Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.57 | 0.628 | 0.556 | 0.583 | 9,274,576.01 | 326,538,779.51 |
7/2/22 | 0.562 | 0.579 | 0.552 | 0.57 | 6,023,865.34 | 318,969,883.19 |
7/1/22 | 0.581 | 0.608 | 0.561 | 0.561 | 8,273,915.1 | 314,347,939.56 |
6/30/22 | 0.608 | 0.615 | 0.551 | 0.58 | 14,461,114.57 | 324,919,449.48 |
6/29/22 | 0.619 | 0.624 | 0.589 | 0.607 | 10,826,620.75 | 340,050,651.81 |
6/28/22 | 0.669 | 0.678 | 0.618 | 0.619 | 7,020,037.6 | 346,438,302.08 |
6/27/22 | 0.66 | 0.703 | 0.656 | 0.67 | 7,630,099.01 | 375,007,333.79 |
6/26/22 | 0.729 | 0.734 | 0.66 | 0.66 | 8,961,815.65 | 369,448,731.09 |
6/25/22 | 0.687 | 0.735 | 0.685 | 0.729 | 6,637,953.26 | 408,073,057.6 |
6/24/22 | 0.69 | 0.721 | 0.683 | 0.687 | 8,373,461.23 | 384,563,481.46 |
6/23/22 | 0.648 | 0.738 | 0.648 | 0.69 | 11,097,176.97 | 386,407,479.18 |
6/22/22 | 0.7 | 0.702 | 0.64 | 0.648 | 8,789,108.83 | 362,697,344.5 |
6/21/22 | 0.684 | 0.736 | 0.67 | 0.7 | 8,821,382.43 | 391,862,039.96 |
6/20/22 | 0.686 | 0.692 | 0.637 | 0.684 | 8,975,946.91 | 382,841,475.13 |
6/19/22 | 0.613 | 0.696 | 0.578 | 0.686 | 9,397,803.83 | 384,438,496.87 |
6/18/22 | 0.648 | 0.665 | 0.56 | 0.613 | 13,518,064.28 | 343,147,109.54 |
6/17/22 | 0.666 | 0.683 | 0.643 | 0.648 | 9,916,356.32 | 362,625,337.06 |
6/16/22 | 0.788 | 0.797 | 0.656 | 0.666 | 7,997,066.34 | 372,919,868.17 |
6/15/22 | 0.752 | 0.788 | 0.618 | 0.788 | 19,536,042.12 | 441,398,436.1 |
6/14/22 | 0.772 | 0.823 | 0.704 | 0.752 | 14,250,088.45 | 421,340,240.06 |
6/13/22 | 0.959 | 0.967 | 0.722 | 0.77 | 36,418,652.47 | 431,390,690.06 |
6/12/22 | 1.088 | 1.093 | 0.96 | 0.96 | 18,138,352.71 | 537,574,162.47 |
6/11/22 | 1.171 | 1.179 | 1.064 | 1.087 | 9,767,235.3 | 608,550,133.28 |
6/10/22 | 1.217 | 1.224 | 1.163 | 1.171 | 6,338,635.04 | 655,661,292.3 |
6/9/22 | 1.211 | 1.248 | 1.202 | 1.217 | 8,370,304.55 | 681,472,782.83 |
6/8/22 | 1.232 | 1.27 | 1.203 | 1.211 | 10,496,491.21 | 677,993,657.07 |
6/7/22 | 1.242 | 1.287 | 1.186 | 1.232 | 10,580,964.55 | 690,114,086.61 |
6/6/22 | 1.206 | 1.274 | 1.196 | 1.242 | 9,078,271.26 | 695,677,901.53 |
6/5/22 | 1.215 | 1.221 | 1.166 | 1.207 | 6,765,880.31 | 675,717,134.47 |
6/4/22 | 1.193 | 1.222 | 1.165 | 1.215 | 6,111,636.54 | 680,563,682.5 |
6/3/22 | 1.257 | 1.272 | 1.189 | 1.193 | 6,490,910.25 | 668,238,552.78 |
6/2/22 | 1.219 | 1.267 | 1.198 | 1.257 | 8,370,446.42 | 703,807,675.62 |
6/1/22 | 1.291 | 1.306 | 1.205 | 1.219 | 8,798,826.53 | 682,392,570.25 |
5/31/22 | 1.312 | 1.336 | 1.273 | 1.291 | 9,330,572.3 | 722,964,343.69 |
5/30/22 | 1.249 | 1.314 | 1.184 | 1.312 | 11,895,538.22 | 734,789,899.98 |
5/29/22 | 1.237 | 1.254 | 1.219 | 1.249 | 6,310,666.28 | 699,246,178.08 |
5/28/22 | 1.195 | 1.21 | 1.184 | 1.208 | 9,863,594.72 | 676,300,392.77 |
5/27/22 | 1.224 | 1.261 | 1.153 | 1.195 | 10,570,246.28 | 669,072,384.44 |
5/26/22 | 1.284 | 1.295 | 1.179 | 1.223 | 10,108,048.35 | 684,982,896.26 |
5/25/22 | 1.278 | 1.295 | 1.258 | 1.285 | 5,877,319.28 | 719,408,356.77 |
5/24/22 | 1.291 | 1.313 | 1.242 | 1.278 | 9,133,707.11 | 715,537,213.22 |
5/23/22 | 1.353 | 1.369 | 1.287 | 1.291 | 9,869,769.61 | 722,759,315.03 |
5/22/22 | 1.32 | 1.357 | 1.31 | 1.353 | 5,436,232.61 | 757,887,380.51 |
5/21/22 | 1.31 | 1.344 | 1.301 | 1.32 | 6,598,264.64 | 739,119,744.42 |
5/20/22 | 1.365 | 1.374 | 1.297 | 1.31 | 9,429,486.9 | 733,506,402.77 |
5/19/22 | 1.299 | 1.369 | 1.286 | 1.365 | 8,907,820.2 | 764,198,779.92 |
5/18/22 | 1.393 | 1.399 | 1.3 | 1.3 | 10,304,412.26 | 727,780,352.71 |
5/17/22 | 1.368 | 1.409 | 1.34 | 1.393 | 8,634,427.3 | 780,274,430.54 |
5/16/22 | 1.398 | 1.4 | 1.332 | 1.368 | 12,263,201.74 | 766,341,506.89 |
5/15/22 | 1.353 | 1.402 | 1.318 | 1.398 | 8,708,929.89 | 783,043,614.46 |
5/14/22 | 1.31 | 1.352 | 1.273 | 1.352 | 12,249,543.15 | 757,327,275.27 |
5/13/22 | 1.243 | 1.416 | 1.221 | 1.31 | 22,638,426.09 | 733,350,647.84 |
5/12/22 | 1.399 | 1.538 | 0.978 | 1.245 | 58,055,010.54 | 697,179,216.71 |
5/11/22 | 1.739 | 1.783 | 1.265 | 1.4 | 68,156,978.7 | 783,792,861.6 |
5/10/22 | 1.694 | 1.835 | 1.589 | 1.738 | 28,080,819.67 | 973,395,135.28 |
5/9/22 | 1.863 | 1.903 | 1.635 | 1.699 | 27,417,666.64 | 951,558,914.38 |
5/8/22 | 1.893 | 1.924 | 1.81 | 1.862 | 15,094,860.05 | 1,042,790,352.29 |
5/7/22 | 1.885 | 1.99 | 1.863 | 1.893 | 19,277,800.78 | 1,059,901,754.85 |
5/6/22 | 2.019 | 2.03 | 1.839 | 1.885 | 21,576,245.52 | 1,055,761,371.31 |
5/5/22 | 2.191 | 2.236 | 1.926 | 2.019 | 36,588,292.26 | 1,130,640,764.69 |
5/4/22 | 2.033 | 2.265 | 2.032 | 2.191 | 25,752,628.28 | 1,226,958,968.1 |
5/3/22 | 2.21 | 2.23 | 2.028 | 2.033 | 22,556,195.26 | 1,138,528,283.25 |
5/2/22 | 2.272 | 2.333 | 2.148 | 2.21 | 26,237,604.11 | 1,237,845,681.76 |
5/1/22 | 2.331 | 2.423 | 2.2 | 2.272 | 52,009,618.3 | 1,272,179,369.83 |
4/30/22 | 2.335 | 2.997 | 2.299 | 2.331 | 236,301,989.05 | 1,305,389,339.91 |
4/29/22 | 2.197 | 3.395 | 2.156 | 2.331 | 293,608,568.3 | 1,305,287,426.1 |
4/28/22 | 2.171 | 2.228 | 2.088 | 2.198 | 11,669,875.83 | 1,230,741,187.03 |
4/27/22 | 2.08 | 2.228 | 2.074 | 2.17 | 11,168,710.96 | 1,215,479,580.23 |
4/26/22 | 2.244 | 2.279 | 2.064 | 2.08 | 12,340,715.96 | 1,164,781,166.85 |
4/25/22 | 2.276 | 2.276 | 2.12 | 2.243 | 18,238,926.37 | 1,256,126,310.79 |
4/24/22 | 2.31 | 2.318 | 2.252 | 2.275 | 6,991,171.95 | 1,274,166,830.73 |
4/23/22 | 2.311 | 2.36 | 2.273 | 2.31 | 7,071,992.77 | 1,293,505,549.57 |
4/22/22 | 2.31 | 2.355 | 2.293 | 2.311 | 8,833,307.75 | 1,294,411,064.93 |
4/21/22 | 2.323 | 2.42 | 2.288 | 2.311 | 10,071,857.95 | 1,294,388,702.41 |
4/20/22 | 2.397 | 2.401 | 2.3 | 2.323 | 14,392,438.34 | 1,300,935,271.77 |
4/19/22 | 2.364 | 2.432 | 2.362 | 2.397 | 9,666,877.02 | 1,342,487,098.56 |
4/18/22 | 2.349 | 2.379 | 2.175 | 2.364 | 13,952,938.22 | 1,323,635,511.74 |
4/17/22 | 2.37 | 2.408 | 2.344 | 2.349 | 8,058,830.33 | 1,315,226,832.02 |
4/16/22 | 2.419 | 2.423 | 2.337 | 2.37 | 13,261,308.4 | 1,327,316,100.97 |
4/15/22 | 2.378 | 2.419 | 2.333 | 2.419 | 14,258,191.2 | 1,354,475,369.9 |
4/14/22 | 2.41 | 2.433 | 2.341 | 2.378 | 15,525,752.07 | 1,331,654,717.93 |
4/13/22 | 2.336 | 2.419 | 2.282 | 2.41 | 20,288,601.29 | 1,349,730,236.24 |
4/12/22 | 2.25 | 2.344 | 2.222 | 2.34 | 28,124,086.16 | 1,310,281,187.78 |
4/11/22 | 2.431 | 2.431 | 2.214 | 2.25 | 22,660,731.08 | 1,259,784,321.91 |
4/10/22 | 2.412 | 2.501 | 2.401 | 2.432 | 16,122,179.78 | 1,361,813,247.79 |
4/9/22 | 2.373 | 2.449 | 2.348 | 2.412 | 16,164,905.03 | 1,350,568,187.36 |
4/8/22 | 2.469 | 2.507 | 2.355 | 2.373 | 17,610,967.13 | 1,329,155,846.07 |
4/7/22 | 2.394 | 2.487 | 2.367 | 2.469 | 17,024,341.57 | 1,382,616,149.36 |
4/6/22 | 2.526 | 2.533 | 2.394 | 2.394 | 25,022,844.98 | 1,340,816,510.41 |
4/5/22 | 2.553 | 2.588 | 2.511 | 2.526 | 17,163,961.03 | 1,414,704,044.82 |