Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 0.999 | 1.001 | 0.998 | 0.999 | 212,999,313.87 | 5,474,676,526.13 |
3/22/23 | 0.999 | 1 | 0.996 | 0.999 | 339,131,260.21 | 5,487,556,039.4 |
3/21/23 | 0.997 | 1 | 0.996 | 0.999 | 204,327,481.53 | 5,578,483,271.89 |
3/20/23 | 0.998 | 1.001 | 0.996 | 0.997 | 225,047,807.72 | 5,581,970,735.53 |
3/19/23 | 0.998 | 1.001 | 0.997 | 0.998 | 177,473,279.95 | 5,596,564,700.48 |
3/18/23 | 1.001 | 1.002 | 0.995 | 0.998 | 196,414,230.82 | 5,617,685,523.2 |
3/17/23 | 1 | 1.002 | 0.997 | 1 | 352,141,581.21 | 5,675,015,952.83 |
3/16/23 | 0.999 | 1.001 | 0.998 | 0.999 | 330,871,168.05 | 5,759,822,779.2 |
3/15/23 | 0.999 | 1.001 | 0.995 | 0.999 | 469,536,211.48 | 5,992,170,937.28 |
3/14/23 | 0.999 | 1.003 | 0.996 | 0.999 | 534,259,113.57 | 6,236,497,293.85 |
3/13/23 | 0.992 | 1.001 | 0.987 | 0.999 | 1,114,529,127.02 | 6,475,917,346.83 |
3/12/23 | 0.973 | 0.994 | 0.95 | 0.993 | 1,312,827,142.6 | 6,366,080,325.35 |
3/11/23 | 0.999 | 1 | 0.897 | 0.974 | 4,642,451,630.55 | 5,462,750,197.29 |
3/10/23 | 1 | 1.001 | 0.997 | 0.999 | 690,944,740.83 | 5,240,226,144.34 |
3/9/23 | 0.999 | 1.001 | 0.996 | 1 | 247,157,386.27 | 5,127,150,304.85 |
3/8/23 | 1 | 1 | 0.999 | 0.999 | 141,247,829.83 | 5,166,646,403.17 |
3/7/23 | 1 | 1.001 | 0.998 | 1 | 159,593,715.44 | 5,184,258,227.82 |
3/6/23 | 1 | 1 | 0.999 | 1 | 138,616,571.3 | 5,193,159,177.16 |
3/5/23 | 1 | 1.001 | 0.999 | 1 | 96,622,343.86 | 5,200,415,181.01 |
3/4/23 | 1 | 1.001 | 0.999 | 1 | 73,812,498.17 | 5,206,771,837.9 |
3/3/23 | 1 | 1 | 0.997 | 1 | 181,953,836.67 | 5,200,600,280.51 |
3/2/23 | 1 | 1.001 | 0.999 | 1 | 176,473,509.56 | 5,210,860,610.21 |
3/1/23 | 0.999 | 1.001 | 0.999 | 1 | 187,668,287.17 | 5,204,895,905.81 |
2/28/23 | 1 | 1.001 | 0.998 | 0.999 | 144,942,910.43 | 5,211,330,683.89 |
2/27/23 | 1 | 1.001 | 0.999 | 1 | 166,601,142.21 | 5,221,493,608.94 |
2/26/23 | 1 | 1.001 | 0.999 | 1 | 97,125,479.26 | 5,219,152,005.53 |
2/25/23 | 1 | 1.001 | 0.999 | 1.001 | 125,879,774.44 | 5,215,201,709.58 |
2/24/23 | 1 | 1.001 | 0.997 | 1 | 184,289,600.59 | 5,212,520,529.77 |
2/23/23 | 1 | 1.001 | 0.998 | 1 | 227,415,173.22 | 5,211,775,058.35 |
2/22/23 | 1 | 1.001 | 0.998 | 1 | 199,461,356.9 | 5,223,517,792.43 |
2/21/23 | 1 | 1.001 | 0.998 | 1 | 193,001,670.14 | 5,215,976,802.7 |
2/20/23 | 1 | 1.001 | 0.999 | 1 | 189,014,137.31 | 5,206,342,849.97 |
2/19/23 | 1 | 1.001 | 0.999 | 0.999 | 135,722,580.08 | 5,198,912,468.31 |
2/18/23 | 1 | 1.001 | 0.999 | 1 | 106,387,642.54 | 5,197,368,688.05 |
2/17/23 | 0.999 | 1.001 | 0.997 | 1 | 257,483,893.09 | 5,185,943,939.74 |
2/16/23 | 1 | 1.001 | 0.997 | 0.998 | 261,137,663.74 | 5,199,562,579.92 |
2/15/23 | 1 | 1.002 | 0.999 | 1 | 218,957,302.1 | 5,203,220,875.97 |
2/14/23 | 1 | 1.001 | 0.998 | 1 | 235,242,278.83 | 5,205,547,448.46 |
2/13/23 | 1 | 1.001 | 0.997 | 1 | 367,664,762.33 | 5,214,178,407.55 |
2/12/23 | 1 | 1.001 | 0.999 | 1 | 97,805,276.55 | 5,195,834,985.64 |
2/11/23 | 0.999 | 1.001 | 0.999 | 1 | 96,315,254.11 | 5,197,177,186.42 |
2/10/23 | 0.999 | 1.001 | 0.999 | 0.999 | 178,690,449.58 | 5,197,024,573.65 |
2/9/23 | 1 | 1.001 | 0.997 | 0.999 | 228,915,462.49 | 5,788,770,420.01 |
2/8/23 | 1 | 1.001 | 0.998 | 1 | 180,778,471.23 | 5,800,032,351.94 |
2/7/23 | 0.999 | 1.002 | 0.998 | 1 | 156,116,380.75 | 5,800,054,553.6 |
2/6/23 | 1 | 1.001 | 0.999 | 0.999 | 146,356,561.66 | 5,806,317,575.88 |
2/5/23 | 1 | 1.001 | 0.998 | 1 | 99,279,321.21 | 5,811,147,044.34 |
2/4/23 | 1 | 1.001 | 0.999 | 1 | 128,502,699.83 | 5,805,253,355 |
2/3/23 | 0.999 | 1.001 | 0.999 | 1 | 172,212,381.16 | 5,799,375,857.44 |
2/2/23 | 1 | 1.002 | 0.998 | 0.999 | 208,676,851.29 | 5,805,609,021.7 |
2/1/23 | 1 | 1.002 | 0.999 | 1 | 173,633,040.79 | 5,802,746,017.77 |
1/31/23 | 1 | 1.001 | 0.998 | 1 | 147,008,224.75 | 5,811,083,030.79 |
1/30/23 | 1 | 1.001 | 0.998 | 1 | 197,768,240.36 | 5,826,771,660.86 |
1/29/23 | 1 | 1.001 | 0.999 | 1 | 135,453,255.81 | 5,834,054,925.42 |
1/28/23 | 1 | 1 | 0.998 | 1 | 120,006,414.3 | 5,839,533,021.83 |
1/27/23 | 1 | 1.001 | 0.999 | 1 | 169,625,872.78 | 5,857,294,679.29 |
1/26/23 | 1 | 1.001 | 0.999 | 1 | 196,548,306.89 | 5,866,341,752.46 |
1/25/23 | 0.999 | 1.002 | 0.998 | 1 | 215,336,569.4 | 5,890,477,512.98 |
1/24/23 | 1 | 1.001 | 0.998 | 0.999 | 171,485,519.77 | 5,886,001,241.83 |
1/23/23 | 1 | 1.001 | 0.997 | 1 | 206,452,963.53 | 5,878,472,453.91 |
1/22/23 | 0.999 | 1.001 | 0.999 | 1 | 155,664,502.92 | 5,873,642,276.64 |
1/21/23 | 1 | 1.001 | 0.998 | 0.999 | 206,143,731.05 | 5,861,535,273.31 |
1/20/23 | 1 | 1.003 | 0.999 | 1 | 183,160,494.97 | 5,850,601,561.44 |
1/19/23 | 0.999 | 1.001 | 0.999 | 1 | 148,851,814.44 | 5,849,853,572.11 |
1/18/23 | 0.999 | 1.002 | 0.997 | 0.999 | 266,370,152.19 | 5,814,924,311.78 |
1/17/23 | 0.999 | 1.001 | 0.999 | 1 | 202,312,235.97 | 5,832,490,657.73 |
1/16/23 | 1 | 1.001 | 0.998 | 0.999 | 184,864,607.63 | 5,830,043,606.26 |
1/15/23 | 1 | 1.001 | 0.999 | 1 | 163,757,042.81 | 5,835,390,960.16 |
1/14/23 | 1.001 | 1.003 | 0.997 | 1 | 242,355,185.81 | 5,833,011,446.66 |
1/13/23 | 1 | 1.002 | 0.999 | 1.001 | 207,193,305.82 | 5,815,013,168.71 |
1/12/23 | 1.001 | 1.002 | 0.998 | 1 | 227,025,448.29 | 5,792,665,515.51 |
1/11/23 | 1 | 1.002 | 0.999 | 1.001 | 145,477,437.56 | 5,794,049,100.49 |
1/10/23 | 1 | 1.001 | 0.999 | 1 | 102,779,602.88 | 5,802,771,392.98 |
1/9/23 | 1 | 1.001 | 0.999 | 1 | 212,742,350.16 | 5,804,641,726.12 |
1/8/23 | 1 | 1.001 | 0.999 | 1 | 135,351,853.12 | 5,799,751,317.5 |
1/7/23 | 1 | 1 | 0.999 | 1 | 83,731,352.11 | 5,753,861,515.05 |
1/6/23 | 0.999 | 1 | 0.999 | 1 | 114,002,789.19 | 5,733,687,917.47 |
1/5/23 | 1 | 1 | 0.999 | 1 | 241,104,463.64 | 5,746,062,265.99 |
1/4/23 | 1 | 1.001 | 0.999 | 1 | 150,251,337.26 | 5,771,731,782.77 |
1/3/23 | 1 | 1 | 0.999 | 1 | 96,981,606.85 | 5,759,713,140.63 |
1/2/23 | 1 | 1.001 | 0.999 | 1 | 88,933,626.93 | 5,755,106,573.2 |
1/1/23 | 1 | 1 | 0.999 | 1 | 86,042,718.04 | 5,749,546,793.99 |
12/31/22 | 1 | 1 | 0.999 | 1 | 93,732,789.19 | 5,756,764,960.87 |
12/30/22 | 1 | 1 | 0.999 | 1 | 125,610,960.25 | 5,761,692,207.38 |
12/29/22 | 1 | 1.001 | 0.999 | 1 | 157,105,169.67 | 5,775,990,973.88 |
12/28/22 | 1 | 1.001 | 0.999 | 1 | 292,751,778.44 | 5,784,939,130.76 |
12/27/22 | 1 | 1.001 | 0.999 | 1 | 174,726,660.97 | 5,821,530,158.41 |
12/26/22 | 1 | 1 | 0.999 | 1 | 110,598,028.89 | 5,835,752,348.39 |
12/25/22 | 1 | 1.001 | 0.999 | 1 | 98,590,278.03 | 5,847,586,517.38 |
12/24/22 | 1 | 1 | 0.999 | 1 | 64,047,841.44 | 5,856,114,841.53 |