Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/14/22 | 2.666 | 2.925 | 2.66 | 2.816 | 181,065,971.07 | 224,838,750.57 |
4/6/22 | 3.514 | 3.514 | 2.958 | 2.974 | 209,623,649.84 | 237,467,063.32 |
3/30/22 | 2.67 | 3.063 | 2.628 | 3.025 | 192,890,049.19 | 241,565,433.38 |
3/27/22 | 2.415 | 2.589 | 2.37 | 2.564 | 56,485,900.34 | 204,755,039.65 |
3/26/22 | 2.381 | 2.45 | 2.356 | 2.415 | 46,234,733.8 | 192,833,997.08 |
3/23/22 | 2.356 | 2.398 | 2.282 | 2.338 | 98,500,323.8 | 186,695,028.75 |
3/20/22 | 2.217 | 2.226 | 2.085 | 2.096 | 61,277,840.36 | 167,372,675.09 |
3/17/22 | 2.101 | 2.16 | 2.037 | 2.111 | 81,815,463.04 | 168,600,821.5 |
3/13/22 | 2.302 | 2.421 | 2.074 | 2.09 | 271,741,656.6 | 166,877,037.62 |
3/12/22 | 1.8 | 2.632 | 1.796 | 2.301 | 589,033,963.31 | 183,707,470.92 |
3/10/22 | 1.998 | 2.003 | 1.834 | 1.858 | 49,154,913.52 | 148,378,944.97 |
3/9/22 | 1.929 | 2.062 | 1.918 | 1.998 | 77,434,327.14 | 159,549,679.05 |
3/7/22 | 2.035 | 2.035 | 1.892 | 1.944 | 72,165,205.47 | 155,216,253.35 |
3/6/22 | 2.248 | 2.25 | 2.008 | 2.035 | 77,790,514.69 | 162,527,864.74 |
3/4/22 | 2.403 | 2.541 | 2.204 | 2.204 | 97,010,890.56 | 176,024,111.86 |
3/3/22 | 2.539 | 2.556 | 2.364 | 2.403 | 71,676,724.99 | 191,856,768.25 |
2/23/22 | 2.734 | 2.879 | 2.631 | 2.633 | 74,211,734.53 | 210,260,299.56 |
2/20/22 | 3.183 | 3.183 | 2.887 | 2.888 | 101,035,523.02 | 230,626,017.83 |
2/6/22 | 3.106 | 3.425 | 3.098 | 3.221 | 134,624,930.94 | 257,204,007.39 |
2/5/22 | 2.833 | 3.129 | 2.819 | 3.105 | 90,641,087.45 | 247,968,820.66 |
2/3/22 | 2.74 | 2.754 | 2.567 | 2.668 | 68,161,900.06 | 213,084,332.35 |
1/31/22 | 2.698 | 2.748 | 2.538 | 2.7 | 59,620,391.82 | 215,577,466.49 |
1/28/22 | 2.641 | 2.665 | 2.501 | 2.601 | 53,657,622.24 | 207,709,032.82 |
1/27/22 | 2.569 | 2.66 | 2.454 | 2.642 | 49,003,545.83 | 210,956,029.34 |
1/26/22 | 2.628 | 2.803 | 2.52 | 2.57 | 52,717,410.18 | 205,183,714.19 |
1/25/22 | 2.557 | 2.681 | 2.456 | 2.63 | 41,916,673.59 | 210,004,239.32 |
1/24/22 | 2.692 | 2.696 | 2.316 | 2.557 | 45,667,076.45 | 204,220,385.35 |
1/22/22 | 2.725 | 2.786 | 2.365 | 2.582 | 67,814,687.97 | 206,180,851.97 |
1/19/22 | 3.597 | 3.626 | 3.418 | 3.522 | 54,136,387.71 | 281,219,623.98 |
1/18/22 | 3.644 | 3.673 | 3.47 | 3.599 | 56,834,428.35 | 287,373,406.17 |
1/17/22 | 3.874 | 3.881 | 3.593 | 3.644 | 70,214,659.14 | 290,996,315.96 |
1/16/22 | 3.952 | 3.966 | 3.822 | 3.874 | 57,611,890.31 | 309,389,073.95 |
1/15/22 | 3.943 | 4.061 | 3.894 | 3.951 | 55,187,359.8 | 315,517,189.48 |
1/14/22 | 3.906 | 3.989 | 3.755 | 3.943 | 65,503,737.11 | 314,839,045.08 |
1/13/22 | 4.23 | 4.236 | 3.893 | 3.906 | 83,222,182.25 | 311,892,653.19 |
1/12/22 | 4.024 | 4.271 | 3.926 | 4.229 | 83,008,608.83 | 337,700,630.28 |
1/11/22 | 3.72 | 4.091 | 3.698 | 4.024 | 85,126,934.36 | 321,321,771.3 |
1/10/22 | 3.961 | 4.045 | 3.503 | 3.721 | 76,763,261.15 | 297,129,987.09 |
1/9/22 | 3.857 | 4.067 | 3.824 | 3.961 | 58,756,115.51 | 316,319,531.25 |
1/8/22 | 4.012 | 4.216 | 3.728 | 3.857 | 79,957,156.77 | 308,003,640.44 |
1/7/22 | 4.487 | 4.499 | 3.911 | 4.012 | 95,884,659.7 | 320,378,986.53 |
1/6/22 | 4.59 | 4.59 | 4.232 | 4.487 | 90,549,693.68 | 358,303,297.4 |
1/5/22 | 4.983 | 5.078 | 4.447 | 4.59 | 82,805,223.23 | 366,515,414.42 |
1/4/22 | 5.093 | 5.178 | 4.976 | 4.983 | 76,454,382.98 | 397,897,022.84 |
1/3/22 | 5.277 | 5.28 | 5.068 | 5.093 | 65,992,820.25 | 406,677,690.22 |
1/2/22 | 5.385 | 5.385 | 5.221 | 5.277 | 67,384,557.14 | 421,420,346.44 |
1/1/22 | 5.186 | 5.385 | 5.186 | 5.385 | 84,512,859.38 | 430,008,933.91 |
12/31/21 | 5.518 | 5.577 | 5.154 | 5.186 | 100,452,755.48 | 414,098,515.76 |
12/30/21 | 5.315 | 5.782 | 5.197 | 5.515 | 124,898,137.69 | 440,422,927.58 |
12/29/21 | 5.5 | 5.765 | 5.229 | 5.302 | 123,225,702.75 | 423,410,023.64 |
12/28/21 | 6.056 | 6.068 | 5.417 | 5.495 | 143,858,810.64 | 438,828,704.09 |
12/27/21 | 6.128 | 6.533 | 6.039 | 6.049 | 184,792,778.3 | 483,068,892.81 |
12/26/21 | 5.992 | 6.193 | 5.638 | 6.137 | 151,704,442.96 | 490,018,920.84 |
12/25/21 | 5.903 | 6.243 | 5.842 | 5.999 | 163,614,958.04 | 479,043,792.84 |
12/24/21 | 6.464 | 6.542 | 5.873 | 5.912 | 258,844,748.43 | 472,093,136.39 |
12/23/21 | 5.192 | 6.621 | 5.003 | 6.457 | 314,809,190.2 | 515,572,443.2 |
12/22/21 | 5.04 | 5.439 | 5.038 | 5.194 | 113,892,106.01 | 414,794,019.7 |
12/21/21 | 4.935 | 5.196 | 4.874 | 5.039 | 83,756,995.75 | 402,392,322.61 |
12/20/21 | 5.108 | 5.177 | 4.745 | 4.942 | 79,450,290.77 | 394,600,565.34 |
12/19/21 | 5.318 | 5.39 | 5.098 | 5.111 | 78,479,703.87 | 408,134,647.88 |
12/18/21 | 5.54 | 5.564 | 5.255 | 5.318 | 105,523,507.27 | 424,689,989.45 |
12/17/21 | 5.172 | 5.58 | 4.973 | 5.531 | 131,208,904.54 | 441,693,723.62 |
12/16/21 | 5.495 | 5.657 | 5.132 | 5.171 | 143,583,917.69 | 412,917,254.22 |
12/15/21 | 5.087 | 5.64 | 4.862 | 5.5 | 171,131,078.06 | 439,162,367.07 |
12/14/21 | 5.173 | 5.338 | 4.813 | 4.836 | 116,440,816.11 | 386,194,098.1 |
12/13/21 | 6.146 | 6.206 | 5.073 | 5.171 | 143,118,622.23 | 412,910,319.55 |
12/12/21 | 5.818 | 6.531 | 5.802 | 6.133 | 227,988,644.35 | 489,760,000.58 |
12/11/21 | 5.512 | 5.978 | 5.411 | 5.83 | 124,971,966.9 | 465,529,091.73 |
12/10/21 | 5.877 | 6.222 | 5.48 | 5.488 | 153,525,651.7 | 438,260,225.87 |
12/9/21 | 6.703 | 6.853 | 5.758 | 5.877 | 181,788,459.51 | 469,310,753.68 |
12/8/21 | 6.614 | 6.99 | 6.337 | 6.704 | 240,116,271.67 | 535,299,172.6 |
12/7/21 | 7.102 | 7.852 | 6.525 | 6.618 | 449,107,509.93 | 528,434,924.54 |
12/6/21 | 9.223 | 9.31 | 6.093 | 7.1 | 786,260,987.63 | 566,967,286.21 |
12/5/21 | 8.21 | 10.15 | 7.792 | 9.203 | 684,134,811.22 | 734,857,165.25 |
12/4/21 | 8.845 | 8.9 | 6.625 | 8.229 | 384,018,792.83 | 657,124,540.6 |
12/3/21 | 9.616 | 10.178 | 8.369 | 8.839 | 499,550,006.63 | 705,834,613.49 |
12/2/21 | 10.824 | 11.554 | 9.258 | 9.602 | 1,323,144,104.11 | 766,787,649.18 |
12/1/21 | 12.699 | 15.682 | 10.335 | 10.819 | 3,125,490,262.05 | 863,958,074.32 |
11/30/21 | 7.451 | 14.542 | 7.14 | 12.664 | 2,257,884,222.25 | 1,011,220,180.99 |
11/29/21 | 6.38 | 8.068 | 6.121 | 7.482 | 537,048,345.28 | 597,444,853.32 |
11/28/21 | 6.078 | 6.392 | 5.648 | 6.383 | 156,740,146.1 | 509,697,391.5 |
11/27/21 | 6.391 | 6.958 | 5.98 | 6.07 | 173,422,770.76 | 484,723,135.78 |
11/26/21 | 7.27 | 7.692 | 6.002 | 6.39 | 253,898,336.68 | 510,293,813.06 |
11/25/21 | 7.391 | 8.176 | 6.964 | 7.273 | 458,334,114.8 | 576,401,405.15 |
11/24/21 | 6.362 | 7.608 | 6.3 | 7.35 | 363,087,737.9 | 579,586,894.8 |
11/23/21 | 5.914 | 6.975 | 5.888 | 6.363 | 245,246,835.46 | 501,801,443.4 |
11/22/21 | 6.663 | 6.777 | 5.885 | 5.898 | 235,212,095.54 | 464,044,859.32 |
11/21/21 | 8.218 | 8.271 | 6.658 | 6.675 | 375,500,315.96 | 524,274,150.55 |
11/20/21 | 6.834 | 8.748 | 6.672 | 8.209 | 712,116,849.1 | 643,558,137.94 |
11/19/21 | 7.145 | 8.52 | 6.408 | 6.872 | 881,900,001.99 | 537,386,726.87 |