Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 1.77 | 1.866 | 1.719 | 1.788 | 33,513,815.26 | 391,640,495 |
6/30/22 | 1.879 | 1.892 | 1.657 | 1.769 | 33,314,616.84 | 386,336,015.58 |
6/29/22 | 1.992 | 2.002 | 1.838 | 1.875 | 47,290,480.68 | 408,453,809.96 |
6/28/22 | 1.919 | 2.115 | 1.919 | 1.991 | 125,512,528.65 | 432,493,202.23 |
6/27/22 | 1.827 | 2.077 | 1.822 | 1.92 | 98,867,338.89 | 415,788,619.52 |
6/26/22 | 1.816 | 2.039 | 1.808 | 1.827 | 64,109,179.19 | 394,577,964.37 |
6/25/22 | 1.834 | 1.879 | 1.748 | 1.816 | 22,660,994.64 | 391,192,239.52 |
6/24/22 | 1.772 | 1.88 | 1.77 | 1.834 | 45,678,794.44 | 393,864,309.55 |
6/23/22 | 1.608 | 1.847 | 1.607 | 1.772 | 53,938,998.51 | 379,488,521.29 |
6/22/22 | 1.705 | 1.727 | 1.6 | 1.607 | 26,269,283.71 | 343,321,828.73 |
6/21/22 | 1.662 | 1.779 | 1.655 | 1.703 | 24,648,762.57 | 362,806,916.2 |
6/20/22 | 1.594 | 1.684 | 1.519 | 1.662 | 26,662,912.35 | 353,106,940.02 |
6/19/22 | 1.518 | 1.619 | 1.438 | 1.594 | 21,585,000.2 | 337,675,671.57 |
6/18/22 | 1.657 | 1.679 | 1.405 | 1.519 | 18,801,027.63 | 320,759,173.84 |
6/17/22 | 1.594 | 1.691 | 1.584 | 1.657 | 17,098,303.43 | 349,008,478.52 |
6/16/22 | 1.831 | 1.845 | 1.571 | 1.594 | 22,373,271.04 | 334,745,960.88 |
6/15/22 | 1.69 | 1.836 | 1.488 | 1.828 | 32,961,232.38 | 382,730,296.19 |
6/14/22 | 1.733 | 1.757 | 1.572 | 1.69 | 28,439,394.74 | 352,685,506.75 |
6/13/22 | 1.89 | 1.89 | 1.568 | 1.731 | 32,157,610.36 | 360,429,087.35 |
6/12/22 | 2.121 | 2.136 | 1.893 | 1.893 | 25,829,617.62 | 393,198,852.69 |
6/11/22 | 2.36 | 2.43 | 2.088 | 2.12 | 30,803,164.19 | 439,287,120.22 |
6/10/22 | 2.533 | 2.614 | 2.344 | 2.36 | 50,928,105.43 | 487,642,534.69 |
6/9/22 | 2.596 | 2.723 | 2.517 | 2.533 | 40,604,575.22 | 521,923,657.17 |
6/8/22 | 2.635 | 2.701 | 2.557 | 2.595 | 45,034,694.88 | 533,308,420.87 |
6/7/22 | 2.623 | 2.674 | 2.425 | 2.637 | 72,974,225.85 | 540,337,705.78 |
6/6/22 | 2.562 | 2.745 | 2.555 | 2.623 | 51,317,085.21 | 536,010,697.65 |
6/5/22 | 2.533 | 2.622 | 2.471 | 2.561 | 40,022,229.38 | 521,930,589.17 |
6/4/22 | 2.47 | 2.573 | 2.402 | 2.533 | 40,842,885.99 | 514,794,164.81 |
6/3/22 | 2.626 | 2.626 | 2.439 | 2.469 | 37,084,289.15 | 500,276,984.72 |
6/2/22 | 2.615 | 2.726 | 2.567 | 2.626 | 63,058,844.73 | 530,624,628.96 |
6/1/22 | 2.919 | 2.919 | 2.581 | 2.616 | 93,367,541.87 | 527,038,408.64 |
5/31/22 | 2.693 | 3.201 | 2.644 | 2.919 | 230,736,441.25 | 586,442,500.95 |
5/30/22 | 2.373 | 2.717 | 2.341 | 2.693 | 70,394,374.24 | 539,425,271.83 |
5/29/22 | 2.373 | 2.389 | 2.286 | 2.373 | 33,491,874.12 | 473,891,176.32 |
5/28/22 | 2.3 | 2.361 | 2.25 | 2.306 | 46,258,567.24 | 458,085,262.29 |
5/27/22 | 2.463 | 2.5 | 2.254 | 2.3 | 49,274,338.97 | 456,746,389.29 |
5/26/22 | 2.692 | 2.726 | 2.441 | 2.466 | 70,388,683.47 | 488,193,032.05 |
5/25/22 | 2.821 | 2.976 | 2.673 | 2.692 | 99,032,649.74 | 531,460,749.89 |
5/24/22 | 2.546 | 2.896 | 2.472 | 2.821 | 76,903,371.84 | 555,553,576.84 |
5/23/22 | 2.786 | 2.899 | 2.535 | 2.545 | 112,936,899.03 | 499,742,825.95 |
5/22/22 | 2.795 | 2.849 | 2.694 | 2.787 | 42,075,944.9 | 545,833,270.58 |
5/21/22 | 2.479 | 2.866 | 2.416 | 2.796 | 118,538,588.08 | 546,018,881.42 |
5/20/22 | 2.499 | 2.584 | 2.336 | 2.48 | 136,073,490.89 | 483,028,493.04 |
5/19/22 | 2.337 | 2.655 | 2.222 | 2.495 | 101,520,480.99 | 484,670,892.65 |
5/18/22 | 2.643 | 2.674 | 2.316 | 2.335 | 42,811,686.5 | 452,312,806.5 |
5/17/22 | 2.392 | 2.708 | 2.378 | 2.643 | 59,047,445.4 | 510,488,688.08 |
5/16/22 | 2.667 | 2.675 | 2.28 | 2.393 | 45,789,238.6 | 460,883,560.45 |
5/15/22 | 2.273 | 2.667 | 2.207 | 2.663 | 72,058,331.68 | 511,473,364.27 |
5/14/22 | 2.052 | 2.284 | 1.935 | 2.273 | 56,300,998.01 | 435,372,023.12 |
5/13/22 | 1.656 | 2.319 | 1.614 | 2.054 | 135,214,267.41 | 392,341,290.23 |
5/12/22 | 1.899 | 2.025 | 1.41 | 1.657 | 58,035,765.97 | 315,589,586.95 |
5/11/22 | 2.698 | 2.77 | 1.767 | 1.899 | 74,248,957.2 | 360,806,593.98 |
5/10/22 | 2.639 | 3.003 | 2.55 | 2.699 | 73,765,186.74 | 511,356,074.62 |
5/9/22 | 3.383 | 3.475 | 2.64 | 2.64 | 74,625,577.31 | 498,897,979.38 |
5/8/22 | 3.687 | 3.687 | 3.353 | 3.381 | 39,912,390.26 | 637,179,889 |
5/7/22 | 3.774 | 3.899 | 3.552 | 3.687 | 43,915,006.73 | 692,949,801.94 |
5/6/22 | 3.98 | 3.993 | 3.666 | 3.774 | 54,037,630.92 | 707,371,735.97 |
5/5/22 | 4.557 | 4.557 | 3.848 | 3.98 | 69,746,826 | 743,927,158.84 |
5/4/22 | 4.2 | 4.565 | 4.036 | 4.556 | 72,346,374.16 | 837,966,356.27 |
5/3/22 | 4.111 | 4.313 | 4.004 | 4.201 | 61,614,896.33 | 770,441,376.76 |
5/2/22 | 4.277 | 4.422 | 3.954 | 4.112 | 76,228,555.66 | 752,049,725.91 |
5/1/22 | 4.349 | 4.372 | 4.068 | 4.277 | 80,100,143.05 | 780,088,135.89 |
4/30/22 | 5.213 | 5.343 | 4.189 | 4.349 | 99,084,951.37 | 790,986,593.69 |
4/29/22 | 5.571 | 5.638 | 5.032 | 5.214 | 118,562,960.34 | 945,801,946.36 |
4/28/22 | 5.158 | 5.58 | 5.109 | 5.571 | 123,123,905.35 | 1,007,756,764.79 |
4/27/22 | 4.964 | 5.299 | 4.958 | 5.157 | 100,419,211.37 | 930,321,973.58 |
4/26/22 | 5.335 | 5.576 | 4.858 | 4.962 | 149,500,056.54 | 892,672,496.58 |
4/25/22 | 5.153 | 5.478 | 4.895 | 5.336 | 240,092,848.65 | 957,310,959.26 |
4/24/22 | 4.851 | 5.201 | 4.851 | 5.143 | 233,999,664.2 | 920,030,665.93 |
4/23/22 | 4.713 | 5.026 | 4.532 | 4.852 | 124,755,828.48 | 865,691,031.33 |
4/22/22 | 4.505 | 4.793 | 4.471 | 4.711 | 137,569,717.71 | 838,125,884.46 |
4/21/22 | 4.312 | 5.155 | 4.312 | 4.507 | 345,159,660.55 | 799,666,728.6 |
4/20/22 | 4.466 | 4.466 | 4.257 | 4.312 | 41,276,039.36 | 763,060,526.79 |
4/19/22 | 4.398 | 4.472 | 4.318 | 4.466 | 49,050,439.68 | 788,055,380.95 |
4/18/22 | 4.079 | 4.399 | 3.983 | 4.398 | 86,458,108.67 | 773,919,469.45 |
4/17/22 | 4.217 | 4.357 | 4.061 | 4.079 | 75,899,289.34 | 715,771,879.03 |
4/16/22 | 4.3 | 4.308 | 4.132 | 4.217 | 24,666,700.79 | 738,055,801.04 |
4/15/22 | 4.295 | 4.456 | 4.195 | 4.3 | 52,045,156.46 | 750,491,284.48 |
4/14/22 | 4.107 | 4.509 | 4.087 | 4.294 | 130,942,995.08 | 747,423,071.61 |
4/13/22 | 4.133 | 4.167 | 3.878 | 4.108 | 47,706,459.78 | 713,105,014.09 |
4/12/22 | 4.166 | 4.28 | 4.002 | 4.133 | 75,003,297.76 | 715,446,983.2 |
4/11/22 | 4.738 | 4.764 | 4.1 | 4.16 | 103,236,934.78 | 718,276,433.69 |
4/10/22 | 4.729 | 4.809 | 4.358 | 4.736 | 102,777,871.73 | 815,639,930.33 |
4/9/22 | 4.538 | 5.003 | 4.534 | 4.729 | 204,005,963.1 | 812,240,648.16 |
4/8/22 | 4.659 | 5.003 | 4.503 | 4.54 | 158,426,498.83 | 777,594,634.14 |
4/7/22 | 4.279 | 4.762 | 4.172 | 4.659 | 132,307,225.75 | 795,894,888 |
4/6/22 | 4.277 | 4.51 | 4.082 | 4.278 | 121,812,299.56 | 728,863,252.29 |
4/5/22 | 4.498 | 4.555 | 4.271 | 4.275 | 39,324,071.89 | 726,252,850.69 |
4/4/22 | 4.636 | 4.637 | 4.284 | 4.497 | 53,775,949.51 | 761,884,136.04 |
4/3/22 | 4.474 | 4.637 | 4.357 | 4.637 | 48,998,991.73 | 783,405,486 |