Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/29/22 | 0.52 | 0.537 | 0.495 | 0.499 | 8,490,454.41 | 156,225,581.69 |
6/28/22 | 0.575 | 0.596 | 0.52 | 0.52 | 9,062,239.79 | 162,788,796.56 |
6/27/22 | 0.619 | 0.628 | 0.562 | 0.573 | 8,885,439.14 | 179,405,831.76 |
6/26/22 | 0.644 | 0.674 | 0.615 | 0.619 | 12,340,966.09 | 193,633,484.96 |
6/25/22 | 0.642 | 0.72 | 0.609 | 0.644 | 23,198,502.71 | 201,529,346.17 |
6/24/22 | 0.547 | 0.653 | 0.546 | 0.642 | 21,576,334.85 | 200,906,950.29 |
6/23/22 | 0.511 | 0.564 | 0.511 | 0.547 | 10,537,338.58 | 171,334,879.28 |
6/22/22 | 0.544 | 0.562 | 0.489 | 0.511 | 13,888,743.93 | 159,977,559.62 |
6/21/22 | 0.515 | 0.725 | 0.508 | 0.544 | 51,420,515.41 | 170,262,523.18 |
6/20/22 | 0.515 | 0.528 | 0.459 | 0.515 | 11,303,186.79 | 161,056,958.43 |
6/19/22 | 0.464 | 0.599 | 0.443 | 0.515 | 18,182,316.57 | 161,256,125.43 |
6/18/22 | 0.58 | 0.646 | 0.406 | 0.464 | 17,661,637.89 | 145,136,814.22 |
6/17/22 | 0.532 | 0.595 | 0.513 | 0.58 | 11,489,089.94 | 181,405,193.85 |
6/16/22 | 0.616 | 0.973 | 0.529 | 0.532 | 23,785,865.21 | 166,377,500.98 |
6/15/22 | 0.622 | 0.627 | 0.515 | 0.616 | 9,038,694.48 | 192,909,185.02 |
6/14/22 | 0.594 | 0.628 | 0.566 | 0.622 | 7,894,227.95 | 194,583,648.79 |
6/13/22 | 0.802 | 0.802 | 0.558 | 0.594 | 17,151,282.34 | 185,849,592.88 |
6/12/22 | 0.847 | 0.856 | 0.793 | 0.802 | 6,768,190.58 | 250,863,665.99 |
6/11/22 | 0.997 | 1.006 | 0.847 | 0.847 | 7,402,529.81 | 264,996,349.23 |
6/10/22 | 1.021 | 1.03 | 0.993 | 0.997 | 13,590,960.96 | 312,000,369.04 |
6/9/22 | 1.009 | 1.034 | 1.001 | 1.022 | 7,637,114.25 | 319,689,328.52 |
6/8/22 | 1.056 | 1.081 | 1.006 | 1.009 | 5,818,524.43 | 315,738,585.73 |
6/7/22 | 1.061 | 1.074 | 1.007 | 1.056 | 6,947,718.01 | 330,461,145.51 |
6/6/22 | 1.037 | 1.099 | 1.034 | 1.061 | 8,193,168.19 | 332,185,353.59 |
6/5/22 | 1.018 | 1.045 | 1.005 | 1.037 | 5,373,812.45 | 324,530,224.92 |
6/4/22 | 1.006 | 1.021 | 0.997 | 1.018 | 8,916,351.58 | 318,447,056.22 |
6/3/22 | 1.026 | 1.043 | 1 | 1.006 | 8,135,862.66 | 314,849,860.96 |
6/2/22 | 1.026 | 1.034 | 1.004 | 1.026 | 7,643,859.12 | 320,965,991.19 |
6/1/22 | 1.055 | 1.075 | 0.986 | 1.026 | 9,233,540.24 | 321,209,965.18 |
5/31/22 | 1.215 | 1.218 | 1.042 | 1.055 | 11,001,188.84 | 330,131,058.2 |
5/30/22 | 1.168 | 1.23 | 1.137 | 1.215 | 10,211,321.32 | 380,298,159.68 |
5/29/22 | 1.032 | 1.232 | 1.027 | 1.168 | 17,022,234.32 | 365,448,024 |
5/28/22 | 1.074 | 1.118 | 1.05 | 1.108 | 29,242,908.19 | 346,801,332.78 |
5/27/22 | 1.007 | 1.23 | 0.956 | 1.074 | 29,683,570.05 | 336,041,984.04 |
5/26/22 | 1.084 | 1.323 | 0.94 | 1.008 | 23,966,817.18 | 315,353,298.13 |
5/25/22 | 1.1 | 1.115 | 1.057 | 1.084 | 6,617,025.25 | 339,126,059.18 |
5/24/22 | 1.18 | 1.18 | 1.063 | 1.099 | 7,940,269.31 | 344,032,186.52 |
5/23/22 | 1.321 | 1.341 | 1.171 | 1.18 | 9,761,488.81 | 369,340,064.16 |
5/22/22 | 1.333 | 1.42 | 1.276 | 1.322 | 6,977,100.28 | 413,767,923.71 |
5/21/22 | 1.314 | 1.337 | 1.276 | 1.333 | 5,556,745.63 | 417,034,874.31 |
5/20/22 | 1.42 | 1.463 | 1.312 | 1.314 | 6,217,493.56 | 411,086,136.44 |
5/19/22 | 1.374 | 1.435 | 1.351 | 1.42 | 14,387,707.58 | 444,389,910.91 |
5/18/22 | 1.514 | 1.612 | 1.374 | 1.374 | 9,524,070.85 | 430,112,625.67 |
5/17/22 | 1.426 | 1.526 | 1.398 | 1.515 | 13,087,345.98 | 473,984,505.75 |
5/16/22 | 1.467 | 1.492 | 1.349 | 1.426 | 9,561,848.12 | 446,360,853.23 |
5/15/22 | 1.475 | 1.512 | 1.346 | 1.467 | 13,089,570.99 | 459,083,530.14 |
5/14/22 | 1.485 | 1.528 | 1.326 | 1.476 | 11,844,925.24 | 461,777,460.59 |
5/13/22 | 1.412 | 1.773 | 1.378 | 1.485 | 20,458,918.51 | 464,844,944.03 |
5/12/22 | 1.522 | 1.656 | 1.229 | 1.412 | 21,888,533.44 | 441,899,387.68 |
5/11/22 | 1.977 | 2 | 1.44 | 1.522 | 28,180,254.76 | 476,424,989.37 |
5/10/22 | 2.027 | 2.324 | 1.878 | 1.971 | 42,579,800.57 | 616,856,825.45 |
5/9/22 | 2.804 | 3.51 | 1.833 | 2.026 | 108,675,947.23 | 634,044,777.56 |
5/8/22 | 2.752 | 2.889 | 2.26 | 2.815 | 17,153,141.98 | 880,912,707.51 |
5/7/22 | 2.788 | 3.027 | 2.742 | 2.752 | 8,467,265.28 | 861,139,251.71 |
5/6/22 | 2.82 | 2.952 | 2.737 | 2.789 | 6,226,340.96 | 872,946,398.46 |
5/5/22 | 3.084 | 3.253 | 2.804 | 2.82 | 7,338,349.58 | 882,642,135.72 |
5/4/22 | 2.747 | 3.118 | 2.747 | 3.084 | 7,307,667.31 | 965,165,788.1 |
5/3/22 | 2.769 | 2.786 | 2.734 | 2.747 | 5,741,283.7 | 859,765,002.82 |
5/2/22 | 2.887 | 2.948 | 2.755 | 2.77 | 4,830,470.18 | 866,873,652.17 |
5/1/22 | 2.907 | 2.932 | 2.686 | 2.888 | 7,060,524.52 | 903,696,102.4 |
4/30/22 | 3.145 | 3.208 | 2.907 | 2.907 | 5,638,191.22 | 909,635,020.63 |
4/29/22 | 3.594 | 3.603 | 3.131 | 3.148 | 5,392,876.85 | 985,051,451.32 |
4/28/22 | 3.219 | 3.651 | 3.215 | 3.593 | 8,035,246.4 | 1,124,362,794.56 |
4/27/22 | 2.936 | 3.221 | 2.933 | 3.217 | 5,183,377.28 | 1,006,842,259.17 |
4/26/22 | 3.236 | 3.319 | 2.937 | 2.937 | 6,857,347.65 | 919,004,701.86 |
4/25/22 | 3.023 | 3.306 | 2.826 | 3.231 | 7,325,376.77 | 335,236,228.65 |
4/24/22 | 2.786 | 3.088 | 2.777 | 3.024 | 8,122,948.86 | 313,822,145.15 |
4/23/22 | 2.744 | 2.808 | 2.698 | 2.787 | 3,361,729.99 | 289,160,077.96 |
4/22/22 | 2.751 | 2.843 | 2.711 | 2.745 | 5,431,453.56 | 284,820,408.73 |
4/21/22 | 2.868 | 3.057 | 2.733 | 2.751 | 5,502,940.17 | 285,399,980.6 |
4/20/22 | 2.952 | 2.984 | 2.866 | 2.868 | 5,223,900.07 | 297,585,302.38 |
4/19/22 | 2.924 | 2.973 | 2.879 | 2.954 | 5,772,638.16 | 306,486,550.41 |
4/18/22 | 2.782 | 2.927 | 2.649 | 2.926 | 5,835,605.06 | 303,557,654.13 |
4/17/22 | 3.029 | 3.043 | 2.782 | 2.785 | 3,838,558.31 | 288,935,604.85 |
4/16/22 | 3.012 | 3.038 | 2.972 | 3.029 | 3,447,585.79 | 314,250,132.74 |
4/15/22 | 2.907 | 3.06 | 2.889 | 3.014 | 4,757,222.13 | 312,783,297.15 |
4/14/22 | 3.326 | 3.387 | 2.901 | 2.906 | 6,142,602.88 | 301,479,824.36 |
4/13/22 | 2.942 | 3.329 | 2.924 | 3.324 | 7,394,568.38 | 344,950,417.41 |
4/12/22 | 2.992 | 3.038 | 2.783 | 2.942 | 6,305,630.57 | 305,235,588.71 |
4/11/22 | 3.426 | 3.426 | 2.986 | 2.992 | 6,475,999.45 | 310,406,120.24 |
4/10/22 | 3.421 | 3.547 | 3.421 | 3.429 | 3,868,795.86 | 355,757,364.07 |
4/9/22 | 3.31 | 3.436 | 3.248 | 3.424 | 4,218,184.7 | 355,262,538.44 |
4/8/22 | 3.676 | 3.913 | 3.305 | 3.31 | 7,126,515.97 | 343,397,655.57 |
4/7/22 | 3.601 | 3.857 | 3.449 | 3.676 | 13,335,523.89 | 381,447,537.51 |
4/6/22 | 4.266 | 4.503 | 3.554 | 3.6 | 18,711,097.87 | 373,589,052.46 |
4/5/22 | 4.858 | 4.902 | 4.077 | 4.269 | 17,713,192.4 | 442,977,061.34 |
4/4/22 | 4.789 | 4.935 | 4.388 | 4.861 | 20,450,969.86 | 504,394,118.44 |
4/3/22 | 4.408 | 4.812 | 4.019 | 4.791 | 11,847,851.02 | 497,087,733.38 |
4/2/22 | 4.202 | 4.805 | 4.173 | 4.408 | 16,757,697.65 | 457,398,425.24 |
4/1/22 | 3.6 | 4.415 | 3.6 | 4.202 | 13,105,315.01 | 436,026,014.72 |