Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/30/22 | 2.372 | 2.762 | 2.15 | 2.269 | 199,896.16 | 247,624,330.36 |
6/29/22 | 2.394 | 2.405 | 2.345 | 2.371 | 301,122.42 | 258,729,972.07 |
6/28/22 | 2.492 | 2.538 | 2.388 | 2.394 | 225,198.78 | 261,235,983.41 |
6/27/22 | 2.493 | 2.568 | 2.46 | 2.492 | 110,384.65 | 271,956,153.11 |
6/26/22 | 2.509 | 2.613 | 2.488 | 2.493 | 194,927.35 | 272,067,914.91 |
6/25/22 | 2.557 | 2.58 | 2.453 | 2.509 | 189,951.43 | 273,760,487.35 |
6/24/22 | 2.864 | 2.866 | 2.377 | 2.557 | 211,277.51 | 278,997,930.95 |
6/23/22 | 2.859 | 2.867 | 2.287 | 2.864 | 185,258.38 | 312,561,650.79 |
6/22/22 | 2.869 | 2.869 | 2.269 | 2.859 | 176,448.28 | 312,032,136.36 |
6/21/22 | 2.836 | 2.871 | 2.407 | 2.869 | 223,341.25 | 313,095,473.03 |
6/20/22 | 2.356 | 2.844 | 2.322 | 2.836 | 155,889.12 | 309,510,323.64 |
6/19/22 | 2.144 | 2.813 | 1.999 | 2.356 | 283,943.08 | 257,110,812.36 |
6/18/22 | 2.267 | 2.94 | 2.075 | 2.144 | 146,515.62 | 234,005,577.82 |
6/17/22 | 2.918 | 2.975 | 2.254 | 2.267 | 337,031.22 | 247,365,618.09 |
6/16/22 | 2.57 | 3.079 | 2.277 | 2.918 | 115,299.02 | 318,435,011.04 |
6/15/22 | 3.147 | 3.168 | 2.402 | 2.569 | 300,895.63 | 280,372,376.67 |
6/14/22 | 2.551 | 3.17 | 2.436 | 3.147 | 336,850.07 | 343,446,672.41 |
6/13/22 | 3.043 | 3.466 | 2.522 | 2.551 | 312,545.84 | 278,413,052.5 |
6/12/22 | 3.428 | 3.436 | 3.045 | 3.045 | 439,170.51 | 332,282,763.66 |
6/11/22 | 3.361 | 3.428 | 3.192 | 3.428 | 179,527.08 | 374,082,898.04 |
6/10/22 | 3.524 | 3.547 | 3.345 | 3.361 | 361,876.16 | 366,763,948.22 |
6/9/22 | 3.547 | 3.599 | 3.514 | 3.524 | 327,933.3 | 384,565,966.26 |
6/8/22 | 3.605 | 3.63 | 3.51 | 3.547 | 346,048.06 | 387,074,039.51 |
6/7/22 | 3.384 | 3.675 | 3.254 | 3.605 | 410,213.53 | 393,385,743.12 |
6/6/22 | 3.248 | 3.491 | 3.247 | 3.384 | 331,634.22 | 369,275,717.65 |
6/5/22 | 3.258 | 3.493 | 3.175 | 3.248 | 401,553.78 | 354,399,455.64 |
6/4/22 | 3.508 | 3.511 | 3.161 | 3.258 | 142,735.91 | 355,545,262.72 |
6/3/22 | 3.323 | 3.577 | 3.293 | 3.508 | 319,941.45 | 382,814,284.36 |
6/2/22 | 3.341 | 3.561 | 3.266 | 3.323 | 456,487.29 | 362,593,987.65 |
6/1/22 | 3.47 | 3.527 | 3.267 | 3.341 | 213,898.76 | 364,539,374.81 |
5/31/22 | 3.537 | 3.546 | 3.454 | 3.47 | 494,635.59 | 378,688,067.37 |
5/30/22 | 3.471 | 3.56 | 3.237 | 3.537 | 197,068.75 | 386,007,202.46 |
5/29/22 | 3.428 | 3.479 | 3.241 | 3.471 | 309,048.12 | 378,787,621.51 |
5/28/22 | 3.45 | 3.52 | 3.214 | 3.428 | 341,872.78 | 374,094,786.64 |
5/27/22 | 3.543 | 3.556 | 3.435 | 3.508 | 183,809.12 | 382,807,465.65 |
5/26/22 | 3.389 | 3.578 | 3.236 | 3.543 | 348,280.64 | 386,636,837.69 |
5/25/22 | 3.477 | 3.513 | 3.38 | 3.389 | 517,066.97 | 369,789,402.74 |
5/24/22 | 3.411 | 3.51 | 3.366 | 3.477 | 173,175.07 | 379,367,961.23 |
5/23/22 | 3.509 | 3.573 | 3.406 | 3.411 | 493,147.05 | 372,180,620.89 |
5/22/22 | 3.456 | 3.51 | 3.396 | 3.509 | 208,053.36 | 382,913,117.2 |
5/21/22 | 3.412 | 3.461 | 3.381 | 3.456 | 128,471.73 | 377,130,413.83 |
5/20/22 | 3.503 | 3.566 | 3.355 | 3.412 | 334,520.97 | 372,330,485.67 |
5/19/22 | 3.44 | 3.538 | 3.351 | 3.503 | 439,500.61 | 382,232,161.47 |
5/18/22 | 3.581 | 3.602 | 3.405 | 3.44 | 176,083.96 | 375,363,613.03 |
5/17/22 | 3.476 | 3.615 | 3.47 | 3.581 | 375,776.72 | 390,786,070.58 |
5/16/22 | 3.674 | 3.674 | 3.433 | 3.476 | 471,982.51 | 364,377,197.71 |
5/15/22 | 3.514 | 3.674 | 3.45 | 3.674 | 206,186.15 | 385,145,642.27 |
5/14/22 | 3.454 | 3.523 | 3.349 | 3.514 | 408,492.22 | 368,369,255.95 |
5/13/22 | 3.453 | 3.655 | 3.4 | 3.454 | 281,816.85 | 362,120,116.99 |
5/12/22 | 3.541 | 3.826 | 3.366 | 3.453 | 404,095.99 | 361,953,227.99 |
5/11/22 | 3.75 | 3.858 | 3.521 | 3.541 | 398,102.05 | 371,217,920.6 |
5/10/22 | 4.078 | 4.08 | 3.483 | 3.75 | 392,408.53 | 393,113,517.76 |
5/9/22 | 3.685 | 4.089 | 3.576 | 4.077 | 349,209.82 | 427,442,254.86 |
5/8/22 | 3.754 | 3.795 | 3.67 | 3.684 | 306,303.05 | 386,223,225.03 |
5/7/22 | 3.817 | 3.893 | 3.686 | 3.754 | 300,866.13 | 393,543,611.95 |
5/6/22 | 3.89 | 3.895 | 3.797 | 3.817 | 282,180.69 | 400,183,093.84 |
5/5/22 | 4.113 | 4.14 | 3.829 | 3.89 | 362,199.58 | 407,789,698.96 |
5/4/22 | 3.936 | 4.146 | 3.929 | 4.113 | 340,776.61 | 431,199,783.38 |
5/3/22 | 4.029 | 4.034 | 3.91 | 3.936 | 305,714.2 | 412,620,246.81 |
5/2/22 | 4.002 | 4.057 | 3.956 | 4.029 | 349,673.19 | 422,375,642.18 |
5/1/22 | 3.895 | 4.018 | 3.891 | 4.002 | 319,055.94 | 419,569,672.57 |
4/30/22 | 4.009 | 4.03 | 3.89 | 3.895 | 273,030.36 | 408,309,094.42 |
4/29/22 | 4.15 | 4.166 | 3.969 | 4.009 | 323,735.27 | 420,248,601.79 |
4/28/22 | 4.077 | 4.198 | 4.049 | 4.15 | 353,807.45 | 435,094,572.59 |
4/27/22 | 4 | 4.139 | 3.986 | 4.077 | 325,273.46 | 427,404,659.37 |
4/26/22 | 4.254 | 4.283 | 3.954 | 4 | 387,823.22 | 419,321,679.78 |
4/25/22 | 4.147 | 4.264 | 3.998 | 4.254 | 370,441.41 | 445,972,986.28 |
4/24/22 | 4.17 | 4.203 | 4.139 | 4.147 | 333,741.29 | 434,731,484.24 |
4/23/22 | 4.2 | 4.225 | 4.146 | 4.17 | 325,082.54 | 437,145,442.45 |
4/22/22 | 4.252 | 4.278 | 4.171 | 4.2 | 398,729.48 | 440,297,529.52 |
4/21/22 | 4.36 | 4.49 | 4.214 | 4.252 | 320,174.72 | 445,704,042.08 |
4/20/22 | 4.383 | 4.454 | 4.312 | 4.36 | 351,878.38 | 457,065,227.31 |
4/19/22 | 4.296 | 4.405 | 4.205 | 4.383 | 359,610.89 | 459,504,981.2 |
4/18/22 | 4.212 | 4.305 | 4.088 | 4.296 | 359,995.13 | 450,320,624.14 |
4/17/22 | 4.291 | 4.348 | 4.164 | 4.212 | 342,419.25 | 441,548,552.51 |
4/16/22 | 4.368 | 4.414 | 4.227 | 4.291 | 284,400.41 | 449,850,376.28 |
4/15/22 | 4.328 | 4.373 | 4.281 | 4.368 | 359,089.87 | 457,876,016.1 |
4/14/22 | 4.444 | 4.479 | 4.288 | 4.328 | 329,116.75 | 453,699,876.6 |
4/13/22 | 4.218 | 4.452 | 4.199 | 4.444 | 392,142.12 | 465,869,968.05 |
4/12/22 | 4.279 | 4.389 | 3.866 | 4.218 | 356,292.35 | 442,218,392.22 |
4/11/22 | 4.675 | 4.694 | 3.329 | 4.279 | 368,577 | 448,576,125.24 |
4/10/22 | 4.613 | 4.805 | 4.431 | 4.678 | 334,559.51 | 490,383,767.79 |
4/9/22 | 4.528 | 4.614 | 4.481 | 4.614 | 351,270.56 | 483,636,227.32 |
4/8/22 | 4.741 | 4.753 | 4.516 | 4.529 | 379,468.89 | 474,723,447.4 |
4/7/22 | 4.643 | 4.771 | 4.633 | 4.741 | 427,790.04 | 497,019,967.45 |
4/6/22 | 4.764 | 4.972 | 4.47 | 4.643 | 411,455.19 | 486,769,677.13 |
4/5/22 | 4.86 | 5.005 | 4.491 | 4.764 | 389,988.75 | 499,418,330.54 |
4/4/22 | 5.033 | 5.034 | 4.788 | 4.86 | 265,404.07 | 509,448,445.24 |
4/3/22 | 4.864 | 5.136 | 4.849 | 5.033 | 558,321.84 | 527,561,449.85 |
4/2/22 | 4.856 | 4.976 | 4.717 | 4.865 | 414,059.03 | 509,964,944.04 |