Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/27/22 | 0.832 | 0.839 | 0.763 | 0.788 | 70,367,363.88 | 313,272,699 |
6/12/22 | 0.471 | 0.474 | 0.423 | 0.425 | 16,788,831.58 | 168,358,653.06 |
6/7/22 | 0.609 | 0.609 | 0.557 | 0.586 | 22,747,059.41 | 231,627,139.81 |
6/6/22 | 0.579 | 0.626 | 0.579 | 0.609 | 35,686,696.49 | 240,747,863.22 |
6/4/22 | 0.572 | 0.572 | 0.545 | 0.562 | 13,740,824.57 | 222,298,530.15 |
5/29/22 | 0.525 | 0.553 | 0.512 | 0.551 | 16,347,432.43 | 215,307,208.51 |
5/24/22 | 0.56 | 0.584 | 0.532 | 0.577 | 25,046,306.36 | 225,622,491.91 |
5/22/22 | 0.555 | 0.644 | 0.551 | 0.593 | 55,375,306.08 | 231,252,530.4 |
5/12/22 | 0.497 | 0.531 | 0.369 | 0.445 | 58,081,945.4 | 173,563,936.36 |
12/31/21 | 1.767 | 1.826 | 1.7 | 1.748 | 43,415,978.17 | 615,809,812.51 |
8/3/21 | 1.032 | 1.036 | 0.967 | 1.013 | 28,552,186.15 | 292,473,476.46 |
8/2/21 | 1.04 | 1.052 | 0.998 | 1.029 | 42,983,364.14 | 297,201,330.36 |
8/1/21 | 1.042 | 1.202 | 1.025 | 1.039 | 164,147,250.41 | 299,963,903.69 |
7/31/21 | 1.018 | 1.059 | 0.992 | 1.043 | 42,011,741.52 | 300,944,352.04 |
7/30/21 | 1.006 | 1.019 | 0.935 | 1.018 | 39,559,282.55 | 293,934,157.69 |
7/29/21 | 1.018 | 1.018 | 0.959 | 1.005 | 47,283,556.8 | 289,947,455.05 |
7/28/21 | 0.925 | 1.115 | 0.925 | 1.01 | 205,166,003.75 | 291,576,411.23 |
7/27/21 | 0.858 | 0.985 | 0.855 | 0.926 | 85,221,544.46 | 267,335,216.26 |
6/21/21 | 0.822 | 0.83 | 0.62 | 0.624 | 25,361,573.09 | 179,753,126.24 |
6/20/21 | 0.827 | 0.865 | 0.777 | 0.823 | 19,863,836.59 | 237,109,553.24 |
6/18/21 | 0.893 | 0.896 | 0.803 | 0.833 | 15,743,367.53 | 239,896,945.72 |
6/17/21 | 0.903 | 0.933 | 0.875 | 0.892 | 15,233,053.59 | 256,889,053.44 |
6/15/21 | 0.968 | 1.015 | 0.934 | 0.97 | 23,642,542.37 | 279,195,266.15 |
6/14/21 | 0.948 | 0.975 | 0.321 | 0.969 | 21,354,806.33 | 278,806,973.42 |
6/13/21 | 0.896 | 0.961 | 0.874 | 0.949 | 22,263,646.52 | 273,019,323.11 |
6/12/21 | 0.937 | 0.947 | 0.853 | 0.895 | 22,044,764.86 | 257,557,234.83 |
6/11/21 | 0.985 | 1.064 | 0.927 | 0.937 | 33,859,120 | 269,589,416.37 |
6/10/21 | 1.021 | 1.053 | 0.952 | 0.983 | 25,738,429.03 | 282,673,072.61 |
6/9/21 | 1.002 | 1.038 | 0.948 | 1.02 | 31,206,350.84 | 293,490,808.09 |
6/7/21 | 1.155 | 1.169 | 1.021 | 1.025 | 34,180,475.92 | 294,810,594.81 |
6/6/21 | 1.063 | 1.192 | 1.063 | 1.157 | 77,557,055.18 | 332,717,865.23 |
6/5/21 | 1.113 | 1.176 | 1.019 | 1.062 | 33,490,846.76 | 305,424,710.24 |
6/4/21 | 1.219 | 1.219 | 1.047 | 1.113 | 46,347,017.31 | 320,307,468.24 |
6/3/21 | 1.195 | 1.296 | 1.147 | 1.219 | 59,021,264.65 | 350,598,356.26 |
6/2/21 | 1.056 | 1.251 | 1.051 | 1.195 | 82,939,617.77 | 343,589,820.1 |
6/1/21 | 1.094 | 1.098 | 1.027 | 1.058 | 28,016,709.65 | 304,282,745.56 |
5/31/21 | 1.016 | 1.14 | 0.964 | 1.096 | 30,879,122.29 | 315,213,685.34 |
5/30/21 | 1.016 | 1.061 | 0.955 | 1.016 | 26,853,625.11 | 292,106,705.82 |
5/29/21 | 1.058 | 1.106 | 0.935 | 1.014 | 26,612,608.26 | 291,421,544.31 |
5/28/21 | 1.206 | 1.206 | 1.001 | 1.06 | 30,419,248.23 | 304,757,516.19 |
5/27/21 | 1.288 | 1.288 | 1.12 | 1.196 | 37,966,773.93 | 343,866,304.61 |
5/26/21 | 1.105 | 1.287 | 1.074 | 1.287 | 55,856,778.78 | 370,163,003.32 |
5/25/21 | 1.088 | 1.142 | 0.962 | 1.102 | 45,005,306.77 | 316,873,069.6 |
5/24/21 | 0.905 | 1.108 | 0.877 | 1.088 | 79,946,518.23 | 312,807,985.53 |
5/23/21 | 1.036 | 1.312 | 0.77 | 0.913 | 201,672,219.47 | 262,591,913.26 |
5/22/21 | 1.119 | 1.149 | 0.991 | 1.034 | 44,900,061.04 | 297,297,683.44 |
5/21/21 | 1.195 | 1.458 | 0.941 | 1.114 | 134,108,432.22 | 320,224,084.19 |
5/2/21 | 2.184 | 2.194 | 1.989 | 2.085 | 91,201,366.02 | 598,664,797.21 |
5/2/21 | 2.184 | 2.194 | 1.989 | 2.085 | 91,201,366.02 | 598,664,797.21 |
5/2/21 | 2.184 | 2.194 | 1.989 | 2.085 | 91,201,366.02 | 598,664,797.21 |
5/2/21 | 2.184 | 2.194 | 1.989 | 2.085 | 91,201,366.02 | 598,664,797.21 |
5/1/21 | 2.074 | 2.225 | 2.002 | 2.177 | 110,959,900.21 | 625,212,147.91 |
5/1/21 | 2.074 | 2.225 | 2.002 | 2.177 | 110,959,900.21 | 625,212,147.91 |
5/1/21 | 2.074 | 2.225 | 2.002 | 2.177 | 110,959,900.21 | 625,212,147.91 |
5/1/21 | 2.074 | 2.225 | 2.002 | 2.177 | 110,959,900.21 | 625,212,147.91 |
4/30/21 | 1.946 | 2.086 | 1.892 | 2.052 | 81,413,012.65 | 589,249,629.21 |
4/30/21 | 1.946 | 2.086 | 1.892 | 2.052 | 81,413,012.65 | 589,249,629.21 |
4/30/21 | 1.946 | 2.086 | 1.892 | 2.052 | 81,413,012.65 | 589,249,629.21 |
4/30/21 | 1.946 | 2.086 | 1.892 | 2.052 | 81,413,012.65 | 589,249,629.21 |
4/29/21 | 2.019 | 2.09 | 1.86 | 1.941 | 85,845,923.16 | 557,342,518.93 |
4/29/21 | 2.019 | 2.09 | 1.86 | 1.941 | 85,845,923.16 | 557,342,518.93 |
4/29/21 | 2.019 | 2.09 | 1.86 | 1.941 | 85,845,923.16 | 557,342,518.93 |
4/29/21 | 2.019 | 2.09 | 1.86 | 1.941 | 85,845,923.16 | 557,342,518.93 |
4/28/21 | 2.087 | 2.247 | 1.871 | 2.024 | 140,589,518.04 | 581,216,276.28 |
4/28/21 | 2.087 | 2.247 | 1.871 | 2.024 | 140,589,518.04 | 581,216,276.28 |
4/28/21 | 2.087 | 2.247 | 1.871 | 2.024 | 140,589,518.04 | 581,216,276.28 |
4/28/21 | 2.087 | 2.247 | 1.871 | 2.024 | 140,589,518.04 | 581,216,276.28 |
4/27/21 | 1.928 | 2.132 | 1.908 | 2.083 | 128,741,204.37 | 598,194,354.65 |
4/27/21 | 1.928 | 2.132 | 1.908 | 2.083 | 128,741,204.37 | 598,194,354.65 |
4/27/21 | 1.928 | 2.132 | 1.908 | 2.083 | 128,741,204.37 | 598,194,354.65 |
4/27/21 | 1.928 | 2.132 | 1.908 | 2.083 | 128,741,204.37 | 598,194,354.65 |
4/26/21 | 1.669 | 1.96 | 1.633 | 1.926 | 96,258,510.06 | 553,003,720.09 |
4/25/21 | 1.736 | 1.813 | 1.554 | 1.66 | 94,836,449.95 | 476,564,122.3 |
4/24/21 | 2.006 | 2.006 | 1.668 | 1.721 | 153,806,426.33 | 494,151,895.22 |
4/23/21 | 1.597 | 2.195 | 1.28 | 1.981 | 292,807,032.54 | 568,781,002.18 |
4/22/21 | 1.834 | 1.885 | 1.585 | 1.6 | 78,058,841.95 | 459,351,829 |
4/21/21 | 1.922 | 1.999 | 1.829 | 1.839 | 93,388,875.73 | 528,005,280.9 |
4/20/21 | 1.848 | 1.972 | 1.63 | 1.919 | 144,161,193.22 | 550,911,697.2 |
4/19/21 | 2.035 | 2.098 | 1.815 | 1.858 | 77,023,534.19 | 533,524,571.71 |
4/18/21 | 2.383 | 2.404 | 1.705 | 2.032 | 169,610,652.93 | 583,598,218.58 |
4/17/21 | 2.348 | 2.601 | 2.336 | 2.386 | 178,654,195.07 | 685,101,174.76 |
4/16/21 | 2.343 | 2.403 | 2.182 | 2.348 | 162,589,633.75 | 674,296,818.7 |
4/15/21 | 2.287 | 2.452 | 2.244 | 2.359 | 106,390,822.42 | 677,444,047.64 |
4/14/21 | 2.455 | 2.497 | 2.149 | 2.278 | 134,401,527.43 | 654,170,042.93 |
4/13/21 | 2.45 | 2.516 | 2.357 | 2.452 | 91,985,452.46 | 626,552,596.68 |
4/12/21 | 2.423 | 2.609 | 2.33 | 2.456 | 172,037,224.63 | 627,554,697.83 |
4/11/21 | 2.474 | 2.482 | 2.343 | 2.422 | 100,515,680.64 | 618,742,704.27 |
4/10/21 | 2.558 | 2.581 | 2.37 | 2.472 | 123,655,667.52 | 631,460,279.06 |
4/9/21 | 2.612 | 2.716 | 2.507 | 2.556 | 145,723,976.27 | 653,144,226.87 |
4/8/21 | 2.365 | 2.745 | 2.295 | 2.61 | 289,786,864.02 | 666,661,263.8 |