Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0.493 | 0.493 | 0.452 | 0.461 | 422,541,678.63 | 3,688,244,673.68 |
7/2/22 | 0.461 | 0.494 | 0.45 | 0.493 | 407,056,822.14 | 3,947,693,232.14 |
7/1/22 | 0.478 | 0.496 | 0.452 | 0.461 | 656,930,196.91 | 3,693,034,625.87 |
6/30/22 | 0.496 | 0.496 | 0.422 | 0.477 | 889,833,979.33 | 3,822,218,392.42 |
6/29/22 | 0.511 | 0.539 | 0.488 | 0.495 | 891,744,786.34 | 3,965,225,484.55 |
6/28/22 | 0.532 | 0.57 | 0.507 | 0.511 | 637,527,134.47 | 4,092,336,072.72 |
6/27/22 | 0.56 | 0.595 | 0.524 | 0.533 | 549,370,870.09 | 4,262,646,688.93 |
6/26/22 | 0.6 | 0.623 | 0.561 | 0.561 | 450,317,651.06 | 4,486,627,307.07 |
6/25/22 | 0.612 | 0.624 | 0.57 | 0.6 | 552,357,435.5 | 4,804,705,995.11 |
6/24/22 | 0.561 | 0.622 | 0.561 | 0.612 | 942,003,077.78 | 4,898,518,614.94 |
6/23/22 | 0.457 | 0.569 | 0.456 | 0.561 | 1,124,167,841.42 | 4,492,590,665.59 |
6/22/22 | 0.419 | 0.467 | 0.397 | 0.457 | 605,095,606.32 | 3,653,142,480.81 |
6/21/22 | 0.401 | 0.452 | 0.394 | 0.419 | 522,789,436.58 | 3,351,646,760.06 |
6/20/22 | 0.383 | 0.409 | 0.362 | 0.401 | 471,727,686.72 | 3,206,666,831.31 |
6/19/22 | 0.347 | 0.383 | 0.328 | 0.383 | 451,106,959.86 | 3,065,443,656.1 |
6/18/22 | 0.4 | 0.406 | 0.323 | 0.347 | 491,406,504.55 | 2,773,789,890.9 |
6/17/22 | 0.382 | 0.406 | 0.381 | 0.4 | 299,743,977.66 | 3,199,325,796.67 |
6/16/22 | 0.438 | 0.442 | 0.378 | 0.382 | 417,630,104.04 | 3,055,982,666.4 |
6/15/22 | 0.416 | 0.438 | 0.366 | 0.438 | 652,567,591.72 | 3,482,809,035.07 |
6/14/22 | 0.428 | 0.449 | 0.398 | 0.416 | 599,507,002.96 | 3,307,863,594.01 |
6/13/22 | 0.501 | 0.502 | 0.408 | 0.428 | 756,124,041.73 | 3,404,311,454.08 |
6/12/22 | 0.539 | 0.545 | 0.502 | 0.502 | 433,394,162.17 | 3,993,219,914.57 |
6/11/22 | 0.595 | 0.606 | 0.535 | 0.539 | 390,290,152.76 | 4,284,929,614.35 |
6/10/22 | 0.634 | 0.659 | 0.595 | 0.595 | 498,554,578.48 | 4,733,894,119.1 |
6/9/22 | 0.607 | 0.65 | 0.604 | 0.634 | 587,025,587.81 | 5,041,550,654.08 |
6/8/22 | 0.617 | 0.63 | 0.604 | 0.607 | 311,907,112.64 | 4,832,817,356.91 |
6/7/22 | 0.633 | 0.633 | 0.586 | 0.617 | 388,909,824.16 | 4,906,258,391.47 |
6/6/22 | 0.598 | 0.654 | 0.597 | 0.633 | 443,338,175.52 | 5,032,292,801.81 |
6/5/22 | 0.596 | 0.606 | 0.586 | 0.598 | 248,703,612.69 | 4,757,398,372.57 |
6/4/22 | 0.59 | 0.599 | 0.579 | 0.596 | 216,977,139.22 | 4,739,153,079.73 |
6/3/22 | 0.619 | 0.62 | 0.578 | 0.59 | 313,900,784.52 | 4,693,485,157.94 |
6/2/22 | 0.601 | 0.621 | 0.594 | 0.619 | 383,387,513.76 | 4,928,177,026.96 |
6/1/22 | 0.662 | 0.668 | 0.593 | 0.602 | 490,354,331.72 | 4,787,851,113.32 |
5/31/22 | 0.657 | 0.681 | 0.648 | 0.662 | 532,469,323.72 | 5,267,680,865.37 |
5/30/22 | 0.599 | 0.659 | 0.597 | 0.657 | 506,811,868.59 | 5,228,547,725.03 |
5/29/22 | 0.588 | 0.6 | 0.576 | 0.599 | 319,839,657.11 | 4,762,166,639.05 |
5/28/22 | 0.574 | 0.59 | 0.572 | 0.583 | 543,405,706.69 | 4,640,107,990.9 |
5/27/22 | 0.601 | 0.606 | 0.567 | 0.574 | 593,527,917.79 | 4,563,471,115.01 |
5/26/22 | 0.646 | 0.658 | 0.584 | 0.601 | 639,244,925.85 | 4,782,147,705.49 |
5/25/22 | 0.662 | 0.672 | 0.631 | 0.646 | 431,704,050.01 | 5,135,676,779.8 |
5/24/22 | 0.642 | 0.664 | 0.616 | 0.662 | 491,165,132.34 | 5,259,924,815.18 |
5/23/22 | 0.678 | 0.698 | 0.642 | 0.642 | 526,180,431.9 | 5,103,970,014.9 |
5/22/22 | 0.649 | 0.68 | 0.643 | 0.678 | 366,281,413.2 | 5,393,170,982.7 |
5/21/22 | 0.636 | 0.658 | 0.626 | 0.649 | 336,382,745.19 | 5,162,803,936.5 |
5/20/22 | 0.659 | 0.676 | 0.621 | 0.637 | 471,529,777.27 | 5,060,807,517.69 |
5/19/22 | 0.627 | 0.669 | 0.615 | 0.659 | 562,277,159.5 | 5,238,166,203.57 |
5/18/22 | 0.727 | 0.735 | 0.628 | 0.628 | 583,536,014.52 | 4,989,783,650.82 |
5/17/22 | 0.677 | 0.734 | 0.677 | 0.727 | 603,630,385.46 | 5,778,361,547.97 |
5/16/22 | 0.738 | 0.74 | 0.665 | 0.677 | 624,793,294.98 | 5,383,624,066.13 |
5/15/22 | 0.686 | 0.738 | 0.659 | 0.738 | 579,515,915.34 | 5,862,815,861.39 |
5/14/22 | 0.668 | 0.708 | 0.62 | 0.686 | 658,971,092.64 | 5,454,024,086.4 |
5/13/22 | 0.601 | 0.747 | 0.594 | 0.668 | 920,972,260.79 | 5,306,202,533.47 |
5/12/22 | 0.667 | 0.707 | 0.508 | 0.602 | 1,212,553,919.14 | 4,721,401,130.49 |
5/11/22 | 0.89 | 0.909 | 0.614 | 0.666 | 1,825,527,072.29 | 5,229,630,505.05 |
5/10/22 | 0.821 | 0.983 | 0.8 | 0.89 | 1,574,312,270.5 | 6,988,698,226.13 |
5/9/22 | 0.974 | 0.99 | 0.799 | 0.822 | 992,729,889.23 | 6,451,099,505.55 |
5/8/22 | 1.021 | 1.026 | 0.966 | 0.974 | 571,608,858.99 | 7,647,501,916.04 |
5/7/22 | 1.044 | 1.064 | 1 | 1.021 | 618,880,005.12 | 8,015,295,145.22 |
5/6/22 | 1.064 | 1.075 | 1.022 | 1.044 | 704,670,768.41 | 8,195,260,725.46 |
5/5/22 | 1.171 | 1.185 | 1.035 | 1.065 | 759,187,845.22 | 8,356,618,234.83 |
5/4/22 | 1.076 | 1.171 | 1.074 | 1.171 | 742,971,942.37 | 9,191,276,375.04 |
5/3/22 | 1.078 | 1.113 | 1.06 | 1.076 | 541,950,448.62 | 8,445,060,700.85 |
5/2/22 | 1.101 | 1.119 | 1.043 | 1.078 | 719,881,928.11 | 8,457,866,008.05 |
5/1/22 | 1.036 | 1.119 | 1.025 | 1.101 | 764,724,202.62 | 8,642,885,732.64 |
4/30/22 | 1.141 | 1.164 | 1.03 | 1.036 | 627,531,506.08 | 8,129,464,406.24 |
4/29/22 | 1.239 | 1.245 | 1.132 | 1.141 | 666,945,892.34 | 8,952,252,980.92 |
4/28/22 | 1.258 | 1.277 | 1.23 | 1.239 | 522,202,999.39 | 9,723,990,410.8 |
4/27/22 | 1.243 | 1.289 | 1.241 | 1.258 | 530,689,528.29 | 9,871,402,282.3 |
4/26/22 | 1.353 | 1.359 | 1.233 | 1.243 | 616,935,925.31 | 9,749,857,815.11 |
4/25/22 | 1.344 | 1.354 | 1.272 | 1.353 | 713,007,260.87 | 10,570,900,949.76 |
4/24/22 | 1.366 | 1.373 | 1.335 | 1.344 | 420,960,264.65 | 10,505,097,606.84 |
4/23/22 | 1.399 | 1.407 | 1.351 | 1.366 | 549,446,711.78 | 10,674,881,894.73 |
4/22/22 | 1.38 | 1.497 | 1.375 | 1.399 | 1,281,222,594.44 | 10,934,080,974.48 |
4/21/22 | 1.418 | 1.466 | 1.368 | 1.38 | 652,619,937.73 | 10,774,644,840.25 |
4/20/22 | 1.428 | 1.463 | 1.401 | 1.418 | 648,103,958.32 | 11,070,441,963.67 |
4/19/22 | 1.421 | 1.447 | 1.397 | 1.428 | 630,841,719.68 | 11,151,900,107.09 |
4/18/22 | 1.34 | 1.424 | 1.3 | 1.421 | 726,096,353.24 | 11,097,074,828.11 |
4/17/22 | 1.391 | 1.391 | 1.337 | 1.34 | 340,111,262.61 | 10,463,955,826.98 |
4/16/22 | 1.396 | 1.402 | 1.372 | 1.391 | 312,257,704.91 | 10,861,080,185.24 |
4/15/22 | 1.373 | 1.398 | 1.371 | 1.396 | 407,765,536.37 | 10,903,945,007.7 |
4/14/22 | 1.42 | 1.442 | 1.356 | 1.373 | 601,697,103.54 | 10,718,258,724.73 |
4/13/22 | 1.393 | 1.436 | 1.374 | 1.42 | 616,413,597.54 | 11,088,886,367.33 |
4/12/22 | 1.334 | 1.472 | 1.334 | 1.393 | 805,426,805.29 | 10,876,195,871.01 |
4/11/22 | 1.433 | 1.438 | 1.32 | 1.333 | 668,911,504.49 | 10,410,078,422.29 |
4/10/22 | 1.464 | 1.489 | 1.433 | 1.433 | 340,128,591.52 | 11,121,529,729.65 |
4/9/22 | 1.436 | 1.466 | 1.432 | 1.464 | 378,660,128.34 | 11,360,929,462.35 |
4/8/22 | 1.514 | 1.526 | 1.43 | 1.436 | 552,171,258.15 | 11,138,880,834.57 |
4/7/22 | 1.459 | 1.519 | 1.447 | 1.514 | 596,685,968.08 | 11,746,776,723.51 |
4/6/22 | 1.593 | 1.593 | 1.459 | 1.459 | 867,123,003.3 | 11,317,680,391.48 |
4/5/22 | 1.65 | 1.674 | 1.592 | 1.593 | 568,845,904.12 | 12,358,664,866.62 |