Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 3.416 | 3.43 | 3.138 | 3.332 | 230,226,048.03 | 2,412,310,347.74 |
6/29/22 | 3.415 | 3.553 | 3.347 | 3.413 | 252,588,308.01 | 2,468,436,692.44 |
6/28/22 | 3.733 | 3.776 | 3.398 | 3.415 | 265,495,419.52 | 2,467,412,258.33 |
6/27/22 | 3.784 | 3.994 | 3.651 | 3.734 | 242,266,545.21 | 2,696,197,139.3 |
6/26/22 | 4.175 | 4.316 | 3.781 | 3.783 | 289,113,940.78 | 2,729,115,680.76 |
6/25/22 | 4 | 4.393 | 3.945 | 4.177 | 463,534,053.34 | 3,010,492,725.68 |
6/24/22 | 3.559 | 4.078 | 3.555 | 4.001 | 363,594,885.09 | 2,887,388,918.13 |
6/23/22 | 3.276 | 3.576 | 3.276 | 3.56 | 220,049,478.77 | 2,566,655,150.76 |
6/22/22 | 3.506 | 3.52 | 3.27 | 3.276 | 259,980,755.12 | 2,360,802,635.83 |
6/21/22 | 3.414 | 3.696 | 3.393 | 3.503 | 323,879,044.58 | 2,521,401,829.61 |
6/20/22 | 3.287 | 3.561 | 3.123 | 3.414 | 293,588,745.2 | 2,455,258,822.28 |
6/19/22 | 3.093 | 3.325 | 2.98 | 3.287 | 279,661,089.38 | 2,362,097,901.84 |
6/18/22 | 3.375 | 3.408 | 2.898 | 3.095 | 284,875,929.55 | 2,221,713,512.21 |
6/17/22 | 3.211 | 3.471 | 3.182 | 3.376 | 264,215,614.11 | 2,421,318,145.07 |
6/16/22 | 3.82 | 3.82 | 3.138 | 3.208 | 356,340,213.57 | 2,298,328,511.25 |
6/15/22 | 3.384 | 3.841 | 3.043 | 3.822 | 499,355,060.97 | 2,735,660,285.26 |
6/14/22 | 3.498 | 3.636 | 3.183 | 3.385 | 474,701,971.91 | 2,406,857,016.77 |
6/13/22 | 3.709 | 3.713 | 3.104 | 3.497 | 555,643,465.48 | 2,484,348,625.29 |
6/12/22 | 4.083 | 4.147 | 3.71 | 3.71 | 370,068,939.77 | 2,633,324,274.02 |
6/10/22 | 5.082 | 5.107 | 4.495 | 4.497 | 322,821,959.22 | 3,185,636,614.17 |
6/9/22 | 5.071 | 5.211 | 5.007 | 5.082 | 229,551,728.91 | 3,596,340,797.08 |
6/8/22 | 5.203 | 5.343 | 5.07 | 5.071 | 233,031,246.8 | 3,585,010,882.32 |
6/7/22 | 5.49 | 5.49 | 5.076 | 5.203 | 341,647,427.66 | 3,674,677,722.9 |
6/6/22 | 5.324 | 5.747 | 5.314 | 5.49 | 343,224,969.85 | 3,874,037,040.73 |
6/5/22 | 5.323 | 5.49 | 5.221 | 5.322 | 195,687,205.59 | 3,751,565,247.81 |
6/4/22 | 5.25 | 5.388 | 5.135 | 5.322 | 240,317,535.12 | 3,748,820,826.09 |
6/3/22 | 5.607 | 5.631 | 5.16 | 5.248 | 310,245,089.32 | 3,692,602,631.76 |
6/2/22 | 5.349 | 5.644 | 5.178 | 5.607 | 423,296,061.88 | 3,941,886,709.52 |
6/1/22 | 5.939 | 5.964 | 5.281 | 5.35 | 586,001,406.58 | 3,757,443,876.31 |
5/31/22 | 5.755 | 6.507 | 5.753 | 5.939 | 867,645,335.49 | 4,167,149,964.87 |
5/30/22 | 5.178 | 5.794 | 5.107 | 5.754 | 512,212,136.12 | 4,033,655,225.43 |
5/29/22 | 5.005 | 5.204 | 4.789 | 5.178 | 286,995,830.04 | 3,626,235,711.32 |
5/28/22 | 4.788 | 4.939 | 4.726 | 4.869 | 509,638,382.13 | 3,406,861,359.54 |
5/27/22 | 5.247 | 5.296 | 4.687 | 4.789 | 564,115,614.39 | 3,347,200,721.1 |
5/26/22 | 5.743 | 5.816 | 5.09 | 5.251 | 548,600,531.39 | 3,666,235,952.09 |
5/25/22 | 5.962 | 6.074 | 5.704 | 5.743 | 385,687,662.16 | 4,007,230,357.52 |
5/24/22 | 5.824 | 6.013 | 5.564 | 5.963 | 377,384,147.94 | 4,156,315,560.39 |
5/23/22 | 6.255 | 6.505 | 5.786 | 5.822 | 444,878,858.12 | 4,055,055,950.02 |
5/22/22 | 6.131 | 6.374 | 6 | 6.258 | 343,189,913.92 | 4,353,787,099.08 |
5/21/22 | 5.763 | 6.154 | 5.648 | 6.133 | 285,980,018.59 | 4,247,283,517.6 |
5/20/22 | 6.102 | 6.246 | 5.654 | 5.763 | 397,216,212.43 | 3,988,118,351.14 |
5/19/22 | 5.894 | 6.24 | 5.594 | 6.1 | 495,865,752.8 | 4,217,007,339.93 |
5/18/22 | 6.664 | 6.757 | 5.892 | 5.892 | 463,032,311.11 | 4,069,467,435.88 |
5/17/22 | 6.532 | 6.966 | 6.298 | 6.661 | 470,862,319.75 | 4,595,833,820.29 |
5/16/22 | 7.358 | 7.358 | 6.458 | 6.53 | 535,873,457.47 | 4,500,707,839.15 |
5/15/22 | 6.72 | 7.457 | 6.526 | 7.367 | 614,894,913.9 | 5,073,560,049.78 |
5/14/22 | 6.521 | 6.848 | 5.984 | 6.72 | 676,209,387.01 | 4,594,207,740.17 |
5/13/22 | 6.414 | 7.611 | 6.112 | 6.51 | 1,395,963,527.27 | 4,446,425,465.81 |
5/12/22 | 6.394 | 7.268 | 5.32 | 6.419 | 1,607,027,167.93 | 4,380,163,173.69 |
5/11/22 | 9.593 | 9.871 | 5.481 | 6.381 | 2,322,538,927.62 | 4,349,928,290.99 |
5/10/22 | 9.515 | 10.859 | 8.935 | 9.605 | 1,605,929,552.81 | 6,540,997,315.32 |
3/21/22 | 10.635 | 11.271 | 10.546 | 10.883 | 460,228,130.87 | 7,155,866,747.61 |
3/19/22 | 11.373 | 11.539 | 11.066 | 11.303 | 443,392,287.6 | 7,417,048,931.26 |
3/8/22 | 9.706 | 9.942 | 9.576 | 9.722 | 424,509,051.57 | 6,267,652,723.5 |
2/15/22 | 10.559 | 11.544 | 10.503 | 11.509 | 465,743,560.63 | 7,323,379,654.61 |
1/26/22 | 12.143 | 12.84 | 10.806 | 11.31 | 1,091,196,533.5 | 7,028,199,946.18 |
12/31/21 | 15.464 | 15.691 | 14.213 | 14.606 | 608,669,799.83 | 8,772,517,649.14 |
8/3/21 | 2.353 | 2.396 | 2.226 | 2.332 | 37,463,468.57 | 986,223,720.09 |
8/2/21 | 2.395 | 2.464 | 2.323 | 2.355 | 40,040,921.45 | 992,968,657.47 |
8/1/21 | 2.398 | 2.54 | 2.382 | 2.393 | 49,732,396.24 | 1,008,898,598.8 |
7/31/21 | 2.323 | 2.508 | 2.306 | 2.4 | 50,234,603.88 | 1,010,316,181.07 |
7/30/21 | 2.255 | 2.35 | 2.148 | 2.332 | 42,988,192.74 | 979,984,289.72 |
7/29/21 | 2.223 | 2.303 | 2.191 | 2.252 | 35,057,663.48 | 945,046,880.15 |
7/28/21 | 2.237 | 2.302 | 2.139 | 2.223 | 43,223,342.07 | 931,324,746.19 |
7/27/21 | 2.148 | 2.341 | 2.07 | 2.227 | 55,563,246.35 | 930,169,608.56 |
7/26/21 | 2.16 | 2.512 | 2.134 | 2.151 | 85,405,582.53 | 898,512,418.92 |
7/25/21 | 2.139 | 2.309 | 2.042 | 2.159 | 66,929,600.33 | 900,119,453.32 |
7/24/21 | 1.936 | 2.194 | 1.918 | 2.14 | 58,697,189.32 | 891,059,297.41 |
7/23/21 | 1.936 | 1.943 | 1.82 | 1.937 | 30,927,078.89 | 805,083,120.19 |
7/22/21 | 1.823 | 1.944 | 1.774 | 1.936 | 36,766,532.12 | 804,628,473.58 |
7/21/21 | 1.68 | 1.838 | 1.625 | 1.817 | 30,822,492.74 | 755,480,575.03 |
7/20/21 | 1.731 | 1.76 | 1.549 | 1.68 | 35,793,066.93 | 698,376,769.62 |
7/19/21 | 1.908 | 1.918 | 1.719 | 1.723 | 35,219,596.66 | 716,442,037.55 |
7/18/21 | 1.934 | 1.992 | 1.863 | 1.911 | 34,514,940.4 | 794,279,328.42 |
7/17/21 | 1.84 | 2.037 | 1.802 | 1.932 | 53,682,802.31 | 801,929,127.73 |
7/16/21 | 1.921 | 1.985 | 1.822 | 1.84 | 39,883,989.7 | 764,812,896.69 |
7/15/21 | 1.994 | 2.024 | 1.86 | 1.917 | 51,121,023.34 | 796,659,325.69 |
7/14/21 | 1.948 | 2.085 | 1.869 | 1.994 | 32,829,994.86 | 822,478,047.15 |
7/13/21 | 2.094 | 2.099 | 1.928 | 1.945 | 23,165,828.11 | 802,334,455.59 |
7/12/21 | 2.168 | 2.229 | 2.037 | 2.096 | 20,509,146.76 | 864,556,837 |
7/11/21 | 2.112 | 2.246 | 2.08 | 2.169 | 31,237,155.36 | 894,611,164.39 |
7/10/21 | 2.088 | 2.136 | 2.039 | 2.108 | 20,804,127.06 | 869,643,639.2 |
7/9/21 | 2.1 | 2.115 | 2.011 | 2.085 | 23,144,793.68 | 860,279,873.14 |
7/8/21 | 2.303 | 2.315 | 2.047 | 2.105 | 32,533,734.06 | 867,538,325.65 |
7/7/21 | 2.257 | 2.403 | 2.238 | 2.294 | 38,682,874.9 | 946,357,523.53 |
7/6/21 | 2.172 | 2.326 | 2.172 | 2.26 | 37,135,901.72 | 930,020,002.29 |
7/5/21 | 2.292 | 2.304 | 2.12 | 2.172 | 34,904,723.17 | 894,645,741.66 |
7/4/21 | 2.253 | 2.347 | 2.162 | 2.291 | 34,044,779.51 | 943,617,422.85 |
7/3/21 | 2.103 | 2.287 | 2.095 | 2.253 | 44,793,145.82 | 927,657,170.83 |
7/2/21 | 2.077 | 2.2 | 1.939 | 2.103 | 51,601,095.97 | 865,709,577.19 |