Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/29/22 | 1.606 | 1.623 | 1.55 | 1.561 | 11,680,746.61 | 288,423,408.85 |
6/28/22 | 1.666 | 1.689 | 1.598 | 1.608 | 12,015,410.14 | 297,096,932.89 |
6/27/22 | 1.677 | 1.733 | 1.633 | 1.667 | 13,948,605.96 | 308,072,867.96 |
6/26/22 | 1.765 | 1.852 | 1.676 | 1.677 | 18,304,383.33 | 309,953,989.46 |
6/25/22 | 1.755 | 1.8 | 1.725 | 1.765 | 15,009,692.11 | 326,145,665.17 |
6/24/22 | 1.707 | 1.789 | 1.691 | 1.755 | 24,034,033.24 | 324,304,159.28 |
6/23/22 | 1.638 | 1.724 | 1.63 | 1.707 | 18,451,117.78 | 315,484,019.37 |
6/22/22 | 1.685 | 1.722 | 1.625 | 1.638 | 17,179,271.17 | 302,731,751.49 |
6/21/22 | 1.723 | 1.853 | 1.684 | 1.684 | 23,439,577.47 | 311,263,791.27 |
6/20/22 | 1.663 | 1.792 | 1.608 | 1.723 | 24,223,030.75 | 318,432,909.34 |
6/19/22 | 1.634 | 1.703 | 1.569 | 1.662 | 18,788,061.19 | 307,111,904.15 |
6/18/22 | 1.716 | 1.756 | 1.52 | 1.634 | 28,680,730.62 | 302,045,522.88 |
6/17/22 | 1.643 | 1.736 | 1.634 | 1.716 | 15,664,213.78 | 317,152,201.14 |
6/16/22 | 1.826 | 1.839 | 1.602 | 1.642 | 27,336,606.16 | 303,476,271.2 |
6/15/22 | 1.583 | 1.875 | 1.505 | 1.824 | 44,524,505.95 | 337,049,308.15 |
6/14/22 | 1.489 | 1.777 | 1.469 | 1.585 | 48,754,631.41 | 292,952,988.28 |
6/13/22 | 1.508 | 1.606 | 1.36 | 1.489 | 55,163,280.46 | 275,166,027.27 |
6/12/22 | 1.669 | 1.679 | 1.51 | 1.51 | 21,469,402.74 | 279,056,557.56 |
6/11/22 | 1.746 | 1.837 | 1.646 | 1.666 | 17,578,652.2 | 307,816,577.55 |
6/10/22 | 1.902 | 1.93 | 1.712 | 1.744 | 24,245,534.62 | 322,259,070.76 |
6/9/22 | 1.927 | 1.958 | 1.895 | 1.902 | 20,261,592.45 | 351,458,901.51 |
6/8/22 | 1.956 | 2.001 | 1.917 | 1.927 | 16,475,271.32 | 356,044,332.4 |
6/7/22 | 2.055 | 2.055 | 1.892 | 1.956 | 25,690,554.61 | 361,403,905.18 |
6/6/22 | 1.997 | 2.123 | 1.996 | 2.055 | 19,290,259.8 | 379,830,820.06 |
6/5/22 | 2.017 | 2.085 | 1.919 | 1.998 | 17,873,664.29 | 369,251,193.42 |
6/4/22 | 1.958 | 2.015 | 1.863 | 2.015 | 15,806,577.42 | 372,346,782.22 |
6/3/22 | 2.142 | 2.162 | 1.946 | 1.958 | 17,517,257.26 | 361,921,915.19 |
6/2/22 | 2.045 | 2.153 | 1.985 | 2.143 | 15,356,385.23 | 396,016,307.7 |
6/1/22 | 2.228 | 2.239 | 1.986 | 2.045 | 23,192,335.89 | 377,960,335.06 |
5/31/22 | 2.303 | 2.356 | 2.162 | 2.229 | 28,259,352.19 | 411,859,807.45 |
5/30/22 | 2.127 | 2.361 | 2.107 | 2.304 | 35,352,737.61 | 425,748,927.62 |
5/29/22 | 2.079 | 2.188 | 2.007 | 2.128 | 14,802,147.42 | 393,167,495.42 |
5/28/22 | 2.002 | 2.049 | 1.994 | 2.029 | 22,699,514.89 | 374,954,382.99 |
5/27/22 | 2.121 | 2.146 | 1.987 | 2.004 | 24,666,708.01 | 370,271,387.99 |
5/26/22 | 2.263 | 2.297 | 2.003 | 2.123 | 35,474,554.38 | 392,152,892.86 |
5/25/22 | 2.399 | 2.438 | 2.23 | 2.262 | 20,236,958.69 | 417,756,997.56 |
5/24/22 | 2.375 | 2.454 | 2.209 | 2.399 | 25,600,016.91 | 443,043,892.05 |
5/23/22 | 2.637 | 2.705 | 2.348 | 2.373 | 31,913,130.27 | 438,075,027.27 |
5/22/22 | 2.591 | 2.667 | 2.506 | 2.639 | 18,921,400.3 | 485,740,382 |
5/21/22 | 2.605 | 2.666 | 2.543 | 2.591 | 17,681,010.59 | 476,817,352.82 |
5/20/22 | 2.67 | 2.764 | 2.423 | 2.606 | 38,137,264.95 | 479,550,789.03 |
5/19/22 | 2.291 | 2.708 | 2.193 | 2.67 | 65,221,021.34 | 491,405,179.14 |
5/18/22 | 2.943 | 2.995 | 2.266 | 2.293 | 59,595,051.97 | 422,004,918.06 |
5/17/22 | 2.9 | 3.316 | 2.841 | 2.944 | 57,110,455.02 | 541,774,814.31 |
5/16/22 | 3.299 | 3.299 | 2.667 | 2.91 | 71,599,500.49 | 535,577,341.99 |
5/15/22 | 2.968 | 3.395 | 2.824 | 3.298 | 110,610,375.63 | 607,078,875.27 |
5/14/22 | 2.074 | 3.001 | 2.069 | 2.971 | 75,140,024.83 | 546,874,351.2 |
5/13/22 | 1.61 | 2.503 | 1.564 | 2.074 | 61,120,605.47 | 381,635,843.98 |
5/12/22 | 1.739 | 1.942 | 1.378 | 1.613 | 41,533,572.12 | 276,317,006.05 |
5/11/22 | 2.478 | 2.623 | 1.515 | 1.738 | 76,767,308.34 | 297,617,181.33 |
5/10/22 | 2.621 | 2.905 | 2.391 | 2.478 | 62,292,458.84 | 424,460,138.51 |
5/9/22 | 3.132 | 3.158 | 2.623 | 2.623 | 55,676,694.76 | 449,238,015.34 |
5/8/22 | 3.487 | 3.487 | 3.08 | 3.135 | 48,220,620.89 | 537,062,119.47 |
5/7/22 | 3.587 | 3.596 | 3.405 | 3.493 | 22,070,359.16 | 598,391,782.98 |
5/6/22 | 3.721 | 3.721 | 3.467 | 3.587 | 37,766,724.73 | 614,431,960.06 |
5/5/22 | 4.217 | 4.249 | 3.579 | 3.719 | 43,942,468.79 | 637,043,946.41 |
5/4/22 | 3.831 | 4.297 | 3.817 | 4.219 | 46,464,302.34 | 722,587,453.89 |
5/3/22 | 3.787 | 4.016 | 3.741 | 3.831 | 28,721,350.3 | 656,151,958.38 |
5/2/22 | 3.897 | 4.005 | 3.679 | 3.787 | 26,993,902.56 | 648,623,407.27 |
5/1/22 | 3.563 | 4.033 | 3.563 | 3.897 | 55,455,737.41 | 667,465,889.55 |
4/30/22 | 4.079 | 4.253 | 3.552 | 3.562 | 53,495,667.24 | 610,120,972.06 |
4/29/22 | 4.648 | 4.668 | 4.067 | 4.081 | 41,106,259.29 | 699,057,058.05 |
4/28/22 | 4.688 | 4.815 | 4.568 | 4.649 | 32,207,182.47 | 796,340,610.12 |
4/27/22 | 4.617 | 4.832 | 4.589 | 4.688 | 33,452,164.23 | 803,073,387.19 |
4/26/22 | 5.036 | 5.205 | 4.57 | 4.616 | 50,333,604.64 | 790,682,455.79 |
4/25/22 | 4.866 | 5.175 | 4.518 | 5.037 | 65,844,311.42 | 862,849,500.32 |
4/24/22 | 4.96 | 5.079 | 4.784 | 4.865 | 43,627,969.83 | 833,380,467.63 |
4/23/22 | 5.15 | 5.15 | 4.96 | 4.962 | 28,360,967.63 | 849,908,682.09 |
4/22/22 | 5.222 | 5.298 | 5.073 | 5.151 | 38,818,248.5 | 882,247,695.36 |
4/21/22 | 5.404 | 5.721 | 5.206 | 5.222 | 61,428,574.82 | 894,514,940.8 |
4/20/22 | 5.494 | 5.745 | 5.352 | 5.404 | 77,535,493.3 | 925,695,799.69 |
4/19/22 | 5.535 | 5.601 | 5.33 | 5.495 | 71,947,846.89 | 941,179,686.73 |
4/18/22 | 5.409 | 5.587 | 5.072 | 5.535 | 58,421,040.14 | 948,056,371.43 |
4/17/22 | 5.492 | 5.583 | 5.385 | 5.41 | 25,715,120.58 | 926,702,256.38 |
4/16/22 | 5.568 | 5.589 | 5.417 | 5.492 | 22,650,357.95 | 940,791,839.57 |
4/15/22 | 5.546 | 5.66 | 5.488 | 5.568 | 33,840,063.2 | 953,790,803.18 |
4/14/22 | 5.871 | 6.094 | 5.455 | 5.545 | 56,657,851.94 | 949,835,034.5 |
4/13/22 | 5.596 | 5.875 | 5.447 | 5.873 | 55,531,519.93 | 1,005,894,249.87 |
4/12/22 | 5.387 | 5.849 | 5.344 | 5.601 | 93,978,626.6 | 959,464,936.44 |
4/11/22 | 6.143 | 6.145 | 5.342 | 5.385 | 103,207,009.91 | 922,465,439.3 |
4/10/22 | 6.28 | 6.456 | 6.136 | 6.143 | 37,776,980.11 | 1,052,262,911.19 |
4/9/22 | 6.155 | 6.312 | 6.114 | 6.277 | 38,815,583.47 | 1,075,248,119.8 |
4/8/22 | 6.598 | 6.735 | 6.136 | 6.155 | 67,850,566.57 | 1,054,246,013.45 |
4/7/22 | 6.544 | 6.752 | 6.393 | 6.602 | 65,634,510.19 | 1,130,896,096.73 |
4/6/22 | 7.11 | 7.313 | 6.545 | 6.545 | 92,198,841.28 | 1,121,039,711.25 |
4/5/22 | 7.345 | 7.743 | 7.096 | 7.109 | 88,824,628.48 | 1,217,638,309.76 |
4/4/22 | 7.608 | 7.694 | 7.032 | 7.345 | 104,807,577.59 | 1,258,063,535.51 |
4/3/22 | 7.205 | 7.721 | 6.987 | 7.612 | 122,904,825.56 | 1,303,887,176.33 |
4/2/22 | 6.862 | 7.875 | 6.749 | 7.196 | 182,945,648.44 | 1,232,606,329.06 |
4/1/22 | 6.373 | 7.012 | 6.24 | 6.866 | 81,121,272.1 | 1,175,987,770.29 |