Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/1/22 | 0.653 | 0.67 | 0.636 | 0.656 | 11,949,230.51 | 77,260,331.56 |
6/30/22 | 0.662 | 0.663 | 0.621 | 0.652 | 14,527,380.89 | 76,633,338.9 |
6/29/22 | 0.673 | 0.678 | 0.654 | 0.662 | 15,088,278.32 | 77,368,149.95 |
6/28/22 | 0.706 | 0.722 | 0.672 | 0.673 | 15,857,723.44 | 78,510,286.97 |
6/27/22 | 0.725 | 0.74 | 0.701 | 0.707 | 15,084,106.11 | 82,216,609.21 |
6/26/22 | 0.757 | 0.787 | 0.725 | 0.725 | 17,640,972.4 | 84,083,970.38 |
6/25/22 | 0.766 | 0.774 | 0.726 | 0.757 | 17,374,653.51 | 87,934,326.54 |
6/24/22 | 0.737 | 0.769 | 0.731 | 0.766 | 19,959,857.29 | 88,676,838.11 |
6/23/22 | 0.677 | 0.738 | 0.676 | 0.737 | 17,967,742.89 | 84,995,949.34 |
6/22/22 | 0.713 | 0.714 | 0.676 | 0.677 | 13,758,492.62 | 77,975,032.99 |
6/21/22 | 0.715 | 0.754 | 0.707 | 0.713 | 16,117,141.85 | 81,790,236.32 |
6/20/22 | 0.697 | 0.724 | 0.67 | 0.715 | 17,691,353.14 | 81,887,804.32 |
6/19/22 | 0.631 | 0.705 | 0.606 | 0.697 | 18,636,275.72 | 79,978,190.15 |
6/18/22 | 0.669 | 0.673 | 0.594 | 0.63 | 20,044,647.86 | 72,922,499.82 |
6/17/22 | 0.659 | 0.687 | 0.657 | 0.669 | 13,468,268.75 | 76,723,349.14 |
6/16/22 | 0.735 | 0.743 | 0.657 | 0.658 | 17,912,919.86 | 75,321,180.7 |
6/15/22 | 0.714 | 0.735 | 0.634 | 0.735 | 33,760,645.22 | 83,686,742.47 |
6/14/22 | 0.679 | 0.725 | 0.651 | 0.714 | 32,136,878.22 | 82,196,614.69 |
6/13/22 | 0.739 | 0.739 | 0.656 | 0.679 | 39,391,945.54 | 78,203,128.32 |
6/12/22 | 0.756 | 0.791 | 0.714 | 0.739 | 30,781,239.03 | 84,977,779.77 |
6/11/22 | 0.805 | 0.819 | 0.737 | 0.755 | 23,339,131.54 | 86,849,280.2 |
6/10/22 | 0.881 | 0.887 | 0.804 | 0.805 | 26,696,545.99 | 91,245,867.37 |
6/9/22 | 0.88 | 0.931 | 0.871 | 0.881 | 27,511,546.18 | 99,484,345.67 |
6/8/22 | 0.894 | 0.92 | 0.879 | 0.88 | 24,458,381 | 99,496,090.67 |
6/7/22 | 0.923 | 0.936 | 0.849 | 0.894 | 31,390,393.73 | 101,082,663.35 |
6/6/22 | 0.881 | 0.959 | 0.88 | 0.923 | 28,661,503.82 | 103,824,251.77 |
6/5/22 | 0.875 | 0.904 | 0.856 | 0.881 | 20,349,636.4 | 99,178,088.37 |
6/4/22 | 0.882 | 0.883 | 0.855 | 0.875 | 20,319,181.64 | 98,303,638.38 |
6/3/22 | 0.937 | 0.94 | 0.879 | 0.882 | 20,972,025.65 | 99,257,965.01 |
6/2/22 | 0.92 | 0.938 | 0.901 | 0.937 | 23,173,380.34 | 104,180,603.73 |
6/1/22 | 1.024 | 1.025 | 0.92 | 0.92 | 28,270,423.87 | 102,008,897.66 |
5/31/22 | 1.016 | 1.042 | 0.991 | 1.024 | 37,518,059.88 | 112,927,535.05 |
5/30/22 | 0.949 | 1.019 | 0.938 | 1.016 | 27,520,931.76 | 112,049,824.6 |
5/29/22 | 0.919 | 0.954 | 0.89 | 0.949 | 21,398,898.85 | 105,110,169.29 |
5/28/22 | 0.888 | 0.906 | 0.878 | 0.886 | 31,438,651.21 | 98,399,745.98 |
5/27/22 | 0.896 | 0.916 | 0.859 | 0.888 | 32,946,093.17 | 98,767,814.89 |
5/26/22 | 0.984 | 0.992 | 0.888 | 0.896 | 31,978,224.04 | 99,844,032.08 |
5/25/22 | 0.992 | 1.014 | 0.98 | 0.984 | 25,016,056.03 | 108,933,751.19 |
5/24/22 | 1.014 | 1.03 | 0.97 | 0.992 | 28,511,758.33 | 109,376,168.13 |
5/23/22 | 1.094 | 1.118 | 1.013 | 1.014 | 32,936,414.79 | 111,406,254.2 |
5/22/22 | 1.067 | 1.106 | 1.052 | 1.094 | 26,853,225.43 | 119,971,659.54 |
5/21/22 | 1.069 | 1.088 | 1.052 | 1.067 | 23,877,193.75 | 116,937,235.79 |
5/20/22 | 1.164 | 1.178 | 1.06 | 1.069 | 36,261,801.91 | 116,965,933.32 |
5/19/22 | 1.17 | 1.194 | 1.138 | 1.163 | 37,524,278.33 | 125,129,360.34 |
5/18/22 | 1.294 | 1.317 | 1.169 | 1.17 | 27,661,249.06 | 125,066,947.84 |
5/17/22 | 1.227 | 1.33 | 1.227 | 1.294 | 24,477,518.95 | 138,268,316.77 |
5/16/22 | 1.346 | 1.347 | 1.216 | 1.227 | 30,606,921.58 | 130,882,686.87 |
5/15/22 | 1.288 | 1.347 | 1.244 | 1.347 | 27,265,075.93 | 143,715,234.3 |
5/14/22 | 1.255 | 1.306 | 1.189 | 1.288 | 34,061,347.81 | 136,969,344.35 |
5/13/22 | 1.245 | 1.382 | 1.233 | 1.255 | 46,051,274.48 | 132,066,106.48 |
5/12/22 | 1.342 | 1.39 | 1.156 | 1.245 | 95,682,447.41 | 129,403,963.06 |
5/11/22 | 1.577 | 1.603 | 1.295 | 1.342 | 86,072,628.29 | 140,782,512.69 |
5/10/22 | 1.604 | 1.731 | 1.544 | 1.577 | 68,938,418.23 | 167,105,711.52 |
5/9/22 | 1.86 | 1.883 | 1.606 | 1.606 | 49,443,509.5 | 169,205,258.46 |
5/8/22 | 1.94 | 1.943 | 1.859 | 1.86 | 22,211,765.09 | 196,118,257.77 |
5/7/22 | 2.021 | 2.021 | 1.932 | 1.94 | 19,318,798.16 | 203,588,059.13 |
5/6/22 | 2.054 | 2.061 | 1.991 | 2.021 | 27,045,388.78 | 211,490,305.87 |
5/5/22 | 2.251 | 2.26 | 2.015 | 2.054 | 35,379,040.27 | 213,439,797.59 |
5/4/22 | 2.124 | 2.253 | 2.124 | 2.251 | 30,889,523.28 | 232,947,262.21 |
5/3/22 | 2.173 | 2.247 | 2.106 | 2.125 | 26,114,487.32 | 219,946,307.9 |
5/2/22 | 2.219 | 2.232 | 2.135 | 2.173 | 24,946,164.71 | 223,577,783.6 |
5/1/22 | 2.203 | 2.23 | 2.16 | 2.219 | 24,754,968.95 | 227,895,780.99 |
4/30/22 | 2.325 | 2.345 | 2.186 | 2.203 | 22,017,594.64 | 225,658,391.69 |
4/29/22 | 2.441 | 2.451 | 2.317 | 2.325 | 21,002,675.11 | 237,264,580.81 |
4/28/22 | 2.46 | 2.506 | 2.431 | 2.441 | 26,882,457.76 | 248,431,999.4 |
4/27/22 | 2.419 | 2.482 | 2.419 | 2.46 | 24,423,442.74 | 249,821,857.96 |
4/26/22 | 2.624 | 2.66 | 2.418 | 2.419 | 30,279,158.64 | 244,842,547.28 |
4/25/22 | 2.683 | 2.685 | 2.493 | 2.624 | 38,989,431.98 | 263,793,819.64 |
4/24/22 | 2.588 | 2.693 | 2.575 | 2.683 | 27,004,711.93 | 269,880,050.59 |
4/23/22 | 2.633 | 2.638 | 2.567 | 2.588 | 19,451,340.92 | 261,322,780.16 |
4/22/22 | 2.609 | 2.662 | 2.596 | 2.633 | 29,606,817.93 | 265,071,393.88 |
4/21/22 | 2.671 | 2.812 | 2.606 | 2.609 | 43,081,490.04 | 260,153,933.49 |
4/20/22 | 2.714 | 2.828 | 2.67 | 2.671 | 33,564,790.02 | 265,558,494.93 |
4/19/22 | 2.661 | 2.723 | 2.638 | 2.714 | 25,614,257.62 | 269,277,338.62 |
4/18/22 | 2.639 | 2.662 | 2.536 | 2.661 | 31,142,290.98 | 264,117,596.51 |
4/17/22 | 2.705 | 2.734 | 2.632 | 2.639 | 20,438,327.99 | 261,403,859.47 |
4/16/22 | 2.742 | 2.742 | 2.675 | 2.705 | 14,872,289.8 | 268,057,520.2 |
4/15/22 | 2.696 | 2.752 | 2.689 | 2.742 | 16,437,676.13 | 270,455,955.77 |
4/14/22 | 2.799 | 2.841 | 2.657 | 2.696 | 23,100,795.17 | 264,365,710.19 |
4/13/22 | 2.731 | 2.833 | 2.7 | 2.799 | 30,692,130.28 | 273,638,976.26 |
4/12/22 | 2.719 | 2.836 | 2.691 | 2.731 | 33,127,332.6 | 266,923,776.24 |
4/11/22 | 2.899 | 2.899 | 2.696 | 2.717 | 32,245,003.72 | 265,501,231.07 |
4/10/22 | 2.939 | 2.974 | 2.877 | 2.901 | 19,094,432.39 | 282,632,100.21 |
4/9/22 | 2.841 | 2.949 | 2.841 | 2.939 | 21,408,742.94 | 286,252,475.75 |
4/8/22 | 3.124 | 3.124 | 2.811 | 2.841 | 31,247,798.31 | 276,440,821.33 |
4/7/22 | 2.98 | 3.126 | 2.957 | 3.124 | 33,274,124.93 | 300,316,308 |
4/6/22 | 3.312 | 3.312 | 2.979 | 2.98 | 47,057,725.01 | 285,613,148.05 |
4/5/22 | 3.449 | 3.562 | 3.309 | 3.312 | 40,975,107.51 | 316,902,341.62 |
4/4/22 | 3.652 | 3.652 | 3.346 | 3.449 | 44,096,125.72 | 328,972,112.63 |
4/3/22 | 3.503 | 3.668 | 3.499 | 3.652 | 45,876,568.37 | 346,961,245.55 |