Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/29/22 | 2.5 | 2.681 | 2.38 | 2.38 | 117,651,518.59 | 273,356,846.7 |
6/28/22 | 2.437 | 2.584 | 2.305 | 2.502 | 109,792,766.24 | 287,318,596.6 |
6/27/22 | 2.669 | 2.79 | 2.418 | 2.436 | 59,361,718.15 | 279,794,830.96 |
6/26/22 | 2.86 | 2.973 | 2.668 | 2.669 | 52,414,850.2 | 306,527,213.21 |
6/25/22 | 3.045 | 3.063 | 2.794 | 2.861 | 76,645,792.33 | 328,552,707.81 |
6/24/22 | 3.12 | 3.267 | 2.97 | 3.045 | 120,550,262.47 | 349,699,019.19 |
6/23/22 | 2.974 | 3.21 | 2.955 | 3.122 | 125,624,045.59 | 358,482,574.79 |
6/22/22 | 3.117 | 3.593 | 2.974 | 2.974 | 336,906,000.02 | 341,490,131.12 |
6/21/22 | 3.252 | 3.273 | 2.902 | 3.116 | 333,288,998.64 | 357,811,126.32 |
6/20/22 | 2.074 | 3.344 | 1.976 | 3.252 | 565,889,511.06 | 373,426,409.36 |
6/19/22 | 1.558 | 2.139 | 1.492 | 2.072 | 96,009,989.86 | 237,959,095.57 |
6/18/22 | 1.727 | 1.746 | 1.447 | 1.558 | 25,859,701.03 | 178,975,648.26 |
6/17/22 | 1.745 | 1.801 | 1.72 | 1.727 | 22,634,535.02 | 198,371,158.19 |
6/16/22 | 1.952 | 2.008 | 1.73 | 1.744 | 27,600,174.8 | 200,313,871.78 |
6/15/22 | 1.86 | 1.977 | 1.641 | 1.951 | 38,418,153.83 | 224,110,297.2 |
6/14/22 | 1.896 | 1.926 | 1.704 | 1.86 | 44,991,301.03 | 213,657,527.19 |
6/13/22 | 2.208 | 2.252 | 1.76 | 1.896 | 77,076,085.54 | 217,690,137.21 |
6/12/22 | 2.325 | 2.339 | 2.208 | 2.208 | 51,075,993.99 | 253,525,014.51 |
6/11/22 | 2.457 | 2.527 | 2.285 | 2.324 | 34,475,285.13 | 266,858,441.19 |
6/10/22 | 2.695 | 2.728 | 2.456 | 2.457 | 41,320,841.12 | 282,183,406.85 |
6/9/22 | 2.647 | 2.776 | 2.607 | 2.695 | 90,842,580.64 | 309,528,940.97 |
6/8/22 | 2.726 | 2.769 | 2.572 | 2.647 | 49,293,841.6 | 304,001,736.52 |
6/7/22 | 2.767 | 2.774 | 2.521 | 2.727 | 79,096,264.67 | 313,178,006.94 |
6/6/22 | 2.607 | 2.894 | 2.604 | 2.767 | 62,883,903.1 | 317,726,523.16 |
6/5/22 | 2.685 | 2.724 | 2.567 | 2.606 | 60,995,610.33 | 299,332,982.31 |
6/4/22 | 2.725 | 2.726 | 2.601 | 2.685 | 46,933,782.5 | 308,389,626.5 |
6/3/22 | 3.024 | 3.024 | 2.686 | 2.725 | 64,464,149.85 | 312,886,262.09 |
6/2/22 | 2.868 | 3.098 | 2.779 | 3.024 | 68,301,970.8 | 347,260,024.46 |
6/1/22 | 3.129 | 3.309 | 2.852 | 2.87 | 78,033,459.24 | 329,582,005.83 |
5/31/22 | 3.354 | 3.418 | 3.041 | 3.129 | 120,733,351.52 | 359,291,726.74 |
5/30/22 | 2.598 | 3.379 | 2.58 | 3.355 | 102,350,728.61 | 385,327,411.18 |
5/29/22 | 2.485 | 2.644 | 2.438 | 2.598 | 46,902,175.92 | 298,379,649.53 |
5/28/22 | 2.447 | 2.51 | 2.425 | 2.463 | 70,025,685.03 | 282,803,636.33 |
5/27/22 | 2.382 | 2.498 | 2.328 | 2.447 | 79,423,957.43 | 281,054,307.52 |
5/26/22 | 2.55 | 2.659 | 2.374 | 2.383 | 64,341,271.39 | 273,623,422.57 |
5/25/22 | 2.621 | 2.717 | 2.531 | 2.549 | 56,261,220.86 | 292,783,914.58 |
5/24/22 | 2.6 | 2.77 | 2.51 | 2.621 | 89,038,498.54 | 301,026,449.86 |
5/23/22 | 2.735 | 2.904 | 2.59 | 2.6 | 101,116,171.95 | 298,633,023.89 |
5/22/22 | 2.594 | 2.795 | 2.581 | 2.737 | 50,332,865.83 | 314,316,600.57 |
5/21/22 | 2.544 | 2.658 | 2.506 | 2.594 | 43,112,929.69 | 297,914,345.38 |
5/20/22 | 2.685 | 2.769 | 2.484 | 2.545 | 49,221,840.47 | 292,230,493.29 |
5/19/22 | 2.49 | 2.72 | 2.383 | 2.685 | 57,320,959.61 | 308,374,395.29 |
5/18/22 | 2.887 | 2.918 | 2.488 | 2.49 | 63,087,103.96 | 285,945,150.71 |
5/17/22 | 2.713 | 2.971 | 2.676 | 2.887 | 68,404,284.53 | 331,506,899.73 |
5/16/22 | 3.047 | 3.091 | 2.686 | 2.712 | 70,094,834.99 | 311,449,810.87 |
5/15/22 | 2.758 | 3.047 | 2.609 | 3.046 | 60,896,849.48 | 349,855,639.12 |
5/14/22 | 2.621 | 2.759 | 2.43 | 2.759 | 53,280,129.88 | 316,796,775.63 |
5/13/22 | 2.493 | 2.977 | 2.388 | 2.619 | 77,630,174.85 | 300,801,507.37 |
5/12/22 | 2.479 | 2.609 | 2.221 | 2.494 | 140,724,792.44 | 286,455,974.64 |
5/11/22 | 3.291 | 3.398 | 2.333 | 2.479 | 163,634,140.41 | 284,638,046.79 |
5/10/22 | 3.278 | 3.769 | 3.152 | 3.293 | 155,235,485.36 | 378,210,817.12 |
5/9/22 | 4.211 | 4.354 | 3.29 | 3.29 | 143,884,821.73 | 377,789,351.29 |
5/8/22 | 4.333 | 4.37 | 4.198 | 4.211 | 70,934,161.09 | 483,553,556.28 |
5/7/22 | 4.604 | 4.735 | 4.27 | 4.333 | 91,838,324.13 | 497,553,764.58 |
5/6/22 | 4.535 | 4.748 | 4.339 | 4.606 | 103,610,991.65 | 529,006,007.4 |
5/5/22 | 5.074 | 5.19 | 4.424 | 4.534 | 99,492,729.59 | 520,691,229.54 |
5/4/22 | 4.647 | 5.078 | 4.614 | 5.074 | 84,276,322.42 | 582,705,791.81 |
5/3/22 | 4.731 | 4.947 | 4.531 | 4.651 | 71,501,661.47 | 534,131,768.91 |
5/2/22 | 4.823 | 4.879 | 4.412 | 4.731 | 80,925,199.46 | 543,362,500.3 |
5/1/22 | 4.386 | 4.885 | 4.322 | 4.824 | 99,027,561.07 | 554,003,810.97 |
4/30/22 | 4.995 | 5.126 | 4.284 | 4.385 | 93,976,186.36 | 503,631,083.56 |
4/29/22 | 5.536 | 5.756 | 4.945 | 4.996 | 101,165,826.76 | 573,735,209.85 |
4/28/22 | 5.85 | 5.856 | 5.489 | 5.535 | 102,416,344.76 | 635,703,529.02 |
4/27/22 | 5.414 | 5.987 | 5.408 | 5.849 | 173,130,863.48 | 671,652,583.17 |
4/26/22 | 6.174 | 6.634 | 5.406 | 5.414 | 308,898,951.33 | 621,712,457.5 |
4/25/22 | 5.878 | 6.182 | 5.337 | 6.177 | 157,510,070.35 | 709,320,618.18 |
4/24/22 | 5.832 | 6.173 | 5.631 | 5.883 | 175,210,379.78 | 675,602,822.6 |
4/23/22 | 5.459 | 5.857 | 5.406 | 5.834 | 126,840,363.15 | 670,001,954.14 |
4/22/22 | 5.885 | 6.02 | 5.442 | 5.451 | 108,326,149.87 | 625,998,781.63 |
4/21/22 | 6.61 | 6.89 | 5.887 | 5.887 | 175,314,377.91 | 676,033,714.85 |
4/20/22 | 6.14 | 7.146 | 6.027 | 6.611 | 350,671,375.83 | 759,200,299.18 |
4/19/22 | 5.173 | 6.248 | 5.08 | 6.133 | 172,063,646.45 | 704,355,638.24 |
4/18/22 | 5.017 | 5.178 | 4.782 | 5.173 | 58,366,365.41 | 594,088,422.34 |
4/17/22 | 5.238 | 5.317 | 5.005 | 5.017 | 49,769,118.39 | 576,145,923.33 |
4/16/22 | 5.369 | 5.54 | 5.201 | 5.239 | 55,785,911.13 | 601,669,215.94 |
4/15/22 | 5.2 | 5.739 | 5.186 | 5.369 | 110,070,908.88 | 616,603,038.7 |
4/14/22 | 5.152 | 5.577 | 5.126 | 5.201 | 113,299,349.58 | 597,258,208.87 |
4/13/22 | 4.961 | 5.18 | 4.857 | 5.152 | 87,515,261.11 | 591,664,407.2 |
4/12/22 | 4.489 | 5.043 | 4.484 | 4.961 | 103,810,165.77 | 569,713,109.44 |
4/11/22 | 5.108 | 5.128 | 4.471 | 4.487 | 65,474,134.3 | 515,341,925.61 |
4/10/22 | 5.412 | 5.426 | 5.105 | 5.113 | 51,895,740.71 | 587,193,857.87 |
4/9/22 | 5.219 | 5.412 | 5.173 | 5.411 | 61,939,401.3 | 621,395,843.59 |
4/8/22 | 5.686 | 5.769 | 5.19 | 5.219 | 90,762,077.58 | 599,407,363.51 |
4/7/22 | 5.402 | 5.805 | 5.312 | 5.686 | 94,308,141.22 | 652,967,735.41 |
4/6/22 | 6.139 | 6.14 | 5.4 | 5.401 | 149,234,067.12 | 620,258,116.8 |
4/5/22 | 6.961 | 6.994 | 6.13 | 6.139 | 134,359,248.69 | 705,028,398.08 |
4/4/22 | 7.312 | 7.383 | 6.698 | 6.961 | 160,737,713.41 | 799,402,264.82 |
4/3/22 | 7.177 | 7.43 | 7.064 | 7.313 | 139,063,494.23 | 839,790,258.06 |
4/2/22 | 7.711 | 7.774 | 7.123 | 7.179 | 226,967,224.19 | 824,432,892.93 |
4/1/22 | 6.815 | 8.109 | 6.663 | 7.711 | 409,334,458.72 | 885,570,885.37 |