Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/3/22 | 0 | 0 | 0 | 0 | 190,445,948.27 | 854,432,168.24 |
7/2/22 | 0 | 0 | 0 | 0 | 319,373,694.73 | 810,604,085.23 |
7/1/22 | 0 | 0 | 0 | 0 | 492,672,432.49 | 866,945,995.72 |
6/30/22 | 0 | 0 | 0 | 0 | 682,902,411.49 | 737,573,319.45 |
6/29/22 | 0 | 0 | 0 | 0 | 1,242,869,993.25 | 1,063,636,146.77 |
6/28/22 | 0 | 0 | 0 | 0 | 486,371,444.9 | 707,044,865.47 |
6/27/22 | 0 | 0 | 0 | 0 | 534,923,948.96 | 582,864,681.55 |
6/26/22 | 0 | 0 | 0 | 0 | 139,048,370.98 | 431,710,310.56 |
6/25/22 | 0 | 0 | 0 | 0 | 53,537,921.13 | 384,520,023.2 |
6/24/22 | 0 | 0 | 0 | 0 | 65,156,555.72 | 387,182,847.43 |
6/23/22 | 0 | 0 | 0 | 0 | 51,837,663.04 | 377,733,995.88 |
6/22/22 | 0 | 0 | 0 | 0 | 56,370,730.58 | 370,493,342.37 |
6/21/22 | 0 | 0 | 0 | 0 | 97,469,745.9 | 380,123,153.91 |
6/20/22 | 0 | 0 | 0 | 0 | 87,657,584.89 | 379,902,746.46 |
6/19/22 | 0 | 0 | 0 | 0 | 99,938,632.78 | 398,797,699.6 |
6/18/22 | 0 | 0 | 0 | 0 | 92,912,085.56 | 362,483,493.25 |
6/17/22 | 0 | 0 | 0 | 0 | 61,307,049.13 | 384,553,470.34 |
6/16/22 | 0 | 0 | 0 | 0 | 86,717,128.18 | 378,986,901.5 |
6/15/22 | 0 | 0 | 0 | 0 | 122,986,624.7 | 404,430,421.99 |
6/14/22 | 0 | 0 | 0 | 0 | 126,431,487.62 | 394,084,897.05 |
6/13/22 | 0 | 0 | 0 | 0 | 174,337,670.08 | 393,945,797.26 |
6/12/22 | 0 | 0 | 0 | 0 | 172,777,911.37 | 456,369,904.26 |
6/11/22 | 0 | 0 | 0 | 0 | 161,373,758.26 | 453,797,278.12 |
6/10/22 | 0 | 0 | 0 | 0 | 241,259,233.41 | 461,983,447.73 |
6/9/22 | 0 | 0 | 0 | 0 | 604,616,015.63 | 494,870,823.11 |
6/8/22 | 0 | 0 | 0 | 0 | 180,974,653.53 | 314,924,832.79 |
6/7/22 | 0 | 0 | 0 | 0 | 157,518,693.38 | 422,110,944.76 |
6/6/22 | 0 | 0 | 0 | 0 | 123,537,226.02 | 527,638,265.86 |
6/5/22 | 0 | 0 | 0 | 0 | 172,117,424.89 | 519,816,866.19 |
6/4/22 | 0 | 0 | 0 | 0 | 99,463,151.5 | 604,240,024.59 |
6/3/22 | 0 | 0 | 0 | 0 | 136,102,748.05 | 627,444,958.55 |
6/2/22 | 0 | 0 | 0 | 0 | 198,978,532.25 | 658,372,869.21 |
6/1/22 | 0 | 0 | 0 | 0 | 330,471,519.24 | 653,268,998.84 |
5/31/22 | 0 | 0 | 0 | 0 | 188,021,110.63 | 749,873,671.81 |
5/30/22 | 0 | 0 | 0 | 0 | 353,589,189.03 | 830,943,412.48 |
5/29/22 | 0 | 0 | 0 | 0 | 79,442,977.19 | 669,636,192.27 |
5/28/22 | 0 | 0 | 0 | 0 | 59,148,549.79 | 788,966,270.56 |
5/27/22 | 0 | 0 | 0 | 0 | 90,453,864.15 | 775,801,194.44 |
5/26/22 | 0 | 0 | 0 | 0 | 279,589,029.99 | 911,289,216.18 |
5/25/22 | 0 | 0 | 0 | 0 | 904,717,263.3 | 1,187,604,528.5 |
5/24/22 | 0 | 0 | 0 | 0 | 550,617,442.56 | 1,155,478,988.63 |
5/23/22 | 0 | 0 | 0 | 0 | 1,148,270,979.68 | 1,045,801,508.1 |
5/22/22 | 0 | 0 | 0 | 0 | 2,070,375,662.45 | 1,245,934,343.38 |
5/21/22 | 0 | 0 | 0 | 0 | 541,297,631.05 | 795,885,386.35 |
5/20/22 | 0 | 0 | 0 | 0 | 371,474,667.02 | 798,596,516.9 |
5/19/22 | 0 | 0 | 0 | 0 | 645,836,243.69 | 881,205,301.15 |
5/18/22 | 0 | 0 | 0 | 0 | 872,930,871.05 | 961,603,777.6 |
5/17/22 | 0 | 0 | 0 | 0 | 1,530,284,128.89 | 1,219,437,471.31 |
5/16/22 | 0 | 0 | 0 | 0 | 3,319,818,663.34 | 1,277,873,538.08 |
5/15/22 | 0 | 0 | 0 | 0 | 4,009,983,321.41 | 1,405,115,277.26 |
5/14/22 | 0 | 0.001 | 0 | 0 | 8,213,042,861.79 | 2,996,335,172.04 |
5/13/22 | 0.004 | 0.013 | 0 | 0 | 1,900,824,922.62 | 666,161,260.52 |
5/12/22 | 1.071 | 1.285 | 0.003 | 0.004 | 19,384,560,906.38 | 603,434,695.94 |
5/11/22 | 17.448 | 19.171 | 0.838 | 1.075 | 11,564,567,907.53 | 1,571,559,885.29 |
5/10/22 | 31.984 | 39.473 | 14.148 | 17.521 | 10,452,679,385.94 | 6,615,341,319 |
5/9/22 | 64.126 | 65.135 | 32.002 | 32.002 | 6,306,976,141.56 | 11,042,958,734 |
5/8/22 | 68.252 | 68.272 | 59.578 | 64.081 | 5,108,105,142.2 | 21,985,748,300.18 |
5/7/22 | 77.466 | 77.494 | 63.838 | 68.249 | 3,054,299,673.98 | 23,352,628,941.99 |
5/6/22 | 82.552 | 82.936 | 77.432 | 77.465 | 2,178,573,977.15 | 26,540,603,661.1 |
5/5/22 | 86.16 | 87.778 | 79.331 | 82.58 | 2,276,428,168.08 | 28,350,264,055.38 |
5/4/22 | 82.584 | 87.956 | 82.267 | 86.172 | 1,941,974,963.48 | 29,582,229,442.23 |
5/3/22 | 84.306 | 85.478 | 81.392 | 82.594 | 1,302,497,178.45 | 28,377,088,524.76 |
5/2/22 | 82.244 | 85.11 | 80.799 | 84.309 | 1,955,818,800.44 | 29,002,863,666.97 |
5/1/22 | 78.317 | 82.645 | 77.293 | 82.24 | 1,788,318,413.08 | 28,361,900,934.03 |
4/30/22 | 85.071 | 86.294 | 76.994 | 78.344 | 1,712,121,333.81 | 27,055,505,353.61 |
4/29/22 | 88.976 | 89.586 | 84.332 | 85.116 | 1,841,652,021.8 | 29,420,854,465.47 |
4/28/22 | 89.098 | 92.307 | 87.473 | 88.962 | 1,996,631,444.34 | 30,755,635,185.41 |
4/27/22 | 88.527 | 90.549 | 87.778 | 89.09 | 1,771,656,073.42 | 30,818,500,677.76 |
4/26/22 | 96.964 | 97.279 | 87.342 | 88.55 | 2,529,333,622.07 | 30,709,893,924.14 |
4/25/22 | 90.47 | 97.252 | 87.544 | 97.036 | 2,826,795,564.34 | 33,755,790,070.73 |
4/23/22 | 93.67 | 93.896 | 89.199 | 89.535 | 1,251,242,660.86 | 31,286,450,985.92 |
4/22/22 | 90.784 | 96.709 | 90.725 | 93.682 | 2,542,109,291.15 | 32,824,406,562.42 |
4/21/22 | 94.938 | 99.245 | 90.334 | 90.799 | 2,322,037,264.53 | 31,945,582,073.91 |
4/20/22 | 95.571 | 97.247 | 93.628 | 94.956 | 2,149,057,801.88 | 33,513,619,180.3 |
4/19/22 | 91.032 | 95.823 | 88.65 | 95.616 | 2,480,163,480.2 | 33,854,438,396.33 |
4/18/22 | 77.445 | 91.257 | 75.951 | 91.074 | 3,130,301,687.88 | 32,369,755,710.57 |
4/17/22 | 81.005 | 82.403 | 77.295 | 77.427 | 1,068,176,019.13 | 27,618,721,594.69 |
4/16/22 | 80.351 | 81.743 | 80.108 | 81.014 | 818,452,363.11 | 29,012,469,979.4 |
4/15/22 | 81.66 | 82.607 | 79.421 | 80.352 | 1,252,593,352.31 | 28,889,012,391.64 |
4/14/22 | 87.728 | 89.652 | 79.858 | 81.648 | 1,954,695,690.56 | 29,469,613,152.96 |
4/13/22 | 84.51 | 87.902 | 82.908 | 87.644 | 1,844,888,165.71 | 30,874,402,172.65 |
4/12/22 | 82.44 | 88.244 | 81.512 | 84.499 | 2,398,039,344.71 | 29,880,066,688.25 |
4/11/22 | 92.313 | 92.313 | 81.199 | 82.393 | 3,370,955,347.31 | 29,233,156,024.32 |
4/10/22 | 97.385 | 97.454 | 92.532 | 92.579 | 1,463,279,241.63 | 32,861,203,909.73 |
4/9/22 | 94.559 | 97.417 | 92.642 | 97.417 | 1,883,185,416.4 | 34,573,799,014.5 |
4/8/22 | 103.578 | 106.461 | 93.75 | 94.571 | 3,129,936,888.06 | 33,552,949,615.26 |
4/7/22 | 107.904 | 109.393 | 100.881 | 103.557 | 2,526,633,557.79 | 36,434,053,282.86 |
4/6/22 | 116.134 | 117.936 | 105.837 | 107.871 | 3,561,484,349.26 | 37,952,961,340.91 |
4/5/22 | 116.419 | 119.185 | 114.113 | 116.113 | 2,478,502,338.35 | 40,881,699,066.72 |
4/4/22 | 113.011 | 117.304 | 109.728 | 116.409 | 2,531,135,817.05 | 41,045,442,326.62 |