Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.842 | 0.854 | 0.813 | 0.814 | 735,303.77 | 108,517,681.36 |
6/27/22 | 0.855 | 0.872 | 0.83 | 0.842 | 991,501.93 | 112,243,658.43 |
6/26/22 | 0.878 | 0.903 | 0.855 | 0.855 | 1,245,397.29 | 113,951,330.82 |
6/25/22 | 0.877 | 0.892 | 0.854 | 0.878 | 2,016,120.08 | 117,047,084.16 |
6/24/22 | 0.847 | 0.889 | 0.829 | 0.877 | 2,002,251.95 | 116,793,360.86 |
6/23/22 | 0.796 | 0.854 | 0.794 | 0.847 | 1,733,064.42 | 112,860,533.01 |
6/22/22 | 0.823 | 0.832 | 0.787 | 0.796 | 1,237,443.71 | 106,033,322.66 |
6/21/22 | 0.801 | 0.847 | 0.791 | 0.823 | 1,699,294.91 | 109,654,946.64 |
6/20/22 | 0.789 | 0.805 | 0.753 | 0.802 | 1,593,558.63 | 106,854,506.19 |
6/19/22 | 0.76 | 0.8 | 0.719 | 0.789 | 2,056,259.36 | 105,091,224.34 |
6/18/22 | 0.799 | 0.814 | 0.709 | 0.761 | 2,369,863.42 | 101,406,257.23 |
6/17/22 | 0.794 | 0.832 | 0.783 | 0.8 | 1,184,857.66 | 106,545,393.77 |
6/16/22 | 0.874 | 0.882 | 0.789 | 0.794 | 1,610,064.66 | 105,735,961.57 |
6/15/22 | 0.828 | 0.874 | 0.773 | 0.874 | 3,892,042.18 | 116,404,005.47 |
6/14/22 | 0.851 | 0.926 | 0.808 | 0.828 | 7,007,492.58 | 110,355,593.75 |
6/13/22 | 0.907 | 0.908 | 0.763 | 0.852 | 4,627,759.38 | 113,487,291.88 |
6/12/22 | 0.996 | 0.997 | 0.9 | 0.91 | 3,055,643.23 | 121,217,019.84 |
6/11/22 | 1.055 | 1.069 | 0.978 | 0.996 | 2,510,563.59 | 132,700,964.56 |
6/10/22 | 1.165 | 1.178 | 1.036 | 1.054 | 2,358,585.1 | 140,494,443.46 |
6/9/22 | 1.156 | 1.203 | 1.146 | 1.165 | 2,384,045.33 | 155,269,709.41 |
6/8/22 | 1.168 | 1.192 | 1.149 | 1.155 | 1,579,432.67 | 153,952,344.87 |
6/7/22 | 1.18 | 1.186 | 1.122 | 1.168 | 1,625,925.06 | 155,632,322.07 |
6/6/22 | 1.159 | 1.206 | 1.158 | 1.18 | 1,517,066.29 | 157,272,399 |
6/5/22 | 1.164 | 1.168 | 1.151 | 1.159 | 876,698.49 | 154,441,482.26 |
6/4/22 | 1.121 | 1.167 | 1.114 | 1.164 | 1,136,413.03 | 155,050,608.53 |
6/3/22 | 1.166 | 1.176 | 1.104 | 1.121 | 1,355,800.25 | 149,414,170.16 |
6/2/22 | 1.162 | 1.169 | 1.134 | 1.165 | 1,216,663.66 | 155,281,450.97 |
6/1/22 | 1.198 | 1.271 | 1.11 | 1.163 | 2,793,668.12 | 154,903,533.64 |
5/31/22 | 1.2 | 1.243 | 1.171 | 1.198 | 2,670,668.62 | 159,672,768.97 |
5/30/22 | 1.117 | 1.207 | 1.112 | 1.201 | 2,232,109.24 | 159,982,742.64 |
5/29/22 | 1.095 | 1.163 | 1.081 | 1.118 | 2,384,848 | 148,905,925.56 |
5/28/22 | 1.06 | 1.077 | 1.06 | 1.077 | 14,347,312.78 | 143,556,951.41 |
5/27/22 | 1.046 | 1.268 | 1.03 | 1.061 | 14,392,810.14 | 141,342,459.25 |
5/26/22 | 1.092 | 1.111 | 1.021 | 1.047 | 2,683,916.11 | 139,472,746.3 |
5/25/22 | 1.119 | 1.137 | 1.09 | 1.092 | 1,798,627.33 | 145,573,401.75 |
5/24/22 | 1.145 | 1.16 | 1.056 | 1.119 | 2,939,547.95 | 149,085,170.98 |
5/23/22 | 1.152 | 1.214 | 1.136 | 1.145 | 2,281,049.46 | 152,580,588.51 |
5/22/22 | 1.128 | 1.196 | 1.122 | 1.152 | 1,668,897.53 | 153,478,005.14 |
5/21/22 | 1.079 | 1.131 | 1.074 | 1.128 | 1,877,143.85 | 150,277,358.25 |
5/20/22 | 1.092 | 1.144 | 1.053 | 1.08 | 1,954,884.9 | 143,884,650.83 |
5/19/22 | 1.054 | 1.143 | 1.028 | 1.092 | 2,256,708.87 | 145,567,500.85 |
5/18/22 | 1.151 | 1.168 | 1.054 | 1.054 | 1,391,233.49 | 140,402,498.69 |
5/17/22 | 1.085 | 1.168 | 1.085 | 1.151 | 1,602,076.17 | 153,370,071.37 |
5/16/22 | 1.183 | 1.183 | 1.083 | 1.084 | 2,193,060.07 | 144,502,402.48 |
5/15/22 | 1.154 | 1.186 | 1.108 | 1.183 | 2,462,460.21 | 157,665,709.28 |
5/14/22 | 1.073 | 1.159 | 1.024 | 1.154 | 3,096,179.61 | 153,799,522.33 |
5/13/22 | 0.995 | 1.296 | 0.982 | 1.073 | 7,469,207.66 | 143,024,908.07 |
5/12/22 | 1.054 | 1.101 | 0.879 | 0.997 | 6,673,235.5 | 132,787,379.53 |
5/11/22 | 1.385 | 1.41 | 1.025 | 1.054 | 8,691,532.6 | 140,491,833.72 |
5/10/22 | 1.356 | 1.515 | 1.321 | 1.385 | 3,801,947.98 | 184,604,330.25 |
5/9/22 | 1.625 | 1.674 | 1.36 | 1.36 | 5,847,570.6 | 181,275,154.13 |
5/8/22 | 1.735 | 1.735 | 1.596 | 1.625 | 7,913,178.04 | 216,593,753.64 |
5/7/22 | 1.68 | 2.12 | 1.625 | 1.736 | 55,475,052.87 | 231,293,827.26 |
5/6/22 | 1.623 | 1.701 | 1.582 | 1.68 | 2,697,541.62 | 223,812,017.43 |
5/5/22 | 1.801 | 1.806 | 1.571 | 1.624 | 4,101,812.73 | 216,333,127.83 |
5/4/22 | 1.682 | 1.811 | 1.68 | 1.801 | 2,818,217.59 | 240,004,681.69 |
5/3/22 | 1.734 | 1.793 | 1.682 | 1.682 | 1,677,297.27 | 224,134,051.89 |
5/2/22 | 1.755 | 1.787 | 1.679 | 1.735 | 2,515,315.09 | 231,143,545.43 |
5/1/22 | 1.649 | 1.757 | 1.646 | 1.755 | 2,385,624.38 | 233,847,444.33 |
4/30/22 | 1.838 | 1.843 | 1.645 | 1.648 | 3,123,640.38 | 219,646,046.2 |
4/29/22 | 1.927 | 1.95 | 1.832 | 1.837 | 1,984,410.62 | 244,841,794.13 |
4/28/22 | 1.914 | 1.978 | 1.904 | 1.927 | 2,136,174.36 | 256,712,413.67 |
4/27/22 | 1.89 | 1.963 | 1.882 | 1.914 | 2,411,893.76 | 255,040,237.02 |
4/26/22 | 2.134 | 2.134 | 1.881 | 1.89 | 9,760,559.72 | 251,860,014.93 |
4/25/22 | 2.028 | 2.199 | 1.92 | 2.141 | 21,837,666.78 | 285,221,412.77 |
4/24/22 | 2.085 | 2.119 | 2.028 | 2.028 | 9,997,682.12 | 270,213,534.11 |
4/23/22 | 2.063 | 2.1 | 2.037 | 2.086 | 10,265,910.96 | 277,922,895.03 |
4/22/22 | 2.045 | 2.116 | 2.04 | 2.063 | 13,151,488.01 | 274,825,396.54 |
4/21/22 | 2.119 | 2.177 | 2.021 | 2.046 | 13,127,336.86 | 272,580,677.02 |
4/20/22 | 2.143 | 2.212 | 2.092 | 2.118 | 11,203,058.61 | 282,269,545.27 |
4/19/22 | 2.129 | 2.152 | 2.094 | 2.143 | 10,042,854.77 | 285,557,712.22 |
4/18/22 | 2.069 | 2.129 | 1.989 | 2.129 | 11,939,282.89 | 283,742,919.22 |
4/17/22 | 2.141 | 2.157 | 2.065 | 2.069 | 5,969,676.43 | 275,660,032.03 |
4/16/22 | 2.157 | 2.192 | 2.121 | 2.142 | 6,894,378.83 | 285,406,785.75 |
4/15/22 | 2.187 | 2.215 | 2.14 | 2.157 | 12,989,326.04 | 287,428,534.84 |
4/14/22 | 2.275 | 2.3 | 2.172 | 2.187 | 13,595,754.4 | 291,391,803.98 |
4/13/22 | 2.261 | 2.29 | 2.224 | 2.275 | 16,893,459.08 | 303,133,057.79 |
4/12/22 | 2.183 | 2.302 | 2.174 | 2.262 | 21,370,647.18 | 301,347,014.78 |
4/11/22 | 2.451 | 2.451 | 2.173 | 2.183 | 26,730,786.87 | 290,898,465.36 |
4/10/22 | 2.446 | 2.532 | 2.398 | 2.453 | 18,926,315.49 | 326,793,076.23 |
4/9/22 | 2.426 | 2.467 | 2.405 | 2.446 | 17,132,955.64 | 325,950,435.69 |
4/8/22 | 2.508 | 2.562 | 2.423 | 2.426 | 24,630,728.86 | 323,200,156.93 |
4/7/22 | 2.456 | 2.544 | 2.424 | 2.509 | 26,068,625.75 | 334,365,698.08 |
4/6/22 | 2.711 | 2.711 | 2.45 | 2.457 | 41,142,498.48 | 327,331,622.37 |
4/5/22 | 2.866 | 2.892 | 2.709 | 2.711 | 24,103,114.44 | 361,283,714.18 |
4/4/22 | 2.725 | 3.248 | 2.701 | 2.865 | 116,592,515.81 | 381,808,678.87 |
4/3/22 | 2.546 | 2.793 | 2.501 | 2.725 | 39,842,631.55 | 363,161,372.87 |
4/2/22 | 2.538 | 2.623 | 2.533 | 2.546 | 19,472,762.19 | 339,234,187.35 |
4/1/22 | 2.473 | 2.58 | 2.337 | 2.538 | 23,050,248.87 | 338,194,119.78 |
3/31/22 | 2.513 | 2.649 | 2.463 | 2.472 | 19,763,407.79 | 329,378,713.41 |