Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/5/23 | 1.057 | 1.057 | 1.005 | 1.022 | 18,990,612.64 | 503,204,022.56 |
2/4/23 | 1.099 | 1.104 | 1.031 | 1.057 | 27,719,102.89 | 520,583,589.38 |
2/3/23 | 1.053 | 1.123 | 1.053 | 1.099 | 30,382,934.79 | 541,192,359.03 |
2/2/23 | 1.062 | 1.093 | 1.047 | 1.053 | 32,209,319.66 | 518,810,415.05 |
2/1/23 | 0.975 | 1.071 | 0.97 | 1.062 | 49,964,338.18 | 523,293,443.23 |
1/31/23 | 0.96 | 0.982 | 0.956 | 0.975 | 13,961,996.18 | 480,309,401.8 |
1/30/23 | 1.048 | 1.066 | 0.954 | 0.96 | 28,498,169.25 | 472,696,975.07 |
1/29/23 | 0.967 | 1.075 | 0.96 | 1.048 | 42,788,752.7 | 516,094,086.36 |
1/28/23 | 0.986 | 1.004 | 0.961 | 0.967 | 14,793,669.28 | 476,361,757.81 |
1/27/23 | 0.956 | 0.986 | 0.937 | 0.986 | 17,083,766.58 | 485,813,925.66 |
1/26/23 | 0.987 | 0.99 | 0.945 | 0.956 | 20,231,331.7 | 470,956,960.54 |
1/25/23 | 0.916 | 0.996 | 0.899 | 0.987 | 23,628,220.06 | 486,325,780.07 |
1/24/23 | 0.968 | 0.983 | 0.914 | 0.916 | 18,634,770.23 | 451,138,767 |
1/23/23 | 0.96 | 1 | 0.959 | 0.968 | 39,309,661.11 | 476,820,147.13 |
1/22/23 | 0.841 | 1.053 | 0.832 | 0.958 | 93,014,752.51 | 472,057,800.69 |
1/21/23 | 0.853 | 0.861 | 0.837 | 0.841 | 19,978,474.16 | 414,437,181.29 |
1/20/23 | 0.787 | 0.855 | 0.783 | 0.852 | 17,435,866.59 | 419,928,140.12 |
1/19/23 | 0.789 | 0.8 | 0.784 | 0.787 | 9,876,609.35 | 387,547,346.89 |
1/18/23 | 0.827 | 0.833 | 0.783 | 0.789 | 18,040,208.3 | 388,649,252.67 |
1/17/23 | 0.836 | 0.843 | 0.825 | 0.827 | 12,331,113.6 | 407,339,528.82 |
1/16/23 | 0.855 | 0.874 | 0.835 | 0.836 | 17,192,445.34 | 411,768,681.92 |
1/15/23 | 0.861 | 0.866 | 0.842 | 0.855 | 13,429,567.79 | 421,120,319.08 |
1/14/23 | 0.837 | 0.877 | 0.833 | 0.861 | 23,871,795.54 | 424,228,851.88 |
1/13/23 | 0.814 | 0.839 | 0.808 | 0.837 | 15,672,280.96 | 412,436,546.71 |
1/12/23 | 0.795 | 0.818 | 0.787 | 0.814 | 19,758,136.89 | 401,157,566.34 |
1/11/23 | 0.765 | 0.796 | 0.757 | 0.796 | 10,826,139.61 | 392,015,637.97 |
1/10/23 | 0.755 | 0.766 | 0.747 | 0.765 | 10,545,485.76 | 377,046,938.04 |
1/9/23 | 0.735 | 0.769 | 0.735 | 0.755 | 16,812,031.32 | 372,080,082.63 |
1/8/23 | 0.722 | 0.735 | 0.716 | 0.735 | 6,864,162.45 | 361,837,453.3 |
1/7/23 | 0.724 | 0.727 | 0.719 | 0.722 | 5,141,768.85 | 355,508,915.2 |
1/6/23 | 0.716 | 0.725 | 0.692 | 0.724 | 10,915,513.97 | 356,627,636.16 |
1/5/23 | 0.733 | 0.734 | 0.715 | 0.716 | 6,411,988.64 | 352,883,985.66 |
1/4/23 | 0.727 | 0.74 | 0.727 | 0.733 | 8,827,863.1 | 360,860,578.63 |
1/3/23 | 0.713 | 0.744 | 0.712 | 0.727 | 16,430,439.62 | 358,350,998.07 |
1/2/23 | 0.687 | 0.72 | 0.682 | 0.713 | 9,199,009.98 | 351,456,760.84 |
1/1/23 | 0.685 | 0.689 | 0.678 | 0.687 | 5,025,935.29 | 338,589,449.94 |
12/31/22 | 0.694 | 0.695 | 0.682 | 0.685 | 7,423,616.71 | 337,470,742.68 |
12/30/22 | 0.701 | 0.702 | 0.693 | 0.694 | 5,902,696.17 | 342,078,101.06 |
12/29/22 | 0.706 | 0.706 | 0.695 | 0.701 | 9,063,484.73 | 345,259,541.44 |
12/28/22 | 0.737 | 0.737 | 0.706 | 0.706 | 8,141,554.94 | 347,926,602.81 |
12/27/22 | 0.748 | 0.756 | 0.734 | 0.737 | 6,633,503.03 | 362,884,579.49 |
12/26/22 | 0.742 | 0.748 | 0.741 | 0.748 | 5,363,483.05 | 368,379,420.02 |
12/25/22 | 0.748 | 0.75 | 0.736 | 0.742 | 5,779,269 | 365,562,785.91 |
12/24/22 | 0.739 | 0.796 | 0.739 | 0.748 | 19,643,895.17 | 368,220,924.92 |
12/23/22 | 0.725 | 0.744 | 0.724 | 0.739 | 7,456,512.98 | 364,218,707.35 |
12/22/22 | 0.716 | 0.726 | 0.703 | 0.725 | 8,824,754.01 | 357,210,823.73 |
12/21/22 | 0.74 | 0.742 | 0.712 | 0.716 | 8,324,424.55 | 352,496,713.26 |
12/20/22 | 0.741 | 0.754 | 0.731 | 0.74 | 10,615,517.93 | 364,312,301.87 |
12/19/22 | 0.771 | 0.773 | 0.738 | 0.741 | 9,432,923.38 | 364,848,024.71 |
12/18/22 | 0.779 | 0.781 | 0.765 | 0.771 | 7,006,344.23 | 379,871,387.81 |
12/17/22 | 0.777 | 0.783 | 0.769 | 0.779 | 8,704,511.43 | 383,853,583.16 |
12/16/22 | 0.862 | 0.867 | 0.769 | 0.777 | 15,801,000.39 | 382,864,536.84 |
12/15/22 | 0.89 | 0.89 | 0.86 | 0.862 | 9,470,454.89 | 424,522,035.77 |
12/14/22 | 0.917 | 0.919 | 0.887 | 0.89 | 12,589,035.75 | 438,189,087.89 |
12/13/22 | 0.934 | 0.94 | 0.898 | 0.917 | 17,294,306.83 | 451,582,222.99 |
12/12/22 | 0.94 | 0.94 | 0.897 | 0.934 | 19,455,392.61 | 459,865,737.09 |
12/11/22 | 1.037 | 1.045 | 0.939 | 0.94 | 36,351,913.13 | 463,083,024.27 |
12/10/22 | 0.901 | 1.117 | 0.889 | 1.037 | 134,414,161.76 | 510,964,888.61 |
12/9/22 | 0.916 | 0.921 | 0.896 | 0.901 | 6,600,611.1 | 443,719,103.01 |
12/8/22 | 0.908 | 0.916 | 0.896 | 0.916 | 7,358,474.42 | 451,315,932.36 |
12/7/22 | 0.953 | 0.955 | 0.904 | 0.908 | 7,347,612.68 | 447,435,274.03 |
12/6/22 | 0.978 | 0.982 | 0.947 | 0.953 | 6,757,284.04 | 469,221,055.1 |
12/5/22 | 0.988 | 1.004 | 0.972 | 0.978 | 6,552,627.56 | 276,197,959.94 |
12/4/22 | 0.981 | 0.991 | 0.978 | 0.988 | 5,917,096.92 | 279,144,218.18 |
12/3/22 | 1.003 | 1.005 | 0.979 | 0.981 | 4,626,990.58 | 277,148,319.63 |
12/2/22 | 0.99 | 1.004 | 0.983 | 1.003 | 5,437,455.46 | 283,267,454.64 |
12/1/22 | 1.017 | 1.018 | 0.985 | 0.99 | 7,050,172.51 | 279,636,172.29 |
11/30/22 | 1.001 | 1.025 | 0.999 | 1.017 | 7,834,175.98 | 287,304,483.63 |
11/29/22 | 0.976 | 1.007 | 0.976 | 1.001 | 8,382,312.2 | 282,621,314.34 |
11/28/22 | 1.011 | 1.011 | 0.966 | 0.976 | 11,572,340.14 | 275,616,993.08 |
11/27/22 | 1.024 | 1.039 | 1.011 | 1.011 | 8,543,508.26 | 285,467,867.9 |
11/26/22 | 1.014 | 1.038 | 1.012 | 1.024 | 8,754,948.2 | 289,319,375.03 |
11/25/22 | 1.029 | 1.029 | 0.998 | 1.014 | 6,789,446.2 | 286,396,931.14 |
11/24/22 | 1.024 | 1.035 | 1.011 | 1.029 | 9,334,309.38 | 290,645,432.14 |
11/23/22 | 1.029 | 1.056 | 1.017 | 1.024 | 12,941,777.46 | 289,290,351.83 |
11/22/22 | 1.017 | 1.04 | 0.996 | 1.029 | 13,997,457.14 | 290,641,696.25 |
11/21/22 | 1.053 | 1.054 | 0.999 | 1.017 | 13,738,862.23 | 287,197,867.94 |
11/20/22 | 1.116 | 1.12 | 1.053 | 1.053 | 9,181,460.27 | 297,511,123.22 |
11/19/22 | 1.117 | 1.122 | 1.099 | 1.116 | 6,106,718.66 | 315,349,465.26 |
11/18/22 | 1.103 | 1.13 | 1.103 | 1.117 | 9,895,518.5 | 315,645,572 |
11/17/22 | 1.133 | 1.133 | 1.103 | 1.103 | 9,324,587.8 | 311,559,379.46 |
11/16/22 | 1.174 | 1.18 | 1.121 | 1.133 | 14,076,517.99 | 320,139,959.91 |
11/15/22 | 1.145 | 1.198 | 1.139 | 1.174 | 11,723,603.27 | 331,494,742.31 |
11/14/22 | 1.117 | 1.168 | 1.082 | 1.145 | 19,163,465.77 | 323,357,580.03 |
11/13/22 | 1.184 | 1.197 | 1.116 | 1.117 | 13,655,957.45 | 315,545,939.06 |
11/12/22 | 1.234 | 1.234 | 1.18 | 1.184 | 9,161,054.34 | 334,321,295.83 |
11/11/22 | 1.285 | 1.296 | 1.197 | 1.234 | 18,878,808.56 | 348,426,300.09 |
11/10/22 | 1.097 | 1.305 | 1.085 | 1.285 | 9,724,023.31 | 362,955,056.94 |
11/9/22 | 1.352 | 1.353 | 1.077 | 1.097 | 43,872,947.34 | 309,810,855.57 |
11/8/22 | 1.542 | 1.55 | 1.289 | 1.352 | 49,416,768.57 | 381,777,858.74 |