Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/29/22 | 1.302 | 1.337 | 1.208 | 1.208 | 4,461,948.74 | 1,475,707,317.38 |
6/28/22 | 1.287 | 1.415 | 1.251 | 1.302 | 8,377,236.75 | 1,589,797,882.55 |
6/27/22 | 1.066 | 1.306 | 1.052 | 1.287 | 5,811,246 | 1,571,941,714.72 |
6/26/22 | 1.086 | 1.102 | 1.064 | 1.066 | 1,213,961.74 | 1,302,016,840.9 |
6/25/22 | 1.095 | 1.096 | 1.057 | 1.086 | 1,508,186.62 | 1,326,870,566.34 |
6/24/22 | 1.099 | 1.118 | 1.091 | 1.095 | 1,751,049.55 | 1,337,024,094.25 |
6/23/22 | 1.057 | 1.099 | 1.055 | 1.099 | 1,913,469.64 | 1,342,684,085.79 |
6/22/22 | 1.095 | 1.096 | 1.036 | 1.057 | 2,944,892.9 | 1,290,572,025.63 |
6/21/22 | 1.088 | 1.133 | 1.068 | 1.095 | 91,496,548.9 | 1,337,625,920.55 |
6/20/22 | 0.919 | 1.113 | 0.909 | 1.088 | 5,973,389.72 | 1,328,713,062.49 |
6/19/22 | 0.818 | 0.919 | 0.78 | 0.919 | 4,142,306.75 | 1,122,235,012.73 |
6/18/22 | 0.863 | 0.868 | 0.758 | 0.818 | 3,767,764.17 | 999,357,911.53 |
6/17/22 | 0.851 | 0.876 | 0.839 | 0.862 | 2,531,449.53 | 1,053,144,968.08 |
6/16/22 | 0.925 | 0.941 | 0.839 | 0.851 | 3,593,984.41 | 1,039,022,036.91 |
6/15/22 | 0.948 | 0.948 | 0.844 | 0.925 | 5,785,162.86 | 1,130,373,115.33 |
6/14/22 | 0.957 | 1.002 | 0.914 | 0.948 | 2,243,559.97 | 1,158,459,737.8 |
6/13/22 | 1.1 | 1.101 | 0.944 | 0.957 | 3,376,091.84 | 1,168,675,525.93 |
6/12/22 | 1.159 | 1.164 | 1.089 | 1.1 | 1,828,642.16 | 1,343,189,225.19 |
6/11/22 | 1.25 | 1.26 | 1.157 | 1.159 | 1,460,231.84 | 1,415,746,440.61 |
6/10/22 | 1.284 | 1.289 | 1.241 | 1.25 | 1,169,747.1 | 1,526,714,389.53 |
6/9/22 | 1.259 | 1.311 | 1.251 | 1.285 | 1,434,781.3 | 1,569,352,317.83 |
6/8/22 | 1.296 | 1.301 | 1.258 | 1.259 | 797,520.27 | 1,537,543,765.02 |
6/7/22 | 1.311 | 1.323 | 1.266 | 1.295 | 1,205,704.64 | 1,581,698,623.26 |
6/6/22 | 1.277 | 1.324 | 1.274 | 1.311 | 2,014,296.09 | 1,601,542,201.94 |
6/5/22 | 1.275 | 1.293 | 1.27 | 1.277 | 1,447,179.9 | 1,559,639,851.82 |
6/4/22 | 1.242 | 1.285 | 1.242 | 1.275 | 1,349,103.48 | 1,557,123,873.8 |
6/3/22 | 1.242 | 1.243 | 1.196 | 1.242 | 1,722,824.65 | 1,517,504,491 |
6/2/22 | 1.254 | 1.258 | 1.216 | 1.242 | 1,452,223.92 | 1,516,674,781.07 |
6/1/22 | 1.379 | 1.382 | 1.239 | 1.255 | 1,699,289.29 | 1,532,471,982 |
5/31/22 | 1.378 | 1.415 | 1.364 | 1.379 | 2,831,416.49 | 1,684,772,667.87 |
5/30/22 | 1.265 | 1.38 | 1.254 | 1.377 | 3,389,202.75 | 1,681,920,566.06 |
5/29/22 | 1.254 | 1.269 | 1.2 | 1.265 | 3,183,499.94 | 1,545,324,501.79 |
5/28/22 | 1.23 | 1.243 | 1.225 | 1.23 | 1,948,415.04 | 1,502,290,351.87 |
5/27/22 | 1.288 | 1.311 | 1.228 | 1.229 | 3,037,732.82 | 1,501,239,744.09 |
5/26/22 | 1.391 | 1.396 | 1.274 | 1.288 | 8,522,756.63 | 1,573,386,857.23 |
5/25/22 | 1.37 | 1.405 | 1.325 | 1.39 | 11,314,039.63 | 1,697,824,726.32 |
5/24/22 | 1.372 | 1.381 | 1.35 | 1.37 | 16,476,856.07 | 1,673,863,981.3 |
5/23/22 | 1.488 | 1.488 | 1.366 | 1.371 | 13,416,628.51 | 1,674,984,306.19 |
5/22/22 | 1.439 | 1.523 | 1.439 | 1.488 | 2,903,968.01 | 1,817,128,500.87 |
5/21/22 | 1.465 | 1.468 | 1.419 | 1.44 | 1,989,546.53 | 1,758,434,774.79 |
5/20/22 | 1.572 | 1.572 | 1.458 | 1.465 | 2,523,518.91 | 1,788,942,172.31 |
5/19/22 | 1.554 | 1.603 | 1.547 | 1.572 | 2,582,552.99 | 1,920,375,395.96 |
5/18/22 | 1.618 | 1.634 | 1.548 | 1.554 | 2,723,889.24 | 1,898,172,374.42 |
5/17/22 | 1.65 | 1.689 | 1.562 | 1.618 | 3,585,789.87 | 1,976,830,662.32 |
5/16/22 | 1.64 | 1.664 | 1.597 | 1.65 | 4,453,183.67 | 2,014,766,987.75 |
5/15/22 | 1.576 | 1.641 | 1.533 | 1.64 | 2,568,692.04 | 2,003,352,994.74 |
5/14/22 | 1.558 | 1.583 | 1.496 | 1.576 | 2,497,608.24 | 1,924,488,474.37 |
5/13/22 | 1.499 | 1.725 | 1.488 | 1.56 | 4,565,834.89 | 1,904,851,272.42 |
5/12/22 | 1.475 | 1.543 | 1.326 | 1.501 | 5,981,965.63 | 1,833,256,955.22 |
5/11/22 | 1.781 | 1.784 | 1.416 | 1.475 | 8,010,835.36 | 1,802,176,458.84 |
5/10/22 | 1.757 | 1.832 | 1.736 | 1.78 | 5,208,034.59 | 2,174,522,693.9 |
5/9/22 | 1.95 | 2.002 | 1.751 | 1.758 | 8,992,594.21 | 2,147,258,009.47 |
5/8/22 | 1.784 | 1.951 | 1.66 | 1.949 | 5,916,159.67 | 2,380,599,606.31 |
5/7/22 | 1.834 | 1.846 | 1.77 | 1.785 | 1,576,080.03 | 2,179,872,339.31 |
5/6/22 | 1.891 | 1.897 | 1.808 | 1.833 | 2,612,338.45 | 2,238,572,342.47 |
5/5/22 | 1.976 | 1.982 | 1.872 | 1.892 | 3,340,648.94 | 2,310,393,371.59 |
5/4/22 | 1.868 | 1.991 | 1.863 | 1.976 | 3,164,045.11 | 2,414,052,868.66 |
5/3/22 | 1.875 | 1.882 | 1.834 | 1.875 | 2,519,272.4 | 2,290,038,240.06 |
5/2/22 | 1.899 | 1.914 | 1.824 | 1.876 | 3,074,389.77 | 2,290,750,647.63 |
5/1/22 | 1.892 | 1.944 | 1.892 | 1.899 | 3,130,642.44 | 2,319,386,199.4 |
4/30/22 | 2.055 | 2.055 | 1.88 | 1.891 | 5,522,602.45 | 2,309,074,791.17 |
4/29/22 | 2.255 | 2.256 | 2.054 | 2.056 | 10,570,817.17 | 2,510,901,238.03 |
4/28/22 | 2.264 | 2.335 | 2.199 | 2.255 | 4,274,918.33 | 2,754,809,041.11 |
4/27/22 | 2.111 | 2.294 | 2.094 | 2.264 | 8,016,951.35 | 2,764,665,310.61 |
4/26/22 | 2.012 | 2.114 | 1.976 | 2.111 | 3,951,292.05 | 2,578,391,633.36 |
4/25/22 | 2.02 | 2.02 | 1.915 | 2.012 | 2,178,406.34 | 2,457,200,149.29 |
4/24/22 | 2.045 | 2.047 | 1.977 | 2.019 | 1,945,935.04 | 2,466,577,208.29 |
4/23/22 | 2.148 | 2.149 | 2.03 | 2.045 | 2,260,350.2 | 2,498,070,658.4 |
4/22/22 | 2.198 | 2.24 | 2.141 | 2.148 | 5,428,338.84 | 2,623,462,512.72 |
4/21/22 | 2.006 | 2.312 | 2.001 | 2.199 | 8,891,509.24 | 2,685,912,250.85 |
4/20/22 | 1.994 | 2.091 | 1.973 | 2.006 | 2,771,854.03 | 2,450,463,571.05 |
4/19/22 | 1.981 | 2.038 | 1.976 | 1.994 | 6,923,828.82 | 2,435,736,392.15 |
4/18/22 | 1.99 | 2.002 | 1.946 | 1.981 | 5,645,645.21 | 2,419,134,351.99 |
4/17/22 | 2.02 | 2.029 | 1.969 | 1.99 | 5,743,578.67 | 2,430,355,625.19 |
4/16/22 | 2.012 | 2.035 | 1.98 | 2.02 | 5,904,250.1 | 2,466,871,807.5 |
4/15/22 | 1.979 | 2.012 | 1.944 | 2.012 | 5,662,047.74 | 2,457,657,770.57 |
4/14/22 | 1.973 | 1.993 | 1.93 | 1.979 | 5,131,643.18 | 2,417,180,495.15 |
4/13/22 | 1.981 | 2.01 | 1.927 | 1.973 | 7,014,038.49 | 2,410,060,644.43 |
4/12/22 | 1.943 | 2.047 | 1.943 | 1.981 | 12,180,302.64 | 2,419,533,329.32 |
4/11/22 | 1.908 | 1.969 | 1.839 | 1.943 | 12,306,513.45 | 2,373,044,492.84 |
4/10/22 | 1.838 | 1.978 | 1.824 | 1.909 | 5,623,509.49 | 2,331,773,252.55 |
4/9/22 | 1.819 | 1.844 | 1.807 | 1.838 | 3,777,541.81 | 2,244,928,049.32 |
4/8/22 | 1.827 | 1.863 | 1.799 | 1.819 | 5,467,356.05 | 2,221,461,130.7 |
4/7/22 | 1.691 | 1.844 | 1.687 | 1.827 | 5,921,711.04 | 2,231,997,450.09 |
4/6/22 | 1.765 | 1.767 | 1.674 | 1.691 | 6,526,068.94 | 2,065,032,921.22 |
4/5/22 | 1.828 | 1.833 | 1.764 | 1.764 | 4,353,317.61 | 2,154,524,211.54 |
4/4/22 | 1.888 | 1.897 | 1.807 | 1.828 | 4,864,174.23 | 2,233,080,226.39 |
4/3/22 | 1.871 | 1.905 | 1.866 | 1.889 | 4,067,386.69 | 2,306,616,410.92 |
4/2/22 | 1.911 | 1.926 | 1.865 | 1.871 | 4,606,075.84 | 2,285,023,931.84 |
4/1/22 | 1.882 | 1.939 | 1.832 | 1.911 | 4,715,301.43 | 2,334,314,367.69 |