Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 1.846 | 1.89 | 1.747 | 1.782 | 50,191,070.15 | 249,870,114.05 |
6/30/22 | 1.861 | 1.871 | 1.701 | 1.843 | 48,939,595.86 | 258,470,006.8 |
6/29/22 | 1.856 | 1.896 | 1.821 | 1.86 | 47,347,231.92 | 260,911,164.76 |
6/28/22 | 1.988 | 2.049 | 1.851 | 1.856 | 59,056,822.59 | 260,301,725.28 |
6/27/22 | 1.898 | 2.038 | 1.898 | 1.988 | 62,161,087.53 | 278,794,280.25 |
6/26/22 | 2.038 | 2.079 | 1.898 | 1.898 | 42,005,285.68 | 266,128,395.65 |
6/25/22 | 2.013 | 2.091 | 1.942 | 2.039 | 57,792,642.52 | 285,912,838.1 |
6/24/22 | 1.909 | 2.041 | 1.908 | 2.014 | 47,242,922.51 | 282,405,748.12 |
6/23/22 | 1.802 | 1.914 | 1.801 | 1.909 | 39,964,727.2 | 267,757,547.23 |
6/22/22 | 1.878 | 1.883 | 1.783 | 1.802 | 40,092,077.3 | 252,745,398.98 |
6/21/22 | 1.873 | 1.966 | 1.833 | 1.876 | 51,669,172.12 | 263,146,107.28 |
6/20/22 | 1.814 | 1.893 | 1.738 | 1.873 | 50,863,863.02 | 262,675,002.95 |
6/19/22 | 1.721 | 1.843 | 1.639 | 1.815 | 65,841,200.53 | 254,483,211.78 |
6/18/22 | 1.857 | 1.89 | 1.605 | 1.721 | 76,322,701.29 | 241,409,527.36 |
6/17/22 | 1.8 | 1.895 | 1.797 | 1.857 | 59,244,939.16 | 260,482,757.47 |
6/16/22 | 2.021 | 2.051 | 1.769 | 1.798 | 65,413,762.2 | 252,230,706.82 |
6/15/22 | 1.93 | 2.02 | 1.741 | 2.02 | 102,425,178.24 | 283,320,524.78 |
6/14/22 | 1.901 | 1.955 | 1.765 | 1.932 | 103,003,596.13 | 270,900,207.06 |
6/13/22 | 2.163 | 2.163 | 1.869 | 1.902 | 173,966,141.99 | 266,701,163.09 |
6/12/22 | 2.282 | 2.322 | 2.143 | 2.164 | 93,449,522.63 | 303,519,799.39 |
6/11/22 | 2.493 | 2.567 | 2.268 | 2.281 | 76,284,119.39 | 319,933,432.1 |
6/10/22 | 2.721 | 2.724 | 2.488 | 2.493 | 74,378,025.2 | 349,640,094.34 |
6/9/22 | 2.64 | 2.796 | 2.588 | 2.72 | 126,513,387.99 | 381,491,587.45 |
6/8/22 | 2.635 | 2.735 | 2.573 | 2.636 | 97,939,062.68 | 369,670,459.18 |
6/7/22 | 2.571 | 2.71 | 2.414 | 2.635 | 85,391,897.06 | 369,570,677.95 |
6/6/22 | 2.48 | 2.706 | 2.477 | 2.571 | 94,057,002.18 | 360,567,472.77 |
6/5/22 | 2.43 | 2.503 | 2.395 | 2.479 | 64,252,010.74 | 347,687,953.6 |
6/4/22 | 2.422 | 2.449 | 2.365 | 2.43 | 61,874,305.89 | 340,859,919.06 |
6/3/22 | 2.552 | 2.552 | 2.386 | 2.421 | 70,258,353.72 | 339,597,233.19 |
6/2/22 | 2.494 | 2.564 | 2.419 | 2.552 | 89,169,391.27 | 357,960,388.31 |
6/1/22 | 2.749 | 2.848 | 2.479 | 2.495 | 123,040,422 | 349,936,943.33 |
5/31/22 | 2.754 | 2.833 | 2.634 | 2.749 | 133,413,114.61 | 385,476,749.78 |
5/30/22 | 2.568 | 2.78 | 2.561 | 2.754 | 134,693,848.78 | 386,285,642.33 |
5/29/22 | 2.407 | 2.57 | 2.365 | 2.567 | 106,222,111.82 | 360,070,916.07 |
5/28/22 | 2.348 | 2.459 | 2.348 | 2.389 | 124,463,839.13 | 335,100,610.54 |
5/27/22 | 2.361 | 2.442 | 2.251 | 2.349 | 122,571,826.67 | 329,453,708.34 |
5/26/22 | 2.532 | 2.589 | 2.301 | 2.362 | 107,289,940.32 | 331,276,747.3 |
5/25/22 | 2.591 | 2.625 | 2.463 | 2.532 | 102,531,097.04 | 355,067,773.56 |
5/24/22 | 2.536 | 2.61 | 2.421 | 2.591 | 93,866,381.3 | 363,435,830.2 |
5/23/22 | 2.6 | 2.783 | 2.521 | 2.536 | 134,167,315.11 | 355,719,858.53 |
5/22/22 | 2.51 | 2.631 | 2.479 | 2.6 | 72,726,110.9 | 364,699,289.83 |
5/21/22 | 2.414 | 2.524 | 2.362 | 2.509 | 70,007,416.77 | 351,920,575.86 |
5/20/22 | 2.505 | 2.546 | 2.355 | 2.415 | 66,034,884.9 | 338,702,157.32 |
5/19/22 | 2.347 | 2.525 | 2.255 | 2.508 | 72,541,650.81 | 351,724,564.66 |
5/18/22 | 2.573 | 2.608 | 2.344 | 2.346 | 67,789,994.56 | 329,024,317.83 |
5/17/22 | 2.442 | 2.611 | 2.417 | 2.574 | 63,354,988.47 | 360,946,958.55 |
5/16/22 | 2.656 | 2.657 | 2.412 | 2.443 | 60,713,510.29 | 342,594,562.63 |
5/15/22 | 2.583 | 2.656 | 2.378 | 2.655 | 71,850,672.94 | 372,415,828.58 |
5/14/22 | 2.476 | 2.603 | 2.313 | 2.583 | 72,354,731.82 | 362,274,646.66 |
5/13/22 | 2.363 | 2.707 | 2.328 | 2.476 | 106,404,351.17 | 347,254,318.72 |
5/12/22 | 2.485 | 2.616 | 1.947 | 2.364 | 225,813,752.99 | 331,586,458.62 |
5/11/22 | 3.101 | 3.198 | 2.286 | 2.482 | 290,213,729.9 | 348,089,094.72 |
5/10/22 | 2.97 | 3.381 | 2.838 | 3.103 | 224,660,995.03 | 435,161,982.46 |
5/9/22 | 3.571 | 3.662 | 2.975 | 2.975 | 150,594,481.95 | 417,294,136.84 |
5/8/22 | 3.622 | 3.723 | 3.532 | 3.57 | 93,948,032.07 | 500,739,693.66 |
5/7/22 | 3.668 | 3.711 | 3.516 | 3.622 | 70,920,614.76 | 507,904,965.72 |
5/6/22 | 3.758 | 3.764 | 3.573 | 3.669 | 97,171,750.25 | 514,502,823.53 |
5/5/22 | 4.248 | 4.276 | 3.681 | 3.759 | 122,530,478.8 | 527,145,334.39 |
5/4/22 | 3.738 | 4.263 | 3.724 | 4.248 | 124,838,404.49 | 595,797,339.53 |
5/3/22 | 3.841 | 3.93 | 3.655 | 3.739 | 82,225,749.25 | 524,313,477.37 |
5/2/22 | 3.859 | 3.9 | 3.67 | 3.841 | 92,572,124.08 | 538,654,961.38 |
5/1/22 | 3.612 | 3.864 | 3.573 | 3.859 | 90,357,220.48 | 541,256,450.49 |
4/30/22 | 3.949 | 4.049 | 3.536 | 3.612 | 103,884,856.63 | 506,597,779.52 |
4/29/22 | 4.164 | 4.183 | 3.867 | 3.95 | 80,971,915.25 | 553,903,269.79 |
4/28/22 | 4.195 | 4.322 | 4.128 | 4.164 | 79,844,275.35 | 584,006,391.02 |
4/27/22 | 4.097 | 4.263 | 4.095 | 4.195 | 78,039,535.31 | 588,322,331.38 |
4/26/22 | 4.524 | 4.587 | 4.07 | 4.096 | 96,632,758.21 | 574,470,196.2 |
4/25/22 | 4.54 | 4.551 | 4.225 | 4.524 | 91,213,710.32 | 634,494,390.03 |
4/24/22 | 4.597 | 4.895 | 4.491 | 4.539 | 134,198,272.78 | 636,589,776.83 |
4/23/22 | 4.642 | 4.67 | 4.553 | 4.598 | 58,945,151.94 | 644,792,509.91 |
4/22/22 | 4.604 | 4.765 | 4.543 | 4.643 | 92,450,361.76 | 651,215,160.66 |
4/21/22 | 4.766 | 5.025 | 4.587 | 4.604 | 138,084,229.64 | 645,661,125.19 |
4/20/22 | 4.799 | 4.952 | 4.647 | 4.767 | 112,759,139.77 | 668,508,887.85 |
4/19/22 | 4.7 | 4.799 | 4.648 | 4.799 | 77,357,795.62 | 673,041,438.45 |
4/18/22 | 4.514 | 4.71 | 4.321 | 4.7 | 91,652,771.72 | 659,185,804.88 |
4/17/22 | 4.785 | 4.785 | 4.502 | 4.515 | 65,813,892.19 | 633,149,658.71 |
4/16/22 | 4.635 | 4.87 | 4.635 | 4.785 | 134,261,362.52 | 671,116,368.58 |
4/15/22 | 4.516 | 4.839 | 4.516 | 4.635 | 144,714,034.16 | 650,073,940.14 |
4/14/22 | 4.643 | 4.748 | 4.466 | 4.516 | 90,804,904.42 | 633,404,236.6 |
4/13/22 | 4.432 | 4.662 | 4.409 | 4.643 | 102,652,131.63 | 651,196,517.33 |
4/12/22 | 4.228 | 4.565 | 4.21 | 4.433 | 144,928,726.22 | 621,665,168.78 |
4/11/22 | 4.735 | 4.735 | 4.186 | 4.227 | 128,565,759.92 | 592,844,103.62 |
4/10/22 | 4.873 | 4.927 | 4.736 | 4.736 | 76,142,151.06 | 664,210,102.27 |
4/9/22 | 4.686 | 4.89 | 4.686 | 4.873 | 90,320,005.92 | 683,415,792.18 |
4/8/22 | 4.992 | 5.074 | 4.66 | 4.686 | 119,510,860.73 | 657,250,455.27 |
4/7/22 | 4.803 | 5.056 | 4.72 | 4.991 | 145,299,465.99 | 700,020,276.25 |
4/6/22 | 5.481 | 5.481 | 4.802 | 4.802 | 241,304,700.98 | 673,499,889.39 |
4/5/22 | 5.8 | 5.868 | 5.48 | 5.482 | 139,864,783.55 | 768,785,196.46 |
4/4/22 | 6.012 | 6.032 | 5.586 | 5.8 | 212,907,081.86 | 813,483,377.72 |
4/3/22 | 6.033 | 6.149 | 5.84 | 6.013 | 226,319,286.72 | 843,227,839.57 |