/25/22 | 2.26 | 2.307 | 2.216 | 2.228 | 9,269,965.51 | 126,216,022.01 |
5/24/22 | 2.248 | 2.458 | 2.161 | 2.26 | 16,661,673.33 | 128,044,286.43 |
5/23/22 | 2.258 | 2.335 | 2.212 | 2.246 | 9,510,676.17 | 127,271,393.85 |
5/22/22 | 2.275 | 2.333 | 2.234 | 2.259 | 7,401,921.68 | 127,963,824.41 |
5/21/22 | 2.212 | 2.337 | 2.146 | 2.275 | 9,815,301.86 | 128,906,235.9 |
5/20/22 | 2.342 | 2.415 | 2.188 | 2.212 | 12,708,850.24 | 125,334,273.91 |
5/19/22 | 2.417 | 2.682 | 2.229 | 2.342 | 26,861,570.29 | 132,694,155.69 |
5/18/22 | 2.284 | 2.667 | 2.212 | 2.422 | 39,246,199.47 | 137,199,274.23 |
5/17/22 | 2.015 | 2.453 | 2.013 | 2.284 | 25,485,615.66 | 129,402,294.13 |
5/16/22 | 2.208 | 2.209 | 1.975 | 2.016 | 10,615,917.91 | 114,191,389.72 |
5/15/22 | 2.091 | 2.225 | 2.005 | 2.208 | 10,443,233.47 | 125,108,756.77 |
5/14/22 | 2.07 | 2.213 | 1.925 | 2.09 | 16,898,918.12 | 118,407,306.91 |
5/13/22 | 1.812 | 2.295 | 1.794 | 2.069 | 21,151,145.64 | 117,239,139.33 |
5/12/22 | 2.104 | 2.198 | 1.547 | 1.814 | 20,045,272.71 | 102,754,283.29 |
5/11/22 | 3.067 | 3.134 | 1.948 | 2.102 | 24,184,529.44 | 119,114,227.5 |
5/10/22 | 3.015 | 3.476 | 2.825 | 3.067 | 27,664,288.22 | 173,752,775.33 |
5/9/22 | 3.532 | 3.575 | 2.942 | 3.021 | 17,697,123.81 | 171,147,451.82 |
5/8/22 | 3.671 | 3.671 | 3.508 | 3.533 | 15,621,119.39 | 200,182,647.12 |
5/7/22 | 3.877 | 3.966 | 3.641 | 3.67 | 19,888,760.17 | 207,937,042.34 |
5/6/22 | 3.78 | 4.105 | 3.745 | 3.877 | 36,948,541.83 | 219,654,657.78 |
5/5/22 | 4.234 | 4.392 | 3.7 | 3.78 | 33,404,743.62 | 214,149,418.38 |
5/4/22 | 4.401 | 4.689 | 3.912 | 4.232 | 140,286,198.78 | 239,770,458.83 |
5/3/22 | 3.566 | 5.2 | 3.539 | 4.4 | 119,300,988.32 | 249,296,946.34 |
5/2/22 | 3.611 | 3.746 | 3.492 | 3.566 | 12,029,211.21 | 202,020,437.06 |
5/1/22 | 3.669 | 3.67 | 3.468 | 3.609 | 14,593,072.54 | 204,497,448.98 |
4/30/22 | 3.944 | 4.008 | 3.655 | 3.67 | 15,258,674.24 | 207,951,857.26 |
4/29/22 | 4.127 | 4.296 | 3.884 | 3.944 | 15,636,232.62 | 223,450,358.63 |
4/28/22 | 4.266 | 4.292 | 4.116 | 4.127 | 15,270,167.25 | 233,818,983.27 |
4/27/22 | 4.134 | 4.326 | 4.122 | 4.267 | 15,002,490.29 | 241,742,326.85 |
4/26/22 | 4.527 | 4.717 | 4.117 | 4.133 | 23,981,365.95 | 234,140,971.88 |
4/25/22 | 4.589 | 4.853 | 4.233 | 4.528 | 29,527,206.78 | 256,544,445.99 |
4/24/22 | 4.736 | 4.763 | 4.579 | 4.588 | 11,135,118.86 | 259,962,131.49 |
4/23/22 | 4.888 | 4.906 | 4.738 | 4.738 | 12,843,247.34 | 268,454,130.07 |
4/22/22 | 4.971 | 5.056 | 4.841 | 4.889 | 15,638,892.63 | 276,964,990.87 |
4/21/22 | 5.17 | 5.373 | 4.928 | 4.978 | 17,191,277.56 | 282,033,387.88 |
4/20/22 | 5.224 | 5.386 | 5.107 | 5.17 | 17,816,642.17 | 251,548,932.03 |
4/19/22 | 5.091 | 5.258 | 5.078 | 5.225 | 15,480,833.08 | 254,222,883.09 |
4/18/22 | 5.108 | 5.176 | 4.926 | 5.087 | 15,286,092.22 | 247,527,074.48 |
4/17/22 | 5.4 | 5.414 | 5.1 | 5.108 | 10,200,192.31 | 248,507,712.64 |
4/16/22 | 5.317 | 5.457 | 5.241 | 5.4 | 10,592,362.09 | 262,734,036.61 |
4/15/22 | 5.304 | 5.395 | 5.274 | 5.317 | 9,984,943.52 | 258,682,579.45 |
4/14/22 | 5.554 | 5.598 | 5.252 | 5.305 | 13,246,703.13 | 258,104,304.81 |
4/13/22 | 5.502 | 5.583 | 5.401 | 5.554 | 15,268,014.86 | 270,246,965.44 |
4/12/22 | 5.298 | 5.664 | 5.282 | 5.504 | 18,416,458.54 | 267,789,988.24 |
4/11/22 | 6.091 | 6.102 | 5.259 | 5.298 | 25,292,637.88 | 257,789,692.95 |
4/10/22 | 6.347 | 6.401 | 6.104 | 6.104 | 22,955,067.88 | 297,004,754.68 |
4/9/22 | 6.164 | 6.679 | 6.127 | 6.346 | 50,052,176.57 | 308,780,087.79 |
4/8/22 | 6.116 | 6.587 | 6.097 | 6.162 | 42,706,417.5 | 299,792,129.11 |
4/7/22 | 5.982 | 6.364 | 5.867 | 6.116 | 28,436,340.22 | 297,581,522.87 |
4/6/22 | 6.342 | 6.478 | 5.933 | 5.983 | 43,477,756.49 | 291,079,510.07 |
4/5/22 | 6.26 | 7.491 | 6.26 | 6.342 | 90,921,115.61 | 308,569,362.88 |
4/4/22 | 6.316 | 6.395 | 6.116 | 6.26 | 23,851,423.38 | 304,564,972.7 |
4/3/22 | 6.131 | 6.401 | 6.125 | 6.316 | 23,375,091.25 | 307,311,448.57 |
4/2/22 | 6.248 | 6.488 | 6.129 | 6.131 | 31,867,685.27 | 298,307,513.63 |