Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/29/22 | 0.853 | 1.059 | 0.828 | 0.905 | 1,773,657.99 | 74,253,100.35 |
6/28/22 | 0.846 | 0.87 | 0.828 | 0.853 | 851,642.73 | 69,999,408.86 |
6/27/22 | 0.859 | 0.885 | 0.841 | 0.846 | 860,341.68 | 69,414,455.95 |
6/26/22 | 0.857 | 0.883 | 0.837 | 0.857 | 945,433.93 | 70,353,094.92 |
6/25/22 | 0.873 | 0.894 | 0.849 | 0.857 | 746,495.46 | 70,314,560.97 |
6/24/22 | 0.864 | 0.905 | 0.833 | 0.873 | 1,139,186.95 | 71,623,904.82 |
6/23/22 | 0.843 | 0.886 | 0.832 | 0.864 | 799,020.31 | 70,903,005.22 |
6/22/22 | 0.871 | 0.876 | 0.823 | 0.843 | 905,945.29 | 69,141,823.37 |
6/21/22 | 0.847 | 0.897 | 0.829 | 0.871 | 1,228,169.75 | 71,490,965.88 |
6/20/22 | 0.869 | 0.89 | 0.813 | 0.847 | 1,252,718.83 | 69,520,956.76 |
6/19/22 | 0.852 | 0.897 | 0.806 | 0.869 | 1,356,724.97 | 71,324,712.25 |
6/18/22 | 0.902 | 0.903 | 0.829 | 0.853 | 1,606,564.5 | 69,949,548.13 |
6/17/22 | 0.859 | 0.907 | 0.836 | 0.903 | 966,058.58 | 74,051,184.63 |
6/16/22 | 0.904 | 0.942 | 0.841 | 0.86 | 1,509,391.57 | 63,984,446.25 |
6/15/22 | 0.892 | 0.95 | 0.82 | 0.904 | 2,899,031.38 | 67,301,356.78 |
6/14/22 | 0.933 | 0.952 | 0.859 | 0.892 | 2,562,035.75 | 66,433,222.96 |
6/13/22 | 1.01 | 1.144 | 0.894 | 0.941 | 4,072,865.34 | 70,053,269.08 |
6/12/22 | 0.906 | 1.112 | 0.85 | 1.016 | 2,991,753.14 | 75,608,765.68 |
6/11/22 | 0.943 | 0.968 | 0.896 | 0.906 | 1,384,090.9 | 67,409,302.84 |
6/10/22 | 0.99 | 1.004 | 0.917 | 0.943 | 1,321,217.92 | 70,214,626.74 |
6/9/22 | 1.007 | 1.012 | 0.97 | 0.988 | 1,004,502.07 | 73,517,259.36 |
6/8/22 | 1.01 | 1.029 | 0.979 | 1.007 | 1,955,763.48 | 74,990,638.67 |
6/7/22 | 1.032 | 1.066 | 0.938 | 1.01 | 1,989,640.85 | 75,175,791.24 |
6/6/22 | 1.125 | 1.242 | 0.962 | 1.025 | 2,726,005.22 | 76,282,184.36 |
6/5/22 | 0.948 | 1.33 | 0.941 | 1.138 | 3,662,925.73 | 84,731,088.69 |
6/4/22 | 0.907 | 0.967 | 0.9 | 0.948 | 639,225.65 | 70,551,803.15 |
6/3/22 | 0.956 | 0.959 | 0.884 | 0.907 | 942,485.32 | 67,544,185.87 |
6/2/22 | 0.937 | 0.966 | 0.931 | 0.956 | 1,353,502.2 | 71,180,718.95 |
6/1/22 | 1.038 | 1.063 | 0.936 | 0.937 | 1,498,616.57 | 69,725,783.72 |
5/31/22 | 0.996 | 1.052 | 0.956 | 1.043 | 2,845,241.17 | 77,604,773.34 |
5/30/22 | 0.973 | 1.048 | 0.952 | 0.996 | 1,376,687.98 | 74,116,766.16 |
5/29/22 | 0.869 | 1.046 | 0.852 | 0.973 | 727,209.19 | 72,408,710.82 |
5/28/22 | 0.887 | 0.923 | 0.875 | 0.912 | 1,310,048.54 | 67,855,509.6 |
5/27/22 | 0.944 | 0.981 | 0.863 | 0.887 | 1,399,009.99 | 66,050,393.8 |
5/26/22 | 1.033 | 1.08 | 0.934 | 0.944 | 1,331,668.1 | 70,272,456.43 |
5/25/22 | 0.994 | 1.069 | 0.973 | 1.033 | 908,045.83 | 76,871,997.08 |
5/24/22 | 1.055 | 1.067 | 0.978 | 0.994 | 1,131,576.61 | 74,027,168.6 |
5/23/22 | 1.085 | 1.182 | 1.026 | 1.056 | 1,332,131.15 | 78,619,309.76 |
5/22/22 | 1.011 | 1.117 | 1.002 | 1.085 | 961,301.95 | 80,770,238.23 |
5/21/22 | 1.015 | 1.06 | 0.991 | 1.011 | 684,195.88 | 75,285,983.83 |
5/20/22 | 1.12 | 1.162 | 0.969 | 1.015 | 1,173,442.87 | 75,547,000.36 |
5/19/22 | 1.169 | 1.183 | 0.967 | 1.12 | 1,630,901.28 | 83,402,870.87 |
5/18/22 | 1.214 | 1.242 | 1.059 | 1.169 | 1,681,514.68 | 87,020,220.44 |
5/17/22 | 1.158 | 1.261 | 1.104 | 1.214 | 1,406,536.52 | 90,397,178.73 |
5/16/22 | 1.249 | 1.299 | 1.127 | 1.158 | 1,968,055.1 | 86,208,654.11 |
5/15/22 | 1.181 | 1.249 | 1.101 | 1.249 | 715,525.88 | 93,007,996.69 |
5/14/22 | 1.201 | 1.201 | 0.957 | 1.181 | 861,560.26 | 87,944,801.38 |
5/13/22 | 0.993 | 1.542 | 0.914 | 1.199 | 1,702,215.37 | 89,220,208.24 |
5/12/22 | 0.955 | 1.101 | 0.749 | 0.992 | 1,813,825.65 | 73,815,862.5 |
5/11/22 | 1.421 | 1.476 | 0.835 | 0.955 | 1,976,521.91 | 71,087,455.94 |
5/10/22 | 1.531 | 1.558 | 1.324 | 1.416 | 2,503,045.47 | 105,397,299.46 |
5/9/22 | 1.594 | 1.644 | 1.276 | 1.536 | 3,187,037.79 | 114,341,028.6 |
5/8/22 | 1.668 | 1.679 | 1.535 | 1.594 | 1,520,644.66 | 118,676,847.71 |
5/7/22 | 1.75 | 1.787 | 1.631 | 1.668 | 1,485,041.79 | 124,173,686.55 |
5/6/22 | 1.632 | 1.863 | 1.583 | 1.75 | 2,499,613.61 | 130,267,455.08 |
5/5/22 | 1.728 | 1.758 | 1.585 | 1.632 | 2,893,424.09 | 121,464,212.15 |
5/4/22 | 1.569 | 1.981 | 1.559 | 1.728 | 3,671,690.61 | 128,642,806.34 |
5/3/22 | 1.581 | 1.61 | 1.529 | 1.569 | 887,471.55 | 116,768,382.26 |
5/2/22 | 1.599 | 1.657 | 1.574 | 1.574 | 1,452,107.22 | 117,203,625.19 |
5/1/22 | 1.614 | 1.667 | 1.557 | 1.592 | 1,428,950.79 | 118,520,557.49 |
4/30/22 | 1.728 | 1.74 | 1.605 | 1.621 | 1,708,287.31 | 120,703,759.89 |
4/29/22 | 1.822 | 1.995 | 1.711 | 1.728 | 2,848,522.12 | 128,619,140.87 |
4/28/22 | 2.192 | 2.205 | 1.756 | 1.822 | 5,510,322.4 | 135,600,353.38 |
4/27/22 | 1.503 | 2.223 | 1.464 | 2.185 | 4,497,615.5 | 162,652,082.71 |
4/26/22 | 1.603 | 1.66 | 1.464 | 1.503 | 1,597,368.29 | 111,012,400.57 |
4/25/22 | 1.737 | 1.753 | 1.592 | 1.609 | 1,689,535.83 | 118,796,791.99 |
4/24/22 | 1.713 | 1.757 | 1.691 | 1.737 | 741,999.44 | 128,303,121.15 |
4/23/22 | 1.729 | 1.759 | 1.7 | 1.713 | 1,298,369.8 | 126,492,607.87 |
4/22/22 | 1.742 | 1.779 | 1.694 | 1.735 | 1,833,206.47 | 128,111,007.56 |
4/21/22 | 1.839 | 1.9 | 1.729 | 1.742 | 2,419,864.84 | 128,660,061.02 |
4/20/22 | 1.913 | 1.941 | 1.812 | 1.839 | 2,506,519.87 | 135,839,062.15 |
4/19/22 | 1.89 | 2.064 | 1.879 | 1.913 | 2,501,827.45 | 141,258,563.08 |
4/18/22 | 1.928 | 2.041 | 1.789 | 1.89 | 3,161,954.26 | 139,603,783.5 |
4/17/22 | 2.049 | 2.112 | 1.884 | 1.928 | 2,206,778.27 | 142,367,428.39 |
4/16/22 | 2.047 | 2.237 | 1.855 | 2.049 | 4,616,584.64 | 151,342,086.21 |
4/15/22 | 2.683 | 2.765 | 2.047 | 2.057 | 11,045,560.62 | 151,895,892.18 |
4/14/22 | 1.79 | 3.786 | 1.682 | 2.674 | 36,520,168.7 | 197,470,029.08 |
4/13/22 | 1.316 | 2.029 | 1.292 | 1.79 | 4,531,998.93 | 132,218,646.35 |
4/12/22 | 1.314 | 1.37 | 1.262 | 1.316 | 896,440 | 97,190,033.96 |
4/11/22 | 1.361 | 1.361 | 1.292 | 1.311 | 1,150,676.31 | 96,788,110.46 |
4/10/22 | 1.408 | 1.424 | 1.349 | 1.361 | 563,669.62 | 100,538,203.36 |
4/9/22 | 1.408 | 1.43 | 1.353 | 1.408 | 565,408.42 | 103,968,713.36 |
4/8/22 | 1.463 | 1.592 | 1.4 | 1.408 | 1,086,027.68 | 103,955,824.26 |
4/7/22 | 1.458 | 1.498 | 1.437 | 1.463 | 975,634.43 | 108,023,945.58 |
4/6/22 | 1.517 | 1.535 | 1.456 | 1.458 | 1,439,450.27 | 107,702,999.81 |
4/5/22 | 1.543 | 1.59 | 1.486 | 1.525 | 1,010,652.5 | 112,596,162.81 |
4/4/22 | 1.584 | 1.602 | 1.52 | 1.548 | 1,830,507.5 | 114,301,422.71 |
4/3/22 | 1.585 | 1.605 | 1.521 | 1.58 | 921,718.41 | 116,667,530.52 |
4/2/22 | 1.596 | 1.647 | 1.409 | 1.585 | 1,014,772.19 | 117,078,131.46 |
4/1/22 | 1.616 | 1.64 | 1.516 | 1.594 | 1,457,366.04 | 117,741,813.72 |