Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 1.11 | 1.156 | 1.103 | 1.137 | 424,503,495.09 | 9,931,126,052.48 |
3/22/23 | 1.156 | 1.162 | 1.093 | 1.11 | 581,371,140.98 | 9,694,672,184.9 |
3/21/23 | 1.104 | 1.168 | 1.091 | 1.157 | 551,438,948.41 | 10,101,302,484.49 |
3/20/23 | 1.169 | 1.173 | 1.103 | 1.104 | 656,302,221.89 | 9,643,536,323.57 |
3/19/23 | 1.172 | 1.22 | 1.166 | 1.169 | 435,055,212.43 | 10,210,043,820.52 |
3/18/23 | 1.225 | 1.251 | 1.17 | 1.172 | 540,691,071.5 | 10,233,234,216 |
3/17/23 | 1.151 | 1.229 | 1.14 | 1.224 | 546,591,845.81 | 10,695,169,754.87 |
3/16/23 | 1.115 | 1.156 | 1.106 | 1.151 | 468,155,801.15 | 10,050,991,352.97 |
3/15/23 | 1.201 | 1.231 | 1.084 | 1.114 | 789,028,693.76 | 9,732,158,980 |
3/14/23 | 1.194 | 1.245 | 1.15 | 1.201 | 993,352,077.4 | 10,487,815,770.28 |
3/13/23 | 1.156 | 1.201 | 1.099 | 1.193 | 947,657,045.63 | 10,423,538,816.25 |
3/12/23 | 1.064 | 1.157 | 1.049 | 1.157 | 705,749,746.15 | 10,105,499,451.28 |
3/11/23 | 1.059 | 1.086 | 1.001 | 1.064 | 714,358,472.55 | 9,295,779,745.52 |
3/10/23 | 1.016 | 1.066 | 0.949 | 1.059 | 872,566,312.21 | 9,248,805,104.38 |
3/9/23 | 1.052 | 1.091 | 0.986 | 1.015 | 701,878,025.21 | 8,868,513,130.24 |
3/8/23 | 1.15 | 1.156 | 1.048 | 1.052 | 562,549,015.38 | 9,186,646,147.48 |
3/7/23 | 1.132 | 1.167 | 1.118 | 1.15 | 509,069,835.77 | 10,040,881,080.52 |
3/6/23 | 1.137 | 1.145 | 1.117 | 1.132 | 320,320,684.61 | 9,885,080,077.7 |
3/5/23 | 1.127 | 1.158 | 1.121 | 1.137 | 306,480,585.24 | 9,934,851,222.83 |
3/4/23 | 1.168 | 1.176 | 1.101 | 1.126 | 332,913,155.52 | 9,838,727,038.08 |
3/3/23 | 1.225 | 1.227 | 1.138 | 1.168 | 558,368,482.34 | 10,199,558,808.09 |
3/2/23 | 1.248 | 1.251 | 1.194 | 1.225 | 371,118,480.82 | 10,697,556,470.3 |
3/1/23 | 1.195 | 1.26 | 1.194 | 1.248 | 487,108,421.73 | 10,902,485,920.43 |
2/28/23 | 1.236 | 1.243 | 1.188 | 1.195 | 508,009,083.48 | 10,439,600,872.3 |
2/27/23 | 1.281 | 1.285 | 1.218 | 1.235 | 551,274,460.57 | 10,791,111,120.42 |
2/26/23 | 1.249 | 1.298 | 1.24 | 1.281 | 413,456,032.07 | 11,190,260,041.65 |
2/25/23 | 1.266 | 1.277 | 1.203 | 1.249 | 471,995,898.05 | 10,907,852,366.67 |
2/24/23 | 1.355 | 1.362 | 1.253 | 1.266 | 617,649,145.38 | 11,057,269,380.82 |
2/23/23 | 1.397 | 1.417 | 1.34 | 1.355 | 534,094,666.14 | 11,832,392,436.84 |
2/22/23 | 1.385 | 1.399 | 1.324 | 1.397 | 722,694,671.83 | 12,202,050,022.94 |
2/21/23 | 1.474 | 1.501 | 1.369 | 1.385 | 790,150,889.12 | 12,096,470,168.23 |
2/20/23 | 1.48 | 1.506 | 1.442 | 1.474 | 628,000,707.24 | 12,877,246,421.65 |
2/19/23 | 1.487 | 1.534 | 1.472 | 1.479 | 719,130,732.84 | 12,914,141,714.13 |
2/18/23 | 1.526 | 1.559 | 1.478 | 1.487 | 774,164,641.06 | 12,986,536,083.24 |
2/17/23 | 1.372 | 1.536 | 1.372 | 1.526 | 1,303,138,203.82 | 13,324,971,083.05 |
2/16/23 | 1.33 | 1.462 | 1.321 | 1.372 | 1,219,004,023.29 | 11,981,060,823.01 |
2/15/23 | 1.259 | 1.331 | 1.234 | 1.33 | 613,493,994.17 | 11,616,921,221.23 |
2/14/23 | 1.186 | 1.259 | 1.17 | 1.259 | 770,359,562.88 | 10,994,520,046.16 |
2/13/23 | 1.238 | 1.242 | 1.144 | 1.187 | 748,185,120.45 | 10,366,282,952.89 |
2/12/23 | 1.251 | 1.3 | 1.23 | 1.239 | 543,445,136.45 | 10,817,588,615.27 |
2/11/23 | 1.23 | 1.255 | 1.218 | 1.251 | 452,302,092.39 | 10,930,232,695.94 |
2/10/23 | 1.228 | 1.309 | 1.221 | 1.231 | 1,009,957,718.69 | 10,748,407,359.78 |
2/9/23 | 1.304 | 1.345 | 1.217 | 1.228 | 1,272,709,220.23 | 10,728,728,710.4 |
2/8/23 | 1.269 | 1.34 | 1.264 | 1.304 | 947,174,325.89 | 11,389,287,141.74 |
2/7/23 | 1.19 | 1.27 | 1.19 | 1.269 | 577,383,745.43 | 11,083,628,121.06 |
2/6/23 | 1.204 | 1.236 | 1.181 | 1.19 | 438,369,543.07 | 10,397,460,339.55 |
2/5/23 | 1.251 | 1.258 | 1.19 | 1.205 | 562,393,241.48 | 10,520,492,555.06 |
2/4/23 | 1.244 | 1.281 | 1.219 | 1.251 | 531,020,758.29 | 10,923,379,360.8 |
2/3/23 | 1.18 | 1.251 | 1.172 | 1.244 | 696,790,458.05 | 10,867,470,974.86 |
2/2/23 | 1.195 | 1.252 | 1.18 | 1.18 | 832,824,008.06 | 10,310,368,765.16 |
2/1/23 | 1.111 | 1.202 | 1.071 | 1.195 | 641,029,088.12 | 10,437,224,559.05 |
1/31/23 | 1.087 | 1.121 | 1.08 | 1.111 | 418,321,993.34 | 9,706,731,332.47 |
1/30/23 | 1.178 | 1.178 | 1.074 | 1.087 | 602,563,770.46 | 9,496,253,311.2 |
1/29/23 | 1.144 | 1.196 | 1.133 | 1.178 | 629,748,130.64 | 10,287,973,680.62 |
1/28/23 | 1.158 | 1.166 | 1.097 | 1.144 | 624,675,428.25 | 9,994,082,204.37 |
1/27/23 | 1.123 | 1.186 | 1.072 | 1.158 | 1,013,090,701.47 | 10,116,730,207.05 |
1/26/23 | 0.993 | 1.122 | 0.992 | 1.122 | 983,939,565.66 | 9,802,577,160.13 |
1/25/23 | 0.956 | 1.014 | 0.938 | 0.994 | 463,858,683.83 | 8,678,620,448.31 |
1/24/23 | 0.995 | 1.039 | 0.953 | 0.956 | 508,536,623.57 | 8,349,379,671.64 |
1/23/23 | 0.994 | 1.012 | 0.983 | 0.995 | 408,263,988.47 | 8,692,293,216.33 |
1/22/23 | 0.99 | 1.03 | 0.98 | 0.994 | 461,378,413.86 | 8,682,715,241.95 |
1/21/23 | 1.026 | 1.039 | 0.99 | 0.99 | 532,015,698.73 | 8,646,770,322.77 |
1/20/23 | 0.953 | 1.026 | 0.94 | 1.026 | 435,529,191.82 | 8,963,597,153.42 |
1/19/23 | 0.94 | 0.955 | 0.921 | 0.953 | 330,694,965.93 | 8,322,843,983.65 |
1/18/23 | 0.996 | 1.017 | 0.938 | 0.94 | 547,193,064.85 | 8,211,312,101.8 |
1/17/23 | 1.02 | 1.033 | 0.996 | 0.996 | 448,317,116.7 | 8,699,480,921.01 |
1/16/23 | 0.983 | 1.044 | 0.974 | 1.019 | 688,279,193.47 | 8,904,570,793.37 |
1/15/23 | 1 | 1 | 0.956 | 0.984 | 418,050,491.89 | 8,590,354,227.14 |
1/14/23 | 0.931 | 1.051 | 0.93 | 1 | 978,285,806.07 | 8,731,442,837.23 |
1/13/23 | 0.916 | 0.938 | 0.897 | 0.931 | 378,692,489.03 | 8,132,542,560.19 |
1/12/23 | 0.898 | 0.92 | 0.87 | 0.916 | 577,693,594.63 | 8,003,160,024.02 |
1/11/23 | 0.858 | 0.897 | 0.848 | 0.893 | 302,396,705.08 | 7,803,485,705.53 |
1/10/23 | 0.844 | 0.86 | 0.836 | 0.858 | 250,740,720.85 | 7,498,099,248.44 |
1/9/23 | 0.84 | 0.874 | 0.836 | 0.844 | 465,942,705.66 | 7,373,807,900.9 |
1/8/23 | 0.807 | 0.842 | 0.8 | 0.84 | 221,262,874.77 | 7,340,068,921.74 |
1/7/23 | 0.799 | 0.811 | 0.799 | 0.807 | 165,603,125.49 | 7,046,283,079.78 |
1/6/23 | 0.788 | 0.8 | 0.774 | 0.799 | 217,674,580.71 | 6,980,603,176.04 |
1/5/23 | 0.806 | 0.809 | 0.787 | 0.789 | 195,814,323.52 | 6,887,248,873.97 |
1/4/23 | 0.78 | 0.814 | 0.778 | 0.806 | 304,446,233.3 | 7,043,111,178.4 |
1/3/23 | 0.781 | 0.787 | 0.773 | 0.78 | 171,447,001.01 | 6,813,436,724.62 |
1/2/23 | 0.76 | 0.788 | 0.751 | 0.781 | 194,853,753.73 | 6,820,205,881.01 |
1/1/23 | 0.759 | 0.762 | 0.749 | 0.76 | 106,486,710.51 | 6,637,843,574.09 |
12/31/22 | 0.761 | 0.771 | 0.755 | 0.759 | 119,298,994.36 | 6,625,126,687.83 |
12/30/22 | 0.777 | 0.78 | 0.752 | 0.761 | 212,498,103.28 | 6,642,736,838.19 |
12/29/22 | 0.783 | 0.786 | 0.771 | 0.777 | 171,915,602.38 | 6,790,221,989.79 |
12/28/22 | 0.806 | 0.808 | 0.777 | 0.783 | 203,426,011.45 | 6,837,493,058.43 |
12/27/22 | 0.814 | 0.818 | 0.801 | 0.806 | 182,445,576.21 | 7,040,078,728.66 |
12/26/22 | 0.795 | 0.815 | 0.794 | 0.814 | 146,611,841.57 | 7,105,512,020.07 |
12/25/22 | 0.796 | 0.799 | 0.788 | 0.795 | 118,950,074.26 | 6,944,943,117.07 |
12/24/22 | 0.799 | 0.801 | 0.795 | 0.796 | 100,230,352.31 | 6,952,464,465.68 |