Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
7/6/22 | 0.749 | 0.774 | 0.744 | 0.759 | 12,238,228.05 | 218,578,171.82 |
7/5/22 | 0.781 | 0.782 | 0.737 | 0.749 | 14,324,739.16 | 215,721,943.47 |
7/4/22 | 0.737 | 0.781 | 0.729 | 0.781 | 10,561,477.33 | 224,880,698.62 |
7/3/22 | 0.744 | 0.746 | 0.725 | 0.737 | 6,146,101.07 | 212,420,241.79 |
7/2/22 | 0.729 | 0.75 | 0.722 | 0.744 | 12,032,894.99 | 214,215,633.58 |
7/1/22 | 0.794 | 0.82 | 0.713 | 0.729 | 28,605,771.55 | 210,057,127.64 |
6/30/22 | 0.697 | 0.794 | 0.665 | 0.794 | 42,403,238.12 | 228,715,343.71 |
6/29/22 | 0.736 | 0.762 | 0.689 | 0.697 | 21,951,208.09 | 200,742,167.79 |
6/28/22 | 0.805 | 0.826 | 0.732 | 0.736 | 14,678,870.68 | 212,009,397.2 |
6/27/22 | 0.821 | 0.858 | 0.794 | 0.805 | 15,682,362.78 | 231,974,130.43 |
6/26/22 | 0.9 | 0.923 | 0.821 | 0.821 | 21,006,690.94 | 236,440,110.59 |
6/25/22 | 0.871 | 0.944 | 0.866 | 0.9 | 25,613,140.62 | 259,300,615.93 |
6/24/22 | 0.862 | 0.875 | 0.85 | 0.871 | 14,938,086.28 | 250,973,458.65 |
6/23/22 | 0.839 | 0.878 | 0.838 | 0.862 | 16,764,912.3 | 248,203,555.28 |
6/22/22 | 0.839 | 0.887 | 0.783 | 0.838 | 30,225,248.49 | 241,564,285.32 |
6/21/22 | 0.845 | 0.923 | 0.831 | 0.839 | 31,424,039.61 | 241,601,313.21 |
6/20/22 | 0.759 | 0.885 | 0.73 | 0.845 | 46,422,423.97 | 243,445,536.72 |
6/19/22 | 0.717 | 0.776 | 0.693 | 0.759 | 25,587,369.9 | 218,682,186.53 |
6/18/22 | 0.723 | 0.75 | 0.645 | 0.718 | 40,778,064.79 | 206,744,345.05 |
6/17/22 | 0.612 | 0.723 | 0.612 | 0.722 | 38,822,124.96 | 208,147,728.99 |
6/16/22 | 0.665 | 0.667 | 0.606 | 0.611 | 15,816,970.24 | 176,155,328.5 |
6/15/22 | 0.6 | 0.666 | 0.564 | 0.665 | 18,551,628.73 | 191,716,237.76 |
6/14/22 | 0.564 | 0.625 | 0.552 | 0.6 | 17,258,975.12 | 172,849,435.37 |
6/13/22 | 0.597 | 0.622 | 0.551 | 0.564 | 22,616,859.23 | 162,557,429.9 |
6/12/22 | 0.623 | 0.636 | 0.597 | 0.597 | 13,993,007.43 | 171,967,516.29 |
6/11/22 | 0.656 | 0.686 | 0.613 | 0.623 | 22,044,462.89 | 179,592,519.79 |
6/10/22 | 0.621 | 0.682 | 0.61 | 0.656 | 31,606,106.35 | 189,083,183.6 |
6/9/22 | 0.603 | 0.647 | 0.6 | 0.621 | 12,894,746.02 | 179,004,463.77 |
6/8/22 | 0.609 | 0.619 | 0.598 | 0.603 | 7,566,172.41 | 173,683,897.01 |
6/7/22 | 0.612 | 0.627 | 0.581 | 0.609 | 21,013,800.31 | 175,577,406.39 |
6/6/22 | 0.607 | 0.636 | 0.606 | 0.612 | 25,585,279.88 | 176,298,605.39 |
6/5/22 | 0.608 | 0.619 | 0.596 | 0.607 | 18,868,205.93 | 174,763,426.97 |
6/4/22 | 0.607 | 0.628 | 0.599 | 0.608 | 20,542,712.42 | 175,186,355.22 |
6/3/22 | 0.636 | 0.636 | 0.584 | 0.607 | 27,083,865.06 | 174,925,650.29 |
6/2/22 | 0.616 | 0.642 | 0.594 | 0.637 | 29,331,366.32 | 183,481,926.26 |
6/1/22 | 0.671 | 0.684 | 0.6 | 0.616 | 27,033,711.47 | 177,404,034.13 |
5/31/22 | 0.688 | 0.705 | 0.653 | 0.671 | 13,952,709.85 | 193,188,210.54 |
5/30/22 | 0.622 | 0.697 | 0.618 | 0.687 | 14,520,222.51 | 198,059,315.86 |
5/29/22 | 0.608 | 0.623 | 0.593 | 0.621 | 7,168,239.27 | 179,014,589.15 |
5/28/22 | 0.599 | 0.621 | 0.599 | 0.617 | 19,342,702.52 | 177,780,635.37 |
5/27/22 | 0.58 | 0.619 | 0.552 | 0.599 | 19,584,591.86 | 172,594,956.4 |
5/26/22 | 0.648 | 0.657 | 0.561 | 0.58 | 18,451,680.13 | 167,092,466.87 |
5/25/22 | 0.667 | 0.673 | 0.639 | 0.649 | 9,038,622.33 | 186,839,482.26 |
5/24/22 | 0.667 | 0.677 | 0.635 | 0.667 | 10,519,747.55 | 192,080,021.71 |
5/23/22 | 0.677 | 0.704 | 0.658 | 0.667 | 14,289,123.23 | 192,096,406.81 |
5/22/22 | 0.663 | 0.685 | 0.647 | 0.677 | 11,511,335.75 | 195,156,914.04 |
5/21/22 | 0.646 | 0.667 | 0.637 | 0.663 | 9,441,303.73 | 190,880,571.62 |
5/20/22 | 0.691 | 0.706 | 0.623 | 0.646 | 14,600,185.41 | 186,021,852.21 |
5/19/22 | 0.649 | 0.722 | 0.649 | 0.691 | 12,033,859.45 | 199,117,565.16 |
5/18/22 | 0.735 | 0.74 | 0.647 | 0.649 | 12,703,844.15 | 186,867,046.14 |
5/17/22 | 0.674 | 0.737 | 0.674 | 0.735 | 11,385,879.67 | 211,761,206.68 |
5/16/22 | 0.716 | 0.716 | 0.658 | 0.674 | 13,267,800.47 | 194,149,511.17 |
5/15/22 | 0.641 | 0.722 | 0.626 | 0.716 | 16,648,883.99 | 206,292,712.19 |
5/14/22 | 0.665 | 0.689 | 0.578 | 0.641 | 25,673,161.96 | 184,807,671.19 |
5/13/22 | 0.593 | 0.727 | 0.59 | 0.664 | 23,755,621.96 | 191,405,767.97 |
5/12/22 | 0.592 | 0.64 | 0.455 | 0.593 | 26,173,371.44 | 170,909,278.04 |
5/11/22 | 0.76 | 0.785 | 0.541 | 0.592 | 30,729,752.83 | 170,639,629.33 |
5/10/22 | 0.734 | 0.857 | 0.705 | 0.76 | 25,547,771.84 | 218,940,195.98 |
5/9/22 | 0.84 | 0.856 | 0.718 | 0.735 | 21,594,154.1 | 211,665,559.04 |
5/8/22 | 0.876 | 0.903 | 0.835 | 0.839 | 13,905,848.08 | 241,840,933.08 |
5/7/22 | 0.92 | 0.949 | 0.862 | 0.876 | 14,073,354.47 | 252,335,433.4 |
5/6/22 | 0.966 | 0.978 | 0.886 | 0.92 | 20,219,297.87 | 265,162,799.24 |
5/5/22 | 1.044 | 1.056 | 0.934 | 0.966 | 16,907,427.93 | 278,414,777.31 |
5/4/22 | 0.963 | 1.047 | 0.962 | 1.045 | 16,974,501.29 | 301,020,796.45 |
5/3/22 | 0.97 | 1.029 | 0.952 | 0.963 | 20,540,684.05 | 277,573,473.65 |
5/2/22 | 0.943 | 0.986 | 0.926 | 0.971 | 48,295,786.54 | 279,666,228.72 |
5/1/22 | 0.903 | 0.993 | 0.903 | 0.943 | 16,885,895.86 | 271,569,672.51 |
4/30/22 | 1.047 | 1.047 | 0.902 | 0.904 | 16,883,509.37 | 260,294,144.16 |
4/29/22 | 1.08 | 1.091 | 1.002 | 1.047 | 16,750,865.4 | 301,584,113.22 |
4/28/22 | 1.084 | 1.12 | 1.073 | 1.08 | 17,565,560.93 | 311,126,592.76 |
4/27/22 | 1.071 | 1.119 | 1.058 | 1.084 | 15,881,029.32 | 312,351,525.33 |
4/26/22 | 1.182 | 1.187 | 1.063 | 1.07 | 19,656,184.34 | 308,279,764.52 |
4/25/22 | 1.156 | 1.192 | 1.034 | 1.182 | 31,279,005.09 | 340,656,170.3 |
4/24/22 | 1.203 | 1.215 | 1.154 | 1.156 | 15,474,718.54 | 333,137,362.68 |
4/23/22 | 1.203 | 1.242 | 1.173 | 1.204 | 30,649,544.15 | 346,782,532.62 |
4/22/22 | 1.246 | 1.282 | 1.181 | 1.203 | 28,897,535.87 | 346,441,976.45 |
4/21/22 | 1.282 | 1.353 | 1.243 | 1.246 | 48,177,242.09 | 358,970,791.19 |
4/20/22 | 1.216 | 1.313 | 1.197 | 1.282 | 47,758,670.28 | 369,355,011.42 |
4/19/22 | 1.226 | 1.238 | 1.19 | 1.216 | 26,925,942.75 | 350,325,517.8 |
4/18/22 | 1.196 | 1.298 | 1.136 | 1.226 | 72,378,108.98 | 353,266,818.48 |
4/17/22 | 1.094 | 1.286 | 1.09 | 1.196 | 76,091,021.31 | 344,699,966.26 |
4/16/22 | 1.099 | 1.1 | 1.075 | 1.094 | 10,343,266.02 | 315,134,188.49 |
4/15/22 | 1.089 | 1.104 | 1.07 | 1.099 | 14,042,656.2 | 316,638,768.67 |
4/14/22 | 1.098 | 1.116 | 1.052 | 1.089 | 16,882,033.92 | 313,798,815.91 |
4/13/22 | 1.085 | 1.109 | 1.051 | 1.098 | 21,663,103.68 | 380,848,852.87 |
4/12/22 | 1.015 | 1.119 | 1.003 | 1.085 | 30,064,152.15 | 376,327,362.03 |
4/11/22 | 1.132 | 1.143 | 0.999 | 1.015 | 26,047,173.33 | 352,182,877.7 |
4/10/22 | 1.129 | 1.164 | 1.12 | 1.133 | 21,465,438.54 | 392,962,539.11 |
4/9/22 | 1.066 | 1.142 | 1.064 | 1.129 | 22,211,043.47 | 391,728,959.44 |
4/8/22 | 1.195 | 1.273 | 1.056 | 1.066 | 42,246,967.61 | 369,801,405.36 |