Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/5/23 | 0.806 | 0.813 | 0.766 | 0.781 | 2,683,477.67 | 127,477,541.5 |
2/4/23 | 0.782 | 0.816 | 0.782 | 0.806 | 2,923,503.7 | 131,562,976.7 |
2/3/23 | 0.785 | 0.791 | 0.765 | 0.782 | 2,778,683.14 | 127,718,485.26 |
2/2/23 | 0.779 | 0.811 | 0.779 | 0.785 | 3,118,810.56 | 128,241,777.23 |
2/1/23 | 0.756 | 0.78 | 0.735 | 0.78 | 2,748,285.12 | 127,293,114.11 |
1/31/23 | 0.749 | 0.764 | 0.746 | 0.756 | 2,186,481.4 | 123,406,168.73 |
1/30/23 | 0.809 | 0.811 | 0.741 | 0.749 | 2,932,540.31 | 122,258,755.77 |
1/29/23 | 0.784 | 0.814 | 0.782 | 0.809 | 2,499,486.59 | 132,178,340.03 |
1/28/23 | 0.803 | 0.826 | 0.783 | 0.784 | 2,379,031.15 | 128,029,221.89 |
1/27/23 | 0.792 | 0.816 | 0.776 | 0.803 | 2,279,674.2 | 131,173,157.92 |
1/26/23 | 0.796 | 0.813 | 0.789 | 0.792 | 2,503,326.43 | 129,296,085.33 |
1/25/23 | 0.774 | 0.804 | 0.758 | 0.796 | 2,280,589.77 | 129,971,796.63 |
1/24/23 | 0.813 | 0.829 | 0.77 | 0.774 | 2,691,887.28 | 126,343,049.24 |
1/23/23 | 0.792 | 0.816 | 0.792 | 0.812 | 2,821,318.2 | 132,656,950.23 |
1/22/23 | 0.789 | 0.827 | 0.772 | 0.792 | 2,881,286.03 | 129,304,944.14 |
1/21/23 | 0.793 | 0.809 | 0.787 | 0.79 | 2,142,300.06 | 129,015,084.9 |
1/20/23 | 0.75 | 0.795 | 0.741 | 0.792 | 2,021,290.19 | 129,379,057.4 |
1/19/23 | 0.722 | 0.75 | 0.721 | 0.75 | 1,593,755.06 | 122,485,001.27 |
1/18/23 | 0.783 | 0.789 | 0.722 | 0.722 | 2,805,633.67 | 117,937,584.79 |
1/17/23 | 0.776 | 0.797 | 0.761 | 0.783 | 1,970,436.78 | 127,817,719.22 |
1/16/23 | 0.775 | 0.795 | 0.768 | 0.776 | 2,512,087.13 | 126,648,231.18 |
1/15/23 | 0.783 | 0.783 | 0.757 | 0.775 | 1,972,399.28 | 126,579,757.19 |
1/14/23 | 0.757 | 0.796 | 0.756 | 0.783 | 3,386,171.82 | 127,940,474.1 |
1/13/23 | 0.744 | 0.761 | 0.726 | 0.757 | 2,747,430.23 | 123,643,495.53 |
1/12/23 | 0.718 | 0.748 | 0.707 | 0.744 | 3,050,910.61 | 121,559,761.4 |
1/11/23 | 0.722 | 0.726 | 0.693 | 0.711 | 3,029,890 | 116,166,840.93 |
1/10/23 | 0.671 | 0.784 | 0.669 | 0.722 | 10,006,300.71 | 117,831,996.79 |
1/9/23 | 0.647 | 0.688 | 0.647 | 0.671 | 3,218,557.74 | 109,508,564.52 |
1/8/23 | 0.636 | 0.647 | 0.632 | 0.647 | 1,425,617.23 | 105,575,489.88 |
1/7/23 | 0.639 | 0.645 | 0.634 | 0.636 | 970,533.1 | 103,818,657.47 |
1/6/23 | 0.637 | 0.64 | 0.616 | 0.639 | 1,946,962.61 | 104,283,346.42 |
1/5/23 | 0.648 | 0.651 | 0.631 | 0.637 | 1,490,180.64 | 104,084,174.89 |
1/4/23 | 0.618 | 0.669 | 0.617 | 0.648 | 2,915,750.87 | 105,796,386.68 |
1/3/23 | 0.614 | 0.621 | 0.613 | 0.618 | 1,074,703.71 | 100,856,756.52 |
1/2/23 | 0.61 | 0.624 | 0.606 | 0.615 | 1,386,714.65 | 100,351,842.11 |
1/1/23 | 0.606 | 0.618 | 0.598 | 0.61 | 1,304,629.6 | 99,531,455.41 |
12/31/22 | 0.608 | 0.613 | 0.602 | 0.606 | 828,711.82 | 98,912,891.48 |
12/30/22 | 0.61 | 0.625 | 0.603 | 0.608 | 1,556,367.1 | 99,248,255.75 |
12/29/22 | 0.615 | 0.62 | 0.598 | 0.61 | 2,155,055.99 | 99,587,221.66 |
12/28/22 | 0.639 | 0.639 | 0.61 | 0.615 | 1,219,185.71 | 100,505,803.45 |
12/27/22 | 0.64 | 0.654 | 0.632 | 0.639 | 1,557,493.7 | 104,285,874.86 |
12/26/22 | 0.621 | 0.642 | 0.619 | 0.64 | 1,138,556.85 | 104,571,063.43 |
12/25/22 | 0.636 | 0.639 | 0.619 | 0.621 | 836,083.39 | 101,484,525.61 |
12/24/22 | 0.633 | 0.644 | 0.632 | 0.636 | 1,062,089.46 | 103,851,463.59 |
12/23/22 | 0.628 | 0.641 | 0.623 | 0.633 | 1,224,225.34 | 103,424,160.13 |
12/22/22 | 0.625 | 0.63 | 0.614 | 0.628 | 1,565,979.18 | 102,544,774.07 |
12/21/22 | 0.659 | 0.662 | 0.624 | 0.625 | 2,607,766.98 | 102,019,286.77 |
12/20/22 | 0.598 | 0.719 | 0.593 | 0.659 | 9,216,407.14 | 107,611,298.03 |
12/19/22 | 0.615 | 0.618 | 0.594 | 0.598 | 1,347,459.34 | 97,597,885.12 |
12/18/22 | 0.624 | 0.63 | 0.611 | 0.615 | 827,263.41 | 100,350,112.89 |
12/17/22 | 0.614 | 0.624 | 0.598 | 0.624 | 1,687,552.27 | 101,818,417.62 |
12/16/22 | 0.685 | 0.686 | 0.609 | 0.614 | 2,021,103.33 | 100,286,614.11 |
12/15/22 | 0.711 | 0.712 | 0.686 | 0.686 | 1,877,177.61 | 111,956,429.4 |
12/14/22 | 0.725 | 0.73 | 0.71 | 0.711 | 1,463,472.02 | 116,149,533.81 |
12/13/22 | 0.729 | 0.731 | 0.692 | 0.725 | 2,219,335.96 | 118,341,880.78 |
12/12/22 | 0.781 | 0.781 | 0.727 | 0.729 | 2,083,531.11 | 119,035,459.83 |
12/11/22 | 0.796 | 0.802 | 0.777 | 0.781 | 5,391,374.55 | 127,532,200.36 |
12/10/22 | 0.791 | 0.835 | 0.785 | 0.796 | 3,548,416.9 | 130,011,019.85 |
12/9/22 | 0.79 | 0.807 | 0.79 | 0.791 | 3,371,645.32 | 129,211,420.78 |
12/8/22 | 0.785 | 0.802 | 0.774 | 0.79 | 2,248,618.92 | 129,006,271.41 |
12/7/22 | 0.801 | 0.812 | 0.774 | 0.785 | 4,406,986.94 | 128,247,764.72 |
12/6/22 | 0.808 | 0.812 | 0.795 | 0.801 | 1,743,744.51 | 130,823,214.42 |
12/5/22 | 0.829 | 0.853 | 0.804 | 0.808 | 3,004,980.25 | 131,890,563.38 |
12/4/22 | 0.819 | 0.842 | 0.817 | 0.829 | 2,413,606.47 | 135,412,241.95 |
12/3/22 | 0.848 | 0.854 | 0.819 | 0.819 | 2,633,659.8 | 133,793,509.68 |
12/2/22 | 0.808 | 0.858 | 0.808 | 0.848 | 3,873,275.59 | 138,452,873.88 |
12/1/22 | 0.805 | 0.837 | 0.802 | 0.808 | 3,686,642.8 | 131,961,930.85 |
11/30/22 | 0.778 | 0.816 | 0.778 | 0.805 | 4,693,406.83 | 131,381,445.58 |
11/29/22 | 0.789 | 0.841 | 0.771 | 0.778 | 5,816,099.16 | 127,055,464.57 |
11/28/22 | 0.769 | 0.836 | 0.736 | 0.789 | 11,059,575.47 | 128,810,060.42 |
11/27/22 | 0.807 | 0.814 | 0.742 | 0.769 | 6,201,950.75 | 125,618,080.16 |
11/26/22 | 0.693 | 0.923 | 0.689 | 0.805 | 35,598,911.82 | 131,432,580.17 |
11/25/22 | 0.667 | 0.755 | 0.652 | 0.693 | 6,077,973.45 | 113,121,526.17 |
11/24/22 | 0.688 | 0.708 | 0.659 | 0.667 | 4,540,488.21 | 108,958,656.5 |
11/23/22 | 0.7 | 0.738 | 0.667 | 0.687 | 7,327,894.08 | 112,210,529.62 |
11/22/22 | 0.612 | 0.796 | 0.585 | 0.7 | 16,183,504.12 | 114,374,372.63 |
11/21/22 | 0.668 | 0.672 | 0.593 | 0.613 | 5,620,637.96 | 100,043,256.92 |
11/20/22 | 0.723 | 0.726 | 0.667 | 0.668 | 5,754,471.93 | 109,156,184.22 |
11/19/22 | 0.783 | 0.783 | 0.721 | 0.723 | 7,033,369.2 | 118,077,053.52 |
11/18/22 | 0.861 | 0.895 | 0.779 | 0.781 | 10,494,233.16 | 127,597,476.67 |
11/17/22 | 0.843 | 0.948 | 0.76 | 0.862 | 30,255,921.12 | 140,710,530.14 |
11/16/22 | 0.64 | 1.147 | 0.639 | 0.843 | 85,116,488.59 | 137,701,714.76 |
11/15/22 | 0.617 | 0.654 | 0.615 | 0.64 | 3,160,451.67 | 104,553,489.27 |
11/14/22 | 0.655 | 0.657 | 0.573 | 0.617 | 4,797,778.79 | 100,733,014.88 |
11/13/22 | 0.675 | 0.683 | 0.647 | 0.655 | 4,055,775.89 | 106,891,975.73 |
11/12/22 | 0.692 | 0.693 | 0.66 | 0.676 | 2,983,090.07 | 110,359,618.75 |
11/11/22 | 0.758 | 0.76 | 0.67 | 0.692 | 5,628,682.89 | 113,010,540.18 |
11/10/22 | 0.659 | 0.787 | 0.659 | 0.758 | 5,186,855.4 | 123,809,368.21 |
11/9/22 | 0.791 | 0.836 | 0.657 | 0.658 | 9,047,644.88 | 107,385,932.46 |
11/8/22 | 0.936 | 0.939 | 0.744 | 0.791 | 12,327,742.93 | 129,230,848.36 |