Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/2/23 | 2.082 | 2.352 | 2.059 | 2.301 | 86,373,933.16 | 2,023,160,560.99 |
6/1/23 | 2.091 | 2.102 | 2.031 | 2.082 | 34,094,266.44 | 1,830,883,474.48 |
5/31/23 | 2.158 | 2.198 | 2.075 | 2.091 | 67,921,030.9 | 1,838,689,794.09 |
5/30/23 | 2.182 | 2.244 | 2.149 | 2.158 | 79,089,156.21 | 1,897,419,135.31 |
5/29/23 | 2.098 | 2.183 | 2.073 | 2.182 | 82,403,426.17 | 1,918,328,008.39 |
5/28/23 | 1.975 | 2.126 | 1.961 | 2.098 | 54,176,448.66 | 1,844,940,724.07 |
5/27/23 | 1.99 | 1.996 | 1.955 | 1.975 | 34,699,684.67 | 1,736,284,752.15 |
5/26/23 | 2.012 | 2.056 | 1.945 | 1.99 | 57,486,564.77 | 1,750,138,232.83 |
5/25/23 | 2.055 | 2.077 | 1.997 | 2.012 | 64,374,535.97 | 1,769,031,569.65 |
5/24/23 | 2.041 | 2.076 | 1.934 | 2.055 | 63,668,934.12 | 1,807,332,178.23 |
5/23/23 | 2.025 | 2.112 | 2.008 | 2.041 | 39,292,608.93 | 1,794,268,197.49 |
5/22/23 | 2.068 | 2.095 | 2.02 | 2.025 | 43,372,293.96 | 1,780,269,407.57 |
5/20/23 | 2.176 | 2.182 | 2.114 | 2.146 | 34,838,954.47 | 1,886,959,694.52 |
5/18/23 | 2.358 | 2.358 | 2.12 | 2.136 | 87,197,631.34 | 1,878,180,452.28 |
5/17/23 | 2.207 | 2.527 | 2.157 | 2.357 | 152,108,224.48 | 2,072,776,056.17 |
5/16/23 | 2.123 | 2.293 | 2.088 | 2.207 | 121,315,395.8 | 1,940,620,369.64 |
5/15/23 | 1.929 | 2.19 | 1.906 | 2.123 | 112,932,507.64 | 1,867,119,904.19 |
5/14/23 | 1.882 | 1.957 | 1.865 | 1.929 | 36,769,673.33 | 1,695,194,449.64 |
5/13/23 | 1.899 | 1.938 | 1.86 | 1.881 | 38,787,858.78 | 1,653,399,591.93 |
5/12/23 | 1.652 | 1.912 | 1.588 | 1.9 | 90,075,122.99 | 1,669,324,744.95 |
5/11/23 | 1.872 | 1.875 | 1.62 | 1.652 | 50,213,010.02 | 1,451,789,241.09 |
5/10/23 | 1.85 | 1.949 | 1.784 | 1.871 | 61,761,139.67 | 1,644,451,352.69 |
5/9/23 | 1.833 | 1.931 | 1.789 | 1.85 | 99,766,453.77 | 1,625,895,092.76 |
5/8/23 | 1.831 | 1.844 | 1.605 | 1.832 | 77,535,205.13 | 1,610,226,712.81 |
5/7/23 | 1.848 | 1.88 | 1.818 | 1.832 | 25,166,975.01 | 1,608,348,864.44 |
5/6/23 | 1.937 | 1.946 | 1.796 | 1.848 | 39,637,734.87 | 1,622,557,393.79 |
5/5/23 | 1.899 | 1.971 | 1.839 | 1.937 | 55,885,161.43 | 1,700,769,590.93 |
5/4/23 | 2.023 | 2.024 | 1.898 | 1.899 | 27,544,130.77 | 1,666,702,186.83 |
5/3/23 | 1.992 | 2.047 | 1.864 | 2.023 | 49,974,641.09 | 1,774,779,716.46 |
5/2/23 | 1.974 | 2.008 | 1.951 | 1.992 | 21,316,271.02 | 1,746,928,476.4 |
5/1/23 | 2.033 | 2.037 | 1.951 | 1.974 | 27,409,504.55 | 1,730,760,400.71 |
4/30/23 | 2.102 | 2.108 | 2.028 | 2.034 | 20,904,101.09 | 1,782,791,799.46 |
4/29/23 | 2.087 | 2.122 | 2.077 | 2.102 | 17,740,693.38 | 1,840,172,087.87 |
4/28/23 | 2.143 | 2.143 | 2.059 | 2.087 | 23,693,013.85 | 1,827,164,719.23 |
4/27/23 | 2.063 | 2.18 | 2.056 | 2.143 | 41,164,009.28 | 1,874,992,024.56 |
4/26/23 | 2.149 | 2.239 | 1.976 | 2.063 | 63,671,300.07 | 1,804,755,157.69 |
4/25/23 | 2.081 | 2.164 | 2.019 | 2.149 | 43,903,153.17 | 1,879,085,404.94 |
4/24/23 | 2.077 | 2.152 | 2.051 | 2.081 | 53,228,863.15 | 1,817,918,593.27 |
4/23/23 | 2.102 | 2.115 | 2.004 | 2.077 | 32,269,770.57 | 1,813,752,318.96 |
4/22/23 | 2.048 | 2.107 | 2.029 | 2.102 | 26,465,829.93 | 1,835,316,608.32 |
4/21/23 | 2.139 | 2.183 | 2.009 | 2.048 | 63,079,210.92 | 1,787,651,810.14 |
4/20/23 | 2.261 | 2.271 | 2.117 | 2.139 | 60,950,553.19 | 1,866,102,306.95 |
4/19/23 | 2.527 | 2.534 | 2.228 | 2.262 | 88,847,731.82 | 1,971,093,304.67 |
4/18/23 | 2.491 | 2.558 | 2.437 | 2.527 | 64,964,643.78 | 2,201,488,270.07 |
4/17/23 | 2.575 | 2.583 | 2.484 | 2.491 | 65,712,834.74 | 2,169,887,427.22 |
4/16/23 | 2.509 | 2.64 | 2.479 | 2.575 | 73,546,035.28 | 2,241,893,859.52 |
4/15/23 | 2.627 | 2.645 | 2.496 | 2.509 | 64,131,885.17 | 2,181,955,939.63 |
4/14/23 | 2.448 | 2.656 | 2.446 | 2.626 | 142,496,412.16 | 2,283,175,248.18 |
4/13/23 | 2.33 | 2.454 | 2.248 | 2.448 | 98,650,422.62 | 2,127,886,767.52 |
4/12/23 | 2.333 | 2.404 | 2.205 | 2.331 | 126,441,952.61 | 2,025,324,282.31 |
4/11/23 | 2.464 | 2.486 | 2.322 | 2.333 | 77,060,295.55 | 2,026,380,135.51 |
4/10/23 | 2.347 | 2.469 | 2.3 | 2.464 | 72,402,461.63 | 2,138,158,093.79 |
4/9/23 | 2.385 | 2.426 | 2.297 | 2.347 | 61,500,291.38 | 2,035,742,133.03 |
4/8/23 | 2.49 | 2.515 | 2.38 | 2.385 | 54,245,042.04 | 2,067,627,443.15 |
4/7/23 | 2.593 | 2.63 | 2.49 | 2.49 | 72,609,243.35 | 2,158,223,628.94 |
4/6/23 | 2.592 | 2.594 | 2.484 | 2.592 | 97,794,122.25 | 2,244,128,161.52 |
4/5/23 | 2.584 | 2.805 | 2.575 | 2.592 | 156,821,688.66 | 2,243,443,353.17 |
4/4/23 | 2.403 | 2.585 | 2.365 | 2.584 | 120,251,303.85 | 2,234,533,651.8 |
4/3/23 | 2.336 | 2.481 | 2.288 | 2.403 | 111,733,943.71 | 2,075,829,070.46 |
4/2/23 | 2.41 | 2.424 | 2.299 | 2.336 | 71,474,991.77 | 2,017,007,144.93 |
3/31/23 | 2.316 | 2.495 | 2.283 | 2.453 | 120,279,855.39 | 2,116,431,222.57 |
3/30/23 | 2.385 | 2.455 | 2.257 | 2.314 | 122,998,283.83 | 1,994,252,097.87 |
3/29/23 | 2.331 | 2.484 | 2.321 | 2.385 | 133,568,771.29 | 2,054,980,628.84 |
3/28/23 | 2.103 | 2.369 | 2.043 | 2.331 | 132,235,843.13 | 2,007,388,354.83 |
3/27/23 | 2.156 | 2.217 | 2.056 | 2.103 | 121,425,828.27 | 1,810,291,603.8 |
3/26/23 | 2.04 | 2.283 | 2.02 | 2.156 | 96,714,536.18 | 1,853,948,798.8 |
3/25/23 | 2.137 | 2.192 | 2.021 | 2.04 | 71,673,491.42 | 1,754,007,336.89 |
3/24/23 | 2.32 | 2.32 | 2.095 | 2.136 | 123,486,629.62 | 1,835,726,150.75 |
3/23/23 | 2.372 | 2.414 | 2.275 | 2.321 | 111,717,405.13 | 1,991,412,716.49 |
3/22/23 | 2.415 | 2.419 | 2.26 | 2.372 | 172,758,374.2 | 2,034,846,370.45 |
3/21/23 | 2.29 | 2.528 | 2.234 | 2.415 | 119,467,216.71 | 2,071,007,114.92 |
3/20/23 | 2.487 | 2.535 | 2.286 | 2.29 | 116,188,642.3 | 1,960,533,812.89 |
3/19/23 | 2.477 | 2.619 | 2.466 | 2.487 | 114,487,537.23 | 2,129,117,944.54 |
3/18/23 | 2.558 | 2.803 | 2.469 | 2.476 | 208,654,008.93 | 2,118,477,672.84 |
3/17/23 | 2.399 | 2.561 | 2.355 | 2.558 | 182,355,647.18 | 2,188,214,890.91 |
3/16/23 | 2.302 | 2.468 | 2.265 | 2.399 | 219,476,890.47 | 2,050,220,032.34 |
3/15/23 | 2.764 | 2.828 | 2.265 | 2.3 | 327,052,885.09 | 1,964,972,688.82 |
3/14/23 | 2.672 | 3.024 | 2.615 | 2.763 | 289,532,864.22 | 2,359,865,342.44 |
3/13/23 | 2.447 | 2.774 | 2.447 | 2.672 | 324,770,866.29 | 2,280,914,127.8 |
3/12/23 | 2.151 | 2.449 | 2.074 | 2.446 | 185,416,692.79 | 2,087,904,298.99 |
3/11/23 | 2.316 | 2.381 | 2.023 | 2.151 | 205,226,389.32 | 1,835,537,359.44 |
3/10/23 | 2.27 | 2.324 | 2.094 | 2.316 | 260,846,066.94 | 1,973,808,485.84 |
3/9/23 | 2.359 | 2.418 | 2.181 | 2.27 | 201,980,655.11 | 1,933,933,785.45 |
3/8/23 | 2.542 | 2.566 | 2.329 | 2.359 | 183,783,836.63 | 2,009,121,307.04 |
3/7/23 | 2.586 | 2.662 | 2.47 | 2.542 | 172,712,181.27 | 2,164,065,278.42 |
3/6/23 | 2.622 | 2.642 | 2.499 | 2.586 | 200,767,668.16 | 2,200,806,652.13 |
3/5/23 | 2.549 | 2.689 | 2.521 | 2.623 | 185,275,099.28 | 2,229,777,290.73 |
3/4/23 | 2.815 | 2.817 | 2.446 | 2.548 | 198,381,081.8 | 2,165,419,826.64 |
3/3/23 | 3.018 | 3.039 | 2.745 | 2.814 | 338,010,863.42 | 2,388,934,809.26 |
3/2/23 | 3.023 | 3.07 | 2.858 | 3.018 | 202,959,413.63 | 2,561,221,800.04 |