Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 1.365 | 1.449 | 1.36 | 1.444 | 37,955,903.96 | 472,137,532.39 |
3/22/23 | 1.451 | 1.451 | 1.343 | 1.365 | 49,113,222.06 | 446,579,879.22 |
3/21/23 | 1.401 | 1.454 | 1.378 | 1.451 | 44,561,234.24 | 474,503,215.03 |
3/20/23 | 1.454 | 1.465 | 1.399 | 1.401 | 47,889,418.96 | 458,256,790.81 |
3/19/23 | 1.422 | 1.493 | 1.422 | 1.454 | 36,364,146.14 | 475,440,617.6 |
3/18/23 | 1.468 | 1.493 | 1.419 | 1.422 | 51,858,612.94 | 465,014,897.25 |
3/17/23 | 1.363 | 1.472 | 1.351 | 1.468 | 52,425,357.6 | 480,208,591.03 |
3/16/23 | 1.343 | 1.374 | 1.332 | 1.363 | 40,989,433.27 | 445,683,232.89 |
3/15/23 | 1.457 | 1.468 | 1.33 | 1.343 | 57,075,365.83 | 439,256,916.34 |
3/14/23 | 1.41 | 1.523 | 1.385 | 1.456 | 93,431,925.86 | 476,174,038.54 |
3/13/23 | 1.338 | 1.428 | 1.301 | 1.41 | 76,617,376.72 | 461,067,876.89 |
3/12/23 | 1.22 | 1.338 | 1.211 | 1.338 | 43,682,307.65 | 437,679,943.26 |
3/11/23 | 1.235 | 1.271 | 1.178 | 1.22 | 51,407,677.26 | 399,111,369.15 |
3/10/23 | 1.272 | 1.272 | 1.205 | 1.235 | 56,054,210.72 | 403,956,505.88 |
3/9/23 | 1.368 | 1.39 | 1.257 | 1.271 | 44,419,151.82 | 415,784,452.95 |
3/8/23 | 1.465 | 1.469 | 1.367 | 1.367 | 33,647,860.21 | 447,244,488.27 |
3/7/23 | 1.494 | 1.513 | 1.445 | 1.465 | 30,525,454.91 | 479,018,255.74 |
3/6/23 | 1.48 | 1.504 | 1.456 | 1.494 | 29,206,807.36 | 488,700,758.85 |
3/5/23 | 1.463 | 1.498 | 1.462 | 1.48 | 29,622,924.59 | 483,969,675.6 |
3/4/23 | 1.507 | 1.515 | 1.444 | 1.463 | 25,713,650.44 | 478,481,093.2 |
3/3/23 | 1.634 | 1.635 | 1.482 | 1.507 | 44,654,401.71 | 492,887,376.59 |
3/2/23 | 1.678 | 1.693 | 1.604 | 1.634 | 39,371,626.74 | 534,318,225.37 |
3/1/23 | 1.57 | 1.678 | 1.562 | 1.678 | 40,330,622.14 | 548,822,499.44 |
2/28/23 | 1.616 | 1.62 | 1.568 | 1.57 | 32,024,444.3 | 513,345,867.54 |
2/27/23 | 1.649 | 1.657 | 1.593 | 1.616 | 29,166,802.61 | 528,378,840.61 |
2/26/23 | 1.604 | 1.654 | 1.597 | 1.649 | 18,619,571.95 | 539,418,467.28 |
2/25/23 | 1.641 | 1.641 | 1.574 | 1.604 | 24,775,365.73 | 524,656,005.07 |
2/24/23 | 1.721 | 1.733 | 1.624 | 1.641 | 36,540,735.39 | 536,652,303.53 |
2/23/23 | 1.713 | 1.758 | 1.698 | 1.721 | 38,389,075.02 | 562,748,539.13 |
2/22/23 | 1.763 | 1.769 | 1.663 | 1.713 | 50,887,062.65 | 560,155,844.23 |
2/21/23 | 1.82 | 1.849 | 1.746 | 1.763 | 54,460,184.12 | 576,591,399.06 |
2/20/23 | 1.738 | 1.827 | 1.708 | 1.819 | 62,108,639.07 | 595,049,895.82 |
2/19/23 | 1.775 | 1.819 | 1.731 | 1.738 | 46,038,495.37 | 568,461,428.27 |
2/18/23 | 1.744 | 1.789 | 1.743 | 1.775 | 37,458,234.82 | 580,628,074.85 |
2/17/23 | 1.666 | 1.774 | 1.662 | 1.744 | 45,853,863.16 | 570,313,803.51 |
2/16/23 | 1.809 | 1.833 | 1.664 | 1.666 | 58,842,599.42 | 544,845,671.44 |
2/15/23 | 1.702 | 1.81 | 1.689 | 1.809 | 40,672,726.21 | 591,788,973.77 |
2/14/23 | 1.647 | 1.704 | 1.625 | 1.702 | 40,380,885.11 | 556,538,189.08 |
2/13/23 | 1.681 | 1.691 | 1.598 | 1.647 | 52,928,838.93 | 538,784,577.47 |
2/12/23 | 1.717 | 1.736 | 1.666 | 1.681 | 26,915,289.59 | 549,677,941.36 |
2/11/23 | 1.67 | 1.722 | 1.66 | 1.717 | 25,428,900.67 | 561,450,704.22 |
2/10/23 | 1.66 | 1.703 | 1.65 | 1.67 | 43,367,881.93 | 546,250,080.68 |
2/9/23 | 1.886 | 1.893 | 1.64 | 1.66 | 71,491,428.95 | 542,824,907.35 |
2/8/23 | 1.953 | 1.965 | 1.85 | 1.886 | 65,105,471.15 | 616,677,220.76 |
2/7/23 | 1.767 | 1.954 | 1.764 | 1.954 | 70,471,967.73 | 638,977,671 |
2/6/23 | 1.777 | 1.836 | 1.751 | 1.768 | 41,226,967.53 | 578,082,995.85 |
2/5/23 | 1.876 | 1.879 | 1.746 | 1.777 | 38,732,448.51 | 581,301,904.34 |
2/4/23 | 1.898 | 1.918 | 1.873 | 1.876 | 30,621,490.7 | 613,497,324.81 |
2/3/23 | 1.848 | 1.915 | 1.832 | 1.898 | 55,982,821.34 | 620,884,523.73 |
2/2/23 | 1.832 | 1.966 | 1.832 | 1.848 | 76,815,937.11 | 604,464,665.98 |
2/1/23 | 1.77 | 1.837 | 1.69 | 1.832 | 58,682,848.77 | 599,245,437.98 |
1/31/23 | 1.754 | 1.8 | 1.747 | 1.77 | 38,370,124.38 | 579,002,300 |
1/30/23 | 1.916 | 1.917 | 1.728 | 1.754 | 68,068,532.93 | 573,580,290.16 |
1/29/23 | 1.835 | 1.936 | 1.824 | 1.916 | 54,945,467.31 | 626,765,602.14 |
1/28/23 | 1.888 | 1.908 | 1.817 | 1.835 | 50,882,316.31 | 600,118,788.43 |
1/27/23 | 1.767 | 1.915 | 1.722 | 1.888 | 90,452,252.59 | 617,355,952.6 |
1/26/23 | 1.763 | 1.793 | 1.731 | 1.767 | 53,552,255.19 | 578,006,003.3 |
1/25/23 | 1.683 | 1.802 | 1.648 | 1.763 | 65,265,634.47 | 576,633,500.82 |
1/24/23 | 1.748 | 1.868 | 1.671 | 1.683 | 59,701,452.94 | 550,462,727.54 |
1/23/23 | 1.757 | 1.789 | 1.735 | 1.749 | 27,164,397.41 | 572,022,977.21 |
1/22/23 | 1.755 | 1.829 | 1.729 | 1.757 | 54,408,571.34 | 574,766,046.73 |
1/21/23 | 1.793 | 1.844 | 1.754 | 1.755 | 59,616,778.36 | 573,899,906.58 |
1/20/23 | 1.647 | 1.793 | 1.632 | 1.793 | 45,536,684.15 | 586,310,595.98 |
1/19/23 | 1.598 | 1.655 | 1.596 | 1.647 | 31,540,783.48 | 538,606,134.97 |
1/18/23 | 1.704 | 1.746 | 1.596 | 1.598 | 64,376,368.79 | 522,773,350 |
1/17/23 | 1.765 | 1.775 | 1.705 | 1.705 | 44,511,342.77 | 557,515,479.64 |
1/16/23 | 1.749 | 1.82 | 1.688 | 1.765 | 80,371,438.45 | 577,323,960.69 |
1/15/23 | 1.762 | 1.804 | 1.701 | 1.75 | 74,884,270.1 | 572,192,571.49 |
1/14/23 | 1.678 | 1.806 | 1.674 | 1.761 | 111,960,819.72 | 576,056,679.24 |
1/13/23 | 1.566 | 1.679 | 1.542 | 1.679 | 52,897,449 | 549,128,121.07 |
1/12/23 | 1.506 | 1.583 | 1.493 | 1.566 | 72,974,071.51 | 512,231,896.08 |
1/11/23 | 1.463 | 1.47 | 1.406 | 1.47 | 38,233,623.84 | 480,666,521.94 |
1/10/23 | 1.44 | 1.475 | 1.421 | 1.463 | 29,829,046.78 | 478,431,976.98 |
1/9/23 | 1.417 | 1.487 | 1.417 | 1.44 | 48,041,019.53 | 470,805,218.68 |
1/8/23 | 1.371 | 1.418 | 1.358 | 1.417 | 17,058,720.82 | 463,464,161.03 |
1/7/23 | 1.376 | 1.383 | 1.362 | 1.371 | 13,152,116.47 | 448,553,195.68 |
1/6/23 | 1.346 | 1.376 | 1.33 | 1.376 | 19,051,992.41 | 449,906,778.08 |
1/5/23 | 1.355 | 1.363 | 1.338 | 1.346 | 21,269,859.29 | 440,332,472.59 |
1/4/23 | 1.322 | 1.368 | 1.321 | 1.355 | 30,262,007.13 | 443,110,864.76 |
1/3/23 | 1.315 | 1.329 | 1.304 | 1.322 | 18,569,247.73 | 432,449,909.25 |
1/2/23 | 1.286 | 1.326 | 1.276 | 1.315 | 19,736,599.84 | 430,131,917.27 |
1/1/23 | 1.275 | 1.286 | 1.267 | 1.286 | 9,456,466.69 | 420,552,420.61 |
12/31/22 | 1.273 | 1.29 | 1.266 | 1.275 | 13,247,284.22 | 416,918,812.57 |
12/30/22 | 1.301 | 1.301 | 1.259 | 1.273 | 21,761,274.4 | 416,365,763.86 |
12/29/22 | 1.316 | 1.324 | 1.277 | 1.301 | 30,155,918.1 | 425,637,674.04 |
12/28/22 | 1.379 | 1.383 | 1.312 | 1.316 | 22,358,468.05 | 430,485,111.19 |
12/27/22 | 1.388 | 1.396 | 1.372 | 1.379 | 15,660,030 | 450,965,944.54 |
12/26/22 | 1.384 | 1.39 | 1.367 | 1.388 | 13,385,735.85 | 454,107,485.13 |
12/25/22 | 1.395 | 1.4 | 1.366 | 1.384 | 15,636,977.02 | 452,671,971.29 |
12/24/22 | 1.395 | 1.407 | 1.392 | 1.395 | 13,105,866.3 | 456,334,004.12 |