Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/27/23 | 7.395 | 7.419 | 7.345 | 7.392 | 884,788.69 | 716,834,729.09 |
5/26/23 | 7.32 | 7.431 | 7.282 | 7.398 | 1,046,804.09 | 717,402,821.09 |
5/25/23 | 7.31 | 7.376 | 7.248 | 7.32 | 1,124,644.3 | 709,822,024.18 |
5/24/23 | 7.427 | 7.495 | 7.311 | 7.312 | 1,956,503.22 | 709,121,307.81 |
5/23/23 | 7.294 | 7.433 | 7.277 | 7.422 | 1,003,571.31 | 719,728,394.25 |
5/22/23 | 7.319 | 7.374 | 7.276 | 7.293 | 850,802.89 | 707,267,848.57 |
5/20/23 | 7.436 | 7.471 | 7.411 | 7.433 | 625,521.99 | 720,837,286.07 |
5/18/23 | 7.513 | 7.532 | 7.401 | 7.469 | 1,221,045.93 | 724,333,545.1 |
5/17/23 | 7.513 | 7.536 | 7.408 | 7.513 | 1,123,051.16 | 728,576,571.24 |
5/16/23 | 7.609 | 7.629 | 7.497 | 7.514 | 967,675.81 | 728,629,892.84 |
5/15/23 | 7.63 | 7.682 | 7.594 | 7.608 | 888,580.17 | 737,757,238.76 |
5/14/23 | 7.615 | 7.665 | 7.596 | 7.63 | 591,697.73 | 739,935,793.02 |
5/13/23 | 7.678 | 7.714 | 7.59 | 7.615 | 868,052.04 | 738,500,131.46 |
5/12/23 | 7.52 | 7.682 | 7.405 | 7.677 | 1,883,348.65 | 744,491,335.08 |
5/11/23 | 7.542 | 7.617 | 7.456 | 7.522 | 1,789,625.54 | 729,403,251.67 |
5/10/23 | 7.44 | 7.65 | 7.405 | 7.541 | 1,846,293.88 | 731,327,880.76 |
5/9/23 | 7.485 | 7.493 | 7.389 | 7.441 | 1,041,919 | 721,546,540.82 |
5/8/23 | 7.701 | 7.801 | 7.435 | 7.485 | 2,702,767.89 | 725,839,205.09 |
5/7/23 | 7.541 | 7.786 | 7.52 | 7.703 | 1,846,841.24 | 747,021,317.65 |
5/6/23 | 7.687 | 7.745 | 7.512 | 7.542 | 1,686,984.19 | 731,418,281.37 |
5/5/23 | 7.807 | 7.866 | 7.678 | 7.689 | 2,133,654.72 | 745,598,212.52 |
5/4/23 | 7.866 | 7.937 | 7.795 | 7.806 | 990,498.67 | 757,000,920.3 |
5/3/23 | 7.811 | 7.872 | 7.749 | 7.865 | 1,412,480.25 | 762,753,417.86 |
5/2/23 | 7.821 | 7.874 | 7.759 | 7.813 | 1,107,547.33 | 757,635,056.67 |
5/1/23 | 8.031 | 8.077 | 7.779 | 7.82 | 1,478,002.59 | 758,375,026.52 |
4/30/23 | 8.141 | 8.164 | 8.027 | 8.027 | 1,320,989.77 | 778,391,853.25 |
4/29/23 | 8.169 | 8.179 | 8.101 | 8.141 | 986,762.46 | 789,495,368.32 |
4/28/23 | 8.21 | 8.257 | 8.147 | 8.168 | 1,213,351.15 | 792,126,587.85 |
4/27/23 | 8.102 | 8.315 | 8.084 | 8.209 | 1,600,850.04 | 796,098,785.22 |
4/26/23 | 8.119 | 8.319 | 7.968 | 8.1 | 2,073,113.36 | 785,516,796.69 |
4/25/23 | 8.022 | 8.127 | 7.935 | 8.117 | 1,186,022.59 | 787,164,148.78 |
4/24/23 | 8.046 | 8.102 | 7.95 | 8.021 | 1,126,767.08 | 779,346,722.37 |
4/23/23 | 8.185 | 8.187 | 7.999 | 8.046 | 1,353,860.52 | 791,603,787.2 |
4/22/23 | 8.146 | 8.206 | 8.086 | 8.184 | 1,284,208.41 | 805,186,496.14 |
4/21/23 | 8.346 | 8.403 | 8.11 | 8.146 | 1,678,816.34 | 801,422,592.56 |
4/20/23 | 8.52 | 8.586 | 8.284 | 8.345 | 1,824,564.88 | 820,983,405.36 |
4/19/23 | 8.852 | 8.878 | 8.48 | 8.52 | 2,427,319.3 | 838,234,622.93 |
4/18/23 | 8.77 | 8.955 | 8.718 | 8.853 | 1,755,837.5 | 870,977,177.69 |
4/17/23 | 8.988 | 9.011 | 8.743 | 8.768 | 2,471,793.93 | 862,601,582.89 |
4/16/23 | 8.903 | 9.049 | 8.828 | 8.988 | 2,399,646.83 | 884,218,783.48 |
4/15/23 | 8.883 | 8.927 | 8.762 | 8.903 | 2,545,291.09 | 875,894,203.55 |
4/14/23 | 8.855 | 8.932 | 8.761 | 8.885 | 2,614,076.49 | 874,103,162.96 |
4/13/23 | 8.689 | 8.885 | 8.624 | 8.855 | 1,383,725.68 | 871,181,666.99 |
4/12/23 | 8.777 | 8.801 | 8.615 | 8.689 | 1,334,465.54 | 854,863,626.96 |
4/11/23 | 8.607 | 8.839 | 8.572 | 8.78 | 1,881,886.65 | 863,743,307.04 |
4/10/23 | 8.404 | 8.611 | 8.394 | 8.601 | 1,046,624.55 | 846,123,664.94 |
4/9/23 | 8.39 | 8.443 | 8.339 | 8.403 | 1,035,237.46 | 826,690,334.16 |
4/8/23 | 8.422 | 8.454 | 8.332 | 8.383 | 1,250,749.11 | 824,710,953.43 |
4/7/23 | 8.406 | 8.453 | 8.311 | 8.424 | 802,099.4 | 828,731,315.18 |
4/6/23 | 8.561 | 8.561 | 8.305 | 8.404 | 1,148,316.12 | 826,805,230.06 |
4/5/23 | 8.389 | 8.573 | 8.375 | 8.56 | 1,481,143.67 | 842,102,657.9 |
4/4/23 | 8.212 | 8.437 | 8.2 | 8.39 | 1,197,668.7 | 825,398,730.8 |
4/3/23 | 8.129 | 8.275 | 8.044 | 8.213 | 1,554,510.79 | 807,954,076.52 |
4/2/23 | 8.275 | 8.323 | 8.054 | 8.129 | 1,568,764.27 | 799,732,714.3 |
3/31/23 | 8.285 | 8.341 | 8.221 | 8.291 | 1,677,263.3 | 815,679,127.86 |
3/30/23 | 8.448 | 8.531 | 8.257 | 8.282 | 1,908,763.67 | 814,737,806.55 |
3/29/23 | 8.302 | 8.532 | 8.29 | 8.447 | 1,708,986.1 | 830,999,097.45 |
3/28/23 | 8.261 | 8.377 | 8.187 | 8.302 | 1,133,087.27 | 816,745,411.37 |
3/27/23 | 8.704 | 8.718 | 8.2 | 8.259 | 2,398,239.32 | 812,529,702.62 |
3/26/23 | 8.698 | 8.794 | 8.644 | 8.707 | 1,027,559.5 | 856,562,638.67 |
3/25/23 | 8.797 | 8.828 | 8.641 | 8.701 | 959,552.82 | 855,956,360.19 |
3/24/23 | 9.045 | 9.054 | 8.714 | 8.797 | 1,268,722.55 | 865,462,794.55 |
3/23/23 | 8.951 | 9.155 | 8.878 | 9.046 | 1,594,763.48 | 889,962,230.2 |
3/22/23 | 9.304 | 9.341 | 8.828 | 8.96 | 2,195,872.92 | 881,453,251.03 |
3/21/23 | 9.204 | 9.437 | 9.186 | 9.307 | 1,786,193.3 | 915,591,324.6 |
3/20/23 | 9.323 | 9.449 | 9.126 | 9.195 | 1,935,948.91 | 904,570,355.37 |
3/19/23 | 9.238 | 9.496 | 9.164 | 9.323 | 1,427,085.85 | 917,203,173.31 |
3/18/23 | 9.484 | 9.575 | 9.212 | 9.235 | 2,505,719.5 | 908,555,140.89 |
3/17/23 | 9.092 | 9.511 | 9.048 | 9.481 | 2,312,103.46 | 932,709,278.14 |
3/16/23 | 8.876 | 9.237 | 8.767 | 9.088 | 2,662,250.25 | 894,107,676.61 |
3/15/23 | 9.211 | 9.298 | 8.857 | 8.876 | 1,822,310.13 | 873,207,556.16 |
3/14/23 | 8.957 | 9.4 | 8.893 | 9.187 | 3,544,808.29 | 903,782,313.8 |
3/13/23 | 8.709 | 9.01 | 8.486 | 8.957 | 2,349,328.56 | 881,222,322.49 |
3/12/23 | 8.392 | 8.709 | 8.307 | 8.703 | 1,269,502.58 | 856,238,869.28 |
3/11/23 | 8.21 | 9.034 | 8.184 | 8.396 | 1,905,099.08 | 825,969,208.17 |
3/10/23 | 8.214 | 8.235 | 7.72 | 8.209 | 3,066,287.19 | 807,579,773.89 |
3/9/23 | 8.399 | 8.511 | 8.196 | 8.213 | 1,899,926.6 | 808,025,110.65 |
3/8/23 | 8.529 | 8.629 | 8.394 | 8.394 | 930,944.46 | 825,823,940.96 |
3/7/23 | 8.558 | 8.686 | 8.457 | 8.528 | 1,124,434.99 | 838,962,869.06 |
3/6/23 | 8.608 | 8.676 | 8.538 | 8.559 | 612,982.94 | 842,066,965.9 |
3/5/23 | 8.633 | 8.688 | 8.604 | 8.607 | 505,229.12 | 846,764,222.99 |
3/4/23 | 8.597 | 8.654 | 8.532 | 8.631 | 543,781.93 | 849,154,997.73 |
3/3/23 | 8.827 | 8.842 | 8.513 | 8.597 | 1,239,494.65 | 845,788,154.29 |
3/2/23 | 8.862 | 8.915 | 8.76 | 8.827 | 1,394,785.17 | 868,395,277.37 |
3/1/23 | 8.725 | 8.9 | 8.69 | 8.864 | 1,006,879.56 | 872,016,438.18 |
2/28/23 | 8.801 | 8.879 | 8.69 | 8.727 | 1,406,965.73 | 858,515,695.49 |
2/27/23 | 8.699 | 8.822 | 8.634 | 8.8 | 1,251,349.69 | 865,737,275.18 |
2/26/23 | 8.537 | 8.735 | 8.516 | 8.7 | 1,437,627.2 | 855,885,529 |
2/25/23 | 8.552 | 8.581 | 8.399 | 8.537 | 1,173,361.78 | 839,897,644.43 |
2/24/23 | 8.743 | 8.778 | 8.47 | 8.551 | 1,565,243.89 | 841,215,997.94 |