Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 2.383 | 2.387 | 1.988 | 2.18 | 68,672,922.41 | 2,663,148,787.62 |
3/22/23 | 2.405 | 2.448 | 2.378 | 2.383 | 31,511,605.76 | 2,910,764,276.61 |
3/21/23 | 2.381 | 2.411 | 2.375 | 2.405 | 29,488,415.99 | 2,937,317,079.32 |
3/20/23 | 2.395 | 2.397 | 2.357 | 2.381 | 30,732,104.59 | 2,907,590,168.13 |
3/19/23 | 2.419 | 2.436 | 2.361 | 2.395 | 29,489,633.67 | 2,925,595,829.27 |
3/18/23 | 2.47 | 2.484 | 2.419 | 2.42 | 27,355,430.35 | 2,955,522,702.02 |
3/17/23 | 2.44 | 2.489 | 2.421 | 2.47 | 29,407,570.19 | 3,017,133,832.57 |
3/16/23 | 2.457 | 2.479 | 2.417 | 2.439 | 29,009,724.99 | 2,979,019,812.68 |
3/15/23 | 2.435 | 2.462 | 2.389 | 2.458 | 35,726,386.56 | 3,001,974,684.47 |
3/14/23 | 2.415 | 2.455 | 2.402 | 2.434 | 44,697,282.3 | 2,973,344,571.11 |
3/13/23 | 2.366 | 2.418 | 2.346 | 2.415 | 28,557,811.15 | 2,949,979,267.18 |
3/12/23 | 2.268 | 2.366 | 2.234 | 2.365 | 23,229,744.45 | 2,888,472,411.33 |
3/11/23 | 2.245 | 2.307 | 2.23 | 2.268 | 28,511,434.45 | 2,770,685,231.46 |
3/10/23 | 2.314 | 2.329 | 2.228 | 2.246 | 33,730,928.38 | 2,742,745,874.86 |
3/9/23 | 2.374 | 2.405 | 2.275 | 2.314 | 44,737,558.69 | 2,825,786,249.48 |
3/8/23 | 2.309 | 2.376 | 2.234 | 2.374 | 47,061,369.72 | 2,900,179,103.99 |
3/7/23 | 2.384 | 2.402 | 2.278 | 2.31 | 43,057,122.7 | 2,820,955,015.42 |
3/6/23 | 2.387 | 2.418 | 2.367 | 2.384 | 37,454,751.1 | 2,911,504,348.41 |
3/5/23 | 2.369 | 2.393 | 2.326 | 2.387 | 44,483,191.74 | 2,915,088,706.25 |
3/4/23 | 2.395 | 2.439 | 2.351 | 2.368 | 40,619,904.05 | 2,892,806,168.49 |
3/3/23 | 2.424 | 2.432 | 2.35 | 2.396 | 45,713,402.62 | 2,926,321,899.68 |
3/2/23 | 2.525 | 2.533 | 2.415 | 2.424 | 36,176,407.96 | 2,960,646,640.41 |
3/1/23 | 2.51 | 2.574 | 2.46 | 2.524 | 42,639,528.83 | 3,083,211,195.72 |
2/28/23 | 2.448 | 2.553 | 2.441 | 2.509 | 55,238,363.01 | 3,064,987,356.45 |
2/27/23 | 2.419 | 2.451 | 2.406 | 2.448 | 46,412,417.83 | 2,990,105,726.62 |
2/26/23 | 2.394 | 2.452 | 2.382 | 2.419 | 43,120,915.24 | 2,955,075,605.62 |
2/25/23 | 2.361 | 2.395 | 2.344 | 2.394 | 28,280,580.22 | 2,924,048,473.12 |
2/24/23 | 2.458 | 2.469 | 2.349 | 2.361 | 39,962,944.68 | 2,884,328,633.33 |
2/23/23 | 2.467 | 2.562 | 2.42 | 2.458 | 47,340,392.43 | 3,001,685,236.51 |
2/22/23 | 2.352 | 2.485 | 2.317 | 2.468 | 39,782,588.49 | 3,013,853,452.67 |
2/21/23 | 2.367 | 2.41 | 2.337 | 2.351 | 31,589,777.77 | 2,871,766,165.43 |
2/20/23 | 2.348 | 2.376 | 2.32 | 2.367 | 30,248,916.59 | 2,891,100,981.94 |
2/19/23 | 2.352 | 2.363 | 2.328 | 2.347 | 18,579,671.32 | 2,867,169,835.06 |
2/18/23 | 2.312 | 2.358 | 2.308 | 2.352 | 27,655,482.74 | 2,872,604,819.84 |
2/17/23 | 2.292 | 2.326 | 2.292 | 2.312 | 26,220,850.86 | 2,824,158,964.62 |
2/16/23 | 2.349 | 2.389 | 2.291 | 2.292 | 29,843,373.42 | 2,799,822,240.78 |
2/15/23 | 2.298 | 2.35 | 2.267 | 2.35 | 28,201,853.1 | 2,870,559,658.3 |
2/14/23 | 2.311 | 2.336 | 2.268 | 2.299 | 28,322,566.59 | 2,807,530,135.87 |
2/13/23 | 2.305 | 2.37 | 2.214 | 2.311 | 32,971,577.14 | 2,822,527,174.6 |
2/12/23 | 2.219 | 2.327 | 2.219 | 2.305 | 28,051,997.15 | 2,814,836,125.72 |
2/11/23 | 2.163 | 2.235 | 2.151 | 2.219 | 29,336,172.33 | 2,710,066,301.59 |
2/10/23 | 2.202 | 2.207 | 2.042 | 2.162 | 38,157,345.36 | 2,640,718,320.93 |
2/9/23 | 2.292 | 2.302 | 2.201 | 2.202 | 34,735,731.01 | 2,688,979,019.44 |
2/8/23 | 2.36 | 2.377 | 2.263 | 2.291 | 37,633,065.76 | 2,798,125,918.02 |
2/7/23 | 2.278 | 2.375 | 2.272 | 2.36 | 42,022,959.33 | 2,883,036,834.99 |
2/6/23 | 2.307 | 2.318 | 2.263 | 2.277 | 30,206,780.14 | 2,781,650,702.8 |
2/5/23 | 2.325 | 2.359 | 2.279 | 2.307 | 29,649,840.29 | 2,817,820,264.04 |
2/4/23 | 2.374 | 2.374 | 2.325 | 2.325 | 27,438,888.03 | 2,840,230,719.12 |
2/3/23 | 2.371 | 2.388 | 2.337 | 2.374 | 30,943,229.39 | 2,899,330,742.38 |
2/2/23 | 2.385 | 2.473 | 2.35 | 2.371 | 34,891,620.89 | 2,895,642,767.2 |
2/1/23 | 2.312 | 2.417 | 2.279 | 2.385 | 39,464,549.87 | 2,912,638,941.3 |
1/31/23 | 2.274 | 2.331 | 2.26 | 2.312 | 38,263,255.56 | 2,823,970,390.53 |
1/30/23 | 2.473 | 2.482 | 2.251 | 2.283 | 41,995,137.11 | 2,788,283,481.29 |
1/29/23 | 2.509 | 2.547 | 2.445 | 2.473 | 40,598,017.55 | 3,020,282,723.23 |
1/28/23 | 2.547 | 2.632 | 2.492 | 2.509 | 45,254,166.51 | 3,064,386,692.08 |
1/27/23 | 2.374 | 2.547 | 2.37 | 2.547 | 41,749,258.33 | 3,111,278,161.42 |
1/26/23 | 2.334 | 2.377 | 2.329 | 2.374 | 37,923,561.06 | 2,899,569,603.31 |
1/25/23 | 2.287 | 2.365 | 2.238 | 2.335 | 35,085,539.05 | 2,851,539,998.41 |
1/24/23 | 2.305 | 2.317 | 2.272 | 2.286 | 36,385,933.03 | 2,792,236,803.29 |
1/23/23 | 2.279 | 2.313 | 2.266 | 2.305 | 36,273,994.62 | 2,815,545,978.53 |
1/22/23 | 2.279 | 2.294 | 2.264 | 2.279 | 38,578,658.86 | 2,783,668,616.38 |
1/21/23 | 2.304 | 2.321 | 2.269 | 2.279 | 43,636,786.99 | 2,783,838,501.77 |
1/20/23 | 2.257 | 2.306 | 2.217 | 2.304 | 60,096,240.01 | 2,814,303,445.51 |
1/19/23 | 2.247 | 2.291 | 2.211 | 2.256 | 48,121,177.28 | 2,756,048,370.61 |
1/18/23 | 2.349 | 2.384 | 2.246 | 2.247 | 38,261,025.74 | 2,744,396,879.75 |
1/17/23 | 2.317 | 2.376 | 2.292 | 2.348 | 35,951,297.92 | 2,868,255,249.36 |
1/16/23 | 2.312 | 2.35 | 2.293 | 2.317 | 33,610,681.68 | 2,830,378,258.34 |
1/15/23 | 2.282 | 2.313 | 2.239 | 2.313 | 33,585,979.65 | 2,824,621,654.74 |
1/14/23 | 2.224 | 2.368 | 2.221 | 2.283 | 43,754,929.78 | 2,788,513,251.67 |
1/13/23 | 2.183 | 2.223 | 2.166 | 2.223 | 40,038,876.08 | 2,715,633,737.92 |
1/12/23 | 2.202 | 2.206 | 2.154 | 2.183 | 57,606,007.92 | 2,666,918,608.67 |
1/11/23 | 2.128 | 2.203 | 2.107 | 2.198 | 45,666,304.14 | 2,684,379,908.94 |
1/10/23 | 2.22 | 2.225 | 2.11 | 2.128 | 35,258,559.57 | 2,598,976,106.91 |
1/9/23 | 2.186 | 2.271 | 2.186 | 2.221 | 35,632,949.07 | 2,712,785,186.09 |
1/8/23 | 2.161 | 2.194 | 2.157 | 2.186 | 33,532,278.98 | 2,670,072,645.38 |
1/7/23 | 2.167 | 2.18 | 2.153 | 2.161 | 32,122,285.26 | 2,639,341,599.98 |
1/6/23 | 2.187 | 2.194 | 2.141 | 2.167 | 37,901,651.06 | 2,646,617,064.63 |
1/5/23 | 2.237 | 2.24 | 2.174 | 2.187 | 35,932,888.67 | 2,670,835,304.62 |
1/4/23 | 2.211 | 2.246 | 2.204 | 2.237 | 39,351,918.79 | 2,732,564,826.75 |
1/3/23 | 2.238 | 2.246 | 2.137 | 2.211 | 46,374,548.03 | 2,700,062,294.79 |
1/2/23 | 2.307 | 2.312 | 2.101 | 2.238 | 53,294,459.2 | 2,733,605,459 |
1/1/23 | 2.179 | 2.327 | 2.169 | 2.307 | 41,535,552.58 | 2,817,518,613.94 |
12/31/22 | 2.098 | 2.186 | 2.075 | 2.179 | 37,417,671.54 | 2,661,281,447.55 |
12/30/22 | 2.114 | 2.114 | 2.025 | 2.098 | 36,762,262.71 | 2,562,251,445.57 |
12/29/22 | 1.965 | 2.2 | 1.953 | 2.114 | 42,770,873.98 | 2,581,757,356.41 |
12/28/22 | 2.152 | 2.161 | 1.96 | 1.965 | 46,255,762.83 | 2,400,131,491.16 |
12/27/22 | 2.317 | 2.341 | 2.134 | 2.15 | 54,264,490.29 | 2,626,086,864.48 |
12/26/22 | 2.432 | 2.453 | 2.318 | 2.318 | 55,021,045.73 | 2,831,148,730.32 |
12/25/22 | 2.447 | 2.464 | 2.428 | 2.431 | 60,397,925.66 | 2,969,682,082.98 |
12/24/22 | 2.387 | 2.471 | 2.37 | 2.446 | 51,485,475.81 | 2,987,528,246.09 |