Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 0.995 | 1.002 | 0.992 | 0.999 | 31,598,009.45 | 106,228,253.59 |
6/27/22 | 0.995 | 1.002 | 0.993 | 0.995 | 8,569,381.74 | 106,028,244.92 |
6/26/22 | 0.999 | 1 | 0.992 | 0.995 | 29,467,859.87 | 103,137,019.36 |
6/25/22 | 0.995 | 1.003 | 0.99 | 0.999 | 52,864,956.84 | 88,756,975.03 |
6/24/22 | 0.996 | 1 | 0.989 | 0.995 | 99,377,140.63 | 105,807,664.23 |
6/23/22 | 0.995 | 1.001 | 0.988 | 0.996 | 97,166,003.76 | 98,298,568.94 |
6/22/22 | 0.996 | 1.002 | 0.99 | 0.995 | 64,889,283.82 | 109,213,538.13 |
6/21/22 | 1 | 1.006 | 0.992 | 0.996 | 57,237,159.86 | 101,196,787.46 |
6/20/22 | 0.997 | 1.004 | 0.992 | 1 | 119,809,374.34 | 96,299,648.96 |
6/19/22 | 0.996 | 1.009 | 0.989 | 0.997 | 142,612,976.73 | 81,266,349.81 |
6/18/22 | 0.998 | 1.008 | 0.985 | 0.997 | 62,101,709.96 | 75,596,513.9 |
6/17/22 | 0.996 | 1.006 | 0.992 | 0.998 | 57,210,307.94 | 80,760,462.3 |
6/16/22 | 1.004 | 1.004 | 0.988 | 0.996 | 49,184,183.03 | 77,801,472.82 |
6/15/22 | 1 | 1.008 | 0.989 | 1.004 | 24,987,366.71 | 74,342,742.06 |
6/14/22 | 1 | 1.01 | 0.991 | 1 | 11,650,991.85 | 86,177,582.33 |
6/13/22 | 0.993 | 1.006 | 0.988 | 1 | 23,473,612.36 | 77,628,437.34 |
6/12/22 | 0.996 | 1.008 | 0.992 | 0.994 | 5,187,413.73 | 88,500,602.75 |
6/11/22 | 0.996 | 1.003 | 0.991 | 0.996 | 9,646,074.29 | 87,472,808.72 |
6/10/22 | 0.999 | 1.004 | 0.991 | 0.996 | 9,295,333.7 | 80,992,181.43 |
6/9/22 | 0.999 | 1.004 | 0.996 | 0.999 | 8,312,129.6 | 85,070,060.63 |
6/8/22 | 0.999 | 1.005 | 0.991 | 1.001 | 14,663,886.79 | 86,153,141.92 |
6/7/22 | 1 | 1.006 | 0.986 | 0.998 | 71,911,483.78 | 86,677,366.12 |
6/6/22 | 1.001 | 1.01 | 0.995 | 1 | 6,513,518.61 | 89,673,588.85 |
6/5/22 | 1.003 | 1.007 | 0.998 | 1.001 | 42,679,025.95 | 87,073,614.88 |
6/4/22 | 1 | 1.005 | 0.996 | 1.003 | 48,763,501.66 | 87,724,284.12 |
6/3/22 | 1.001 | 1.003 | 0.988 | 1 | 6,913,242.85 | 89,588,314.37 |
6/2/22 | 0.999 | 1.002 | 0.992 | 0.999 | 8,175,867.63 | 94,970,027.46 |
6/1/22 | 0.997 | 1.004 | 0.992 | 0.999 | 2,592,049.51 | 112,840,597.58 |
5/31/22 | 0.996 | 1.003 | 0.991 | 0.997 | 9,216,895.37 | 108,921,671.7 |
5/30/22 | 0.996 | 1.001 | 0.991 | 0.996 | 24,953,938.26 | 95,204,357 |
5/29/22 | 0.996 | 0.999 | 0.991 | 0.996 | 258,363.32 | 93,033,717 |
5/28/22 | 0.995 | 0.999 | 0.987 | 0.996 | 345,416.07 | 92,847,760.97 |
5/27/22 | 0.995 | 1.001 | 0.988 | 0.997 | 2,145,760.31 | 92,869,261.46 |
5/26/22 | 0.998 | 1.004 | 0.991 | 0.995 | 16,042,495.71 | 94,919,111.75 |
5/25/22 | 0.995 | 1.001 | 0.991 | 0.998 | 3,848,319 | 96,485,972.68 |
5/24/22 | 0.995 | 0.999 | 0.988 | 0.995 | 5,929,427.33 | 99,481,599.9 |
5/23/22 | 1.001 | 1.003 | 0.989 | 0.995 | 3,590,972.7 | 92,331,492.39 |
5/22/22 | 0.995 | 1.002 | 0.992 | 1.001 | 1,413,696.43 | 94,158,357.47 |
5/21/22 | 0.996 | 1.001 | 0.991 | 0.995 | 851,460.77 | 96,548,121.33 |
5/20/22 | 0.999 | 1.003 | 0.991 | 0.995 | 2,103,677.33 | 98,015,574.74 |
5/19/22 | 0.993 | 1 | 0.985 | 0.999 | 5,311,388.97 | 98,568,276.15 |
5/18/22 | 0.996 | 0.998 | 0.987 | 0.987 | 11,147,533.23 | 94,231,604.34 |
5/17/22 | 0.991 | 1.002 | 0.988 | 0.996 | 2,521,930.35 | 92,499,467.73 |
5/16/22 | 0.999 | 1.002 | 0.987 | 0.991 | 2,393,217.16 | 90,481,030.54 |
5/15/22 | 0.997 | 1.004 | 0.988 | 0.999 | 35,874,275.48 | 90,424,791.65 |
5/14/22 | 0.993 | 1.005 | 0.986 | 0.997 | 754,802.17 | 76,463,495.45 |
5/13/22 | 0.993 | 1.014 | 0.975 | 0.993 | 411,951.46 | 85,623,455.87 |
5/12/22 | 0.98 | 1.003 | 0.953 | 0.994 | 8,606,365.83 | 84,612,219.38 |
5/11/22 | 0.998 | 1.006 | 0.967 | 0.99 | 2,436,887.8 | 107,825,198.04 |
5/10/22 | 0.989 | 1.007 | 0.986 | 0.998 | 141,037.82 | 117,370,293.42 |
5/9/22 | 0.992 | 1.005 | 0.987 | 0.99 | 2,549,682.62 | 122,396,542.83 |
5/8/22 | 0.994 | 0.997 | 0.988 | 0.992 | 1,623,972.1 | 115,894,649.15 |
5/7/22 | 0.995 | 1 | 0.989 | 0.991 | 72,662.23 | 114,524,583.49 |
5/6/22 | 0.994 | 1.001 | 0.988 | 0.996 | 2,138,541.93 | 115,083,827.67 |
5/5/22 | 0.996 | 0.998 | 0.989 | 0.994 | 3,837,423.11 | 111,474,869.29 |
5/4/22 | 0.994 | 1.003 | 0.991 | 0.996 | 4,828,814.49 | 109,509,207.15 |
5/3/22 | 0.996 | 0.999 | 0.99 | 0.994 | 2,157,231.36 | 113,311,917.71 |
5/2/22 | 0.996 | 1.002 | 0.991 | 0.996 | 1,646,872.46 | 119,951,754.94 |
5/1/22 | 0.997 | 1.003 | 0.991 | 0.996 | 3,097,392.12 | 125,007,936.72 |
4/30/22 | 0.996 | 1.002 | 0.991 | 0.997 | 25,022,531.07 | 119,413,488.18 |
4/29/22 | 1 | 1.001 | 0.992 | 0.996 | 2,185,212.87 | 118,441,033.58 |
4/28/22 | 1 | 1.004 | 0.993 | 1 | 7,808,992.19 | 119,538,997.84 |
4/27/22 | 0.995 | 1.004 | 0.994 | 1 | 1,588,652.62 | 128,445,572.28 |
4/26/22 | 0.997 | 1.001 | 0.989 | 0.995 | 5,573,864.09 | 129,577,452.84 |
4/25/22 | 0.995 | 1.003 | 0.989 | 0.998 | 1,764,706.07 | 130,382,085.69 |
4/24/22 | 0.995 | 1 | 0.992 | 0.995 | 109,611.77 | 130,875,122.29 |
4/23/22 | 0.995 | 0.998 | 0.993 | 0.996 | 104,123.66 | 130,485,506.07 |
4/22/22 | 0.995 | 1.001 | 0.993 | 0.995 | 2,232,405.83 | 131,728,503.04 |
4/21/22 | 0.996 | 1.004 | 0.989 | 0.995 | 9,560,951.28 | 139,377,681.54 |
4/20/22 | 0.997 | 1.002 | 0.991 | 0.996 | 1,765,695.76 | 130,630,119.3 |
4/19/22 | 0.996 | 1 | 0.991 | 0.997 | 1,492,941.82 | 121,198,686 |
4/18/22 | 0.991 | 1.004 | 0.99 | 0.996 | 3,198,848.74 | 116,112,955.63 |
4/17/22 | 0.996 | 1 | 0.989 | 0.991 | 174,927.09 | 120,315,808.94 |
4/16/22 | 0.995 | 0.998 | 0.99 | 0.996 | 582,320.31 | 121,621,911.09 |
4/15/22 | 0.996 | 0.998 | 0.99 | 0.995 | 2,564,286.85 | 122,552,947.12 |
4/14/22 | 0.994 | 0.999 | 0.988 | 0.996 | 48,685,204.34 | 128,076,477.3 |
4/13/22 | 0.995 | 0.998 | 0.99 | 0.994 | 25,022,726.9 | 111,181,473.84 |
4/12/22 | 0.993 | 0.999 | 0.989 | 0.995 | 6,680,435.37 | 117,147,043.23 |
4/11/22 | 0.996 | 1.001 | 0.988 | 0.992 | 46,940,808.9 | 130,018,642.91 |
4/10/22 | 1 | 1.002 | 0.995 | 0.996 | 853,265.04 | 122,154,691.33 |
4/9/22 | 0.995 | 1.001 | 0.995 | 1 | 252,591.11 | 123,193,487.55 |
4/8/22 | 1 | 1.001 | 0.992 | 0.995 | 4,613,351.29 | 125,300,187.11 |
4/7/22 | 0.994 | 1.003 | 0.993 | 1 | 4,792,035.39 | 125,558,735.98 |
4/6/22 | 0.998 | 1.001 | 0.993 | 0.994 | 2,062,124.27 | 129,675,899.34 |
4/5/22 | 0.999 | 1.001 | 0.993 | 0.998 | 1,839,793.2 | 149,519,409.86 |
4/4/22 | 1.002 | 1.002 | 0.996 | 0.999 | 6,966,391.7 | 146,365,777.81 |
4/3/22 | 0.997 | 1.002 | 0.997 | 1.002 | 217,955.82 | 143,490,624.76 |
4/2/22 | 0.997 | 1.004 | 0.996 | 0.997 | 10,622,038.3 | 142,788,835.07 |
4/1/22 | 0.996 | 1.006 | 0.991 | 0.997 | 8,647,567.91 | 143,841,346.55 |
3/31/22 | 1 | 1.003 | 0.991 | 0.996 | 5,268,273.63 | 138,077,473.61 |