Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 2.213 | 2.251 | 2.153 | 2.223 | 33,942,705.42 | 68,034,883.82 |
7/2/22 | 2.222 | 2.24 | 2.144 | 2.213 | 36,060,818.65 | 67,710,812.48 |
7/1/22 | 2.319 | 2.363 | 2.214 | 2.22 | 55,051,693.21 | 67,942,556.16 |
6/30/22 | 2.564 | 2.574 | 2.193 | 2.318 | 75,085,465.7 | 70,916,643 |
6/29/22 | 2.724 | 2.8 | 2.559 | 2.563 | 91,947,440.57 | 78,441,228.09 |
6/28/22 | 2.589 | 2.72 | 2.492 | 2.72 | 73,835,404.76 | 83,228,457.39 |
6/27/22 | 2.594 | 2.755 | 2.561 | 2.589 | 66,371,274.87 | 79,217,098.72 |
6/26/22 | 2.791 | 2.916 | 2.594 | 2.594 | 86,347,421.16 | 79,380,066.23 |
6/25/22 | 2.711 | 2.854 | 2.588 | 2.792 | 83,562,900.92 | 85,420,792.44 |
6/24/22 | 2.666 | 2.771 | 2.591 | 2.711 | 85,857,496.92 | 82,961,140.47 |
6/23/22 | 2.315 | 2.741 | 2.315 | 2.665 | 119,197,347.5 | 81,561,831.51 |
6/22/22 | 2.302 | 2.356 | 2.152 | 2.316 | 87,088,952.41 | 70,856,414.05 |
6/21/22 | 2.195 | 2.464 | 2.17 | 2.3 | 95,448,102.97 | 70,379,532.93 |
6/20/22 | 2.208 | 2.355 | 2.093 | 2.196 | 90,507,268.66 | 67,186,453.41 |
6/19/22 | 2.041 | 2.265 | 2.008 | 2.208 | 112,215,363 | 67,560,241.19 |
6/18/22 | 2.043 | 2.074 | 1.867 | 2.041 | 89,548,701.07 | 62,445,797.82 |
6/17/22 | 1.991 | 2.096 | 1.97 | 2.043 | 71,444,809.34 | 62,530,381.79 |
6/16/22 | 2.375 | 2.394 | 1.908 | 1.99 | 109,188,347.67 | 60,886,634.01 |
6/15/22 | 2.056 | 2.41 | 1.853 | 2.375 | 125,037,435.65 | 72,666,426.03 |
6/14/22 | 2.068 | 2.207 | 1.912 | 2.057 | 110,406,106.3 | 62,936,606.51 |
6/13/22 | 2.184 | 2.203 | 1.929 | 2.068 | 135,687,254.54 | 63,270,046.82 |
6/12/22 | 2.398 | 2.424 | 2.168 | 2.185 | 87,225,263.51 | 66,863,101.63 |
6/11/22 | 2.653 | 2.712 | 2.351 | 2.398 | 95,533,698.58 | 73,379,034.56 |
6/10/22 | 2.868 | 2.873 | 2.652 | 2.653 | 95,376,972.88 | 81,195,753.58 |
6/9/22 | 2.819 | 2.99 | 2.767 | 2.868 | 130,225,923.83 | 87,770,674.24 |
6/8/22 | 2.754 | 2.941 | 2.666 | 2.819 | 125,843,793.12 | 86,249,000.52 |
6/7/22 | 2.883 | 2.885 | 2.63 | 2.754 | 116,956,929.48 | 84,269,893.7 |
6/6/22 | 2.822 | 3.014 | 2.804 | 2.883 | 117,157,584.03 | 88,214,476.17 |
6/5/22 | 2.981 | 2.985 | 2.795 | 2.823 | 94,842,893.89 | 86,374,059.39 |
6/4/22 | 2.832 | 3.021 | 2.775 | 2.98 | 146,168,259.86 | 91,198,554.09 |
6/3/22 | 2.896 | 2.896 | 2.664 | 2.832 | 133,240,545.86 | 86,668,386 |
6/2/22 | 2.816 | 2.904 | 2.77 | 2.896 | 154,692,301.4 | 88,622,385.37 |
6/1/22 | 3.132 | 3.228 | 2.765 | 2.82 | 155,615,490.07 | 86,285,242.92 |
5/31/22 | 3.231 | 3.299 | 2.968 | 3.131 | 181,499,553.38 | 95,810,015.08 |
5/30/22 | 2.967 | 3.267 | 2.952 | 3.231 | 199,775,854.87 | 98,861,986.74 |
5/29/22 | 2.685 | 2.97 | 2.612 | 2.967 | 89,143,566.7 | 90,788,130.6 |
5/28/22 | 2.507 | 2.619 | 2.507 | 2.581 | 123,865,032.08 | 78,983,676.31 |
5/27/22 | 2.613 | 2.659 | 2.446 | 2.506 | 130,768,388.13 | 76,697,638.02 |
5/26/22 | 2.86 | 2.939 | 2.487 | 2.614 | 146,320,924.86 | 79,979,021.84 |
5/25/22 | 2.933 | 2.989 | 2.833 | 2.86 | 126,992,981.14 | 87,515,103.02 |
5/24/22 | 2.854 | 2.961 | 2.751 | 2.934 | 89,501,654.93 | 89,767,606.68 |
5/23/22 | 3.081 | 3.161 | 2.829 | 2.853 | 194,202,086.44 | 87,313,616.47 |
5/22/22 | 2.996 | 3.175 | 2.919 | 3.085 | 409,104,716.23 | 94,395,501.43 |
5/21/22 | 2.873 | 3.03 | 2.798 | 2.996 | 87,849,417.77 | 91,672,384.74 |
5/20/22 | 3.051 | 3.105 | 2.779 | 2.875 | 127,957,214.59 | 87,969,734.18 |
5/19/22 | 2.944 | 3.121 | 2.741 | 3.051 | 149,468,751.49 | 93,362,310.46 |
5/18/22 | 3.137 | 3.292 | 2.937 | 2.944 | 192,801,631.19 | 90,087,884.58 |
5/17/22 | 2.669 | 3.162 | 2.669 | 3.137 | 166,690,916.08 | 95,995,070.94 |
5/16/22 | 2.884 | 2.886 | 2.565 | 2.668 | 132,980,640.51 | 81,652,018.75 |
5/15/22 | 2.616 | 2.884 | 2.522 | 2.884 | 110,774,098.64 | 88,265,045.76 |
5/14/22 | 2.515 | 2.929 | 2.334 | 2.616 | 129,221,674.58 | 80,048,574.03 |
5/13/22 | 2.197 | 2.845 | 2.155 | 2.515 | 145,391,539.58 | 76,969,253.34 |
5/12/22 | 2.503 | 2.677 | 1.915 | 2.198 | 174,808,062.24 | 67,268,886.75 |
5/11/22 | 3.794 | 3.892 | 2.343 | 2.501 | 171,695,096.52 | 76,526,710.89 |
5/10/22 | 3.648 | 4.18 | 3.48 | 3.795 | 169,304,663.38 | 116,127,396.49 |
5/9/22 | 4.507 | 4.621 | 3.653 | 3.653 | 152,396,696.06 | 111,767,588.65 |
5/8/22 | 4.584 | 4.649 | 4.429 | 4.506 | 104,847,453.73 | 137,885,059.28 |
5/7/22 | 4.888 | 4.894 | 4.466 | 4.585 | 98,077,463.74 | 140,290,387.02 |
5/6/22 | 4.873 | 5.003 | 4.706 | 4.888 | 117,957,617.92 | 149,558,911.91 |
5/5/22 | 5.392 | 5.481 | 4.738 | 4.874 | 134,537,909.97 | 149,155,315.25 |
5/4/22 | 4.923 | 5.395 | 4.918 | 5.392 | 123,898,849.63 | 165,003,723.88 |
5/3/22 | 4.933 | 5.102 | 4.84 | 4.922 | 100,004,714.02 | 150,619,137.66 |
5/2/22 | 5.1 | 5.215 | 4.767 | 4.933 | 123,516,280.47 | 150,953,813.34 |
5/1/22 | 4.941 | 5.177 | 4.875 | 5.1 | 169,575,547.77 | 156,060,181.22 |
4/30/22 | 5.869 | 6 | 4.53 | 4.941 | 189,477,492.54 | 151,190,922.04 |
4/29/22 | 6.264 | 6.736 | 5.774 | 5.87 | 261,549,886.38 | 179,619,991.62 |
4/28/22 | 5.949 | 6.363 | 5.914 | 6.268 | 172,752,906.65 | 191,793,969.53 |
4/27/22 | 5.753 | 6.073 | 5.721 | 5.949 | 100,935,526.81 | 182,030,219.88 |
4/26/22 | 6.257 | 6.338 | 5.692 | 5.752 | 114,626,802.27 | 176,017,007.46 |
4/25/22 | 6.375 | 6.375 | 5.825 | 6.257 | 131,104,802.33 | 191,473,117.48 |
4/24/22 | 6.381 | 6.437 | 6.284 | 6.374 | 94,405,991.18 | 195,036,586.8 |
4/23/22 | 6.495 | 6.519 | 6.26 | 6.38 | 82,816,794.95 | 195,242,805.22 |
4/22/22 | 6.546 | 6.735 | 6.45 | 6.495 | 125,184,116.93 | 198,740,839.21 |
4/21/22 | 6.84 | 7.283 | 6.421 | 6.548 | 180,260,311.8 | 200,378,446.11 |
4/20/22 | 6.782 | 7.116 | 6.634 | 6.841 | 181,362,776.97 | 209,326,316.68 |
4/19/22 | 6.552 | 6.884 | 6.459 | 6.783 | 131,282,035.98 | 207,559,989.01 |
4/18/22 | 6.509 | 6.617 | 6.133 | 6.551 | 147,208,897.13 | 200,473,671.63 |
4/17/22 | 6.774 | 7.023 | 6.495 | 6.509 | 128,100,642.24 | 199,179,242.63 |
4/16/22 | 6.416 | 6.921 | 6.406 | 6.775 | 95,547,510.46 | 207,304,539.83 |
4/15/22 | 6.386 | 6.554 | 6.314 | 6.416 | 66,656,027.76 | 196,318,495.62 |
4/14/22 | 6.542 | 6.718 | 6.318 | 6.386 | 92,790,948.9 | 195,417,744.62 |
4/13/22 | 6.466 | 6.654 | 6.3 | 6.542 | 108,193,464.44 | 200,188,745.05 |
4/12/22 | 6.114 | 6.589 | 6.114 | 6.467 | 129,088,900.09 | 197,904,301.34 |
4/11/22 | 6.592 | 6.603 | 6.043 | 6.112 | 131,383,275.64 | 187,012,880.04 |
4/10/22 | 6.814 | 6.924 | 6.6 | 6.6 | 91,385,927.51 | 201,964,581.37 |
4/9/22 | 6.516 | 6.814 | 6.514 | 6.814 | 79,947,518.59 | 208,515,696.32 |
4/8/22 | 7.055 | 7.163 | 6.467 | 6.517 | 114,037,195.71 | 199,423,991.7 |
4/7/22 | 6.72 | 7.105 | 6.65 | 7.056 | 130,424,885.65 | 215,903,872.2 |
4/6/22 | 7.581 | 7.583 | 6.712 | 6.718 | 196,536,043.98 | 205,565,983.31 |
4/5/22 | 7.923 | 8.202 | 7.573 | 7.582 | 172,519,410.19 | 231,995,510.71 |