Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
6/28/22 | 2.706 | 2.822 | 2.579 | 2.588 | 19,153,293.19 | 173,611,742.14 |
6/27/22 | 2.686 | 2.817 | 2.657 | 2.708 | 19,750,033.44 | 181,609,497.45 |
6/26/22 | 2.823 | 3.006 | 2.676 | 2.687 | 31,645,480.26 | 180,208,799.58 |
6/25/22 | 2.847 | 3.049 | 2.691 | 2.822 | 56,352,433.47 | 189,306,542.08 |
6/24/22 | 2.516 | 3.175 | 2.502 | 2.846 | 67,624,934.89 | 190,868,168.79 |
6/23/22 | 2.398 | 2.537 | 2.396 | 2.517 | 18,406,159.07 | 168,777,558.24 |
6/22/22 | 2.498 | 2.515 | 2.389 | 2.399 | 17,506,041.96 | 160,803,143.39 |
6/21/22 | 2.478 | 2.638 | 2.435 | 2.496 | 24,421,148.48 | 167,328,054.56 |
6/20/22 | 2.48 | 2.539 | 2.398 | 2.478 | 23,640,926.97 | 166,099,942.18 |
6/19/22 | 2.379 | 2.519 | 2.308 | 2.482 | 25,775,390.75 | 166,389,966.79 |
6/18/22 | 2.659 | 2.734 | 2.224 | 2.379 | 29,786,297.12 | 159,440,987.19 |
6/17/22 | 2.638 | 2.821 | 2.613 | 2.659 | 44,130,969.63 | 178,205,772.22 |
6/16/22 | 2.773 | 3.104 | 2.522 | 2.637 | 91,308,311.44 | 176,631,142.75 |
6/15/22 | 2.816 | 3.099 | 2.328 | 2.773 | 150,676,778.25 | 185,742,026.09 |
6/14/22 | 1.99 | 3.578 | 1.881 | 2.808 | 221,605,461.77 | 188,026,807.4 |
6/13/22 | 2.325 | 2.325 | 1.912 | 1.99 | 32,821,137.14 | 133,255,936.14 |
6/12/22 | 2.559 | 2.581 | 2.318 | 2.328 | 22,400,016.89 | 155,861,378.12 |
6/11/22 | 2.782 | 2.834 | 2.532 | 2.557 | 24,170,130.38 | 171,137,771.08 |
6/10/22 | 2.992 | 2.996 | 2.782 | 2.785 | 27,491,033.12 | 186,326,966.46 |
6/9/22 | 2.978 | 3.158 | 2.954 | 2.992 | 30,686,902.03 | 200,164,058.5 |
6/8/22 | 3.033 | 3.082 | 2.978 | 2.979 | 30,505,887.24 | 199,296,090.34 |
6/7/22 | 3.104 | 3.127 | 2.961 | 3.034 | 33,423,658.55 | 202,961,940.52 |
6/6/22 | 3.08 | 3.176 | 3.069 | 3.104 | 28,367,811.29 | 207,279,967.95 |
6/5/22 | 3.069 | 3.162 | 3.034 | 3.08 | 28,459,777.62 | 205,671,679.91 |
6/4/22 | 3.07 | 3.128 | 3.002 | 3.062 | 27,449,528.49 | 204,349,300.41 |
6/3/22 | 3.173 | 3.173 | 2.995 | 3.071 | 25,166,219.01 | 204,913,040.15 |
6/2/22 | 3.092 | 3.174 | 3.007 | 3.174 | 25,687,591.44 | 211,741,629.16 |
6/1/22 | 3.292 | 3.307 | 3.06 | 3.093 | 33,647,000.09 | 205,911,460.18 |
5/31/22 | 3.397 | 3.494 | 3.232 | 3.292 | 36,202,138.56 | 219,131,956.46 |
5/30/22 | 3.186 | 3.431 | 3.162 | 3.397 | 33,259,078.38 | 226,100,211.24 |
5/29/22 | 3.136 | 3.283 | 3.083 | 3.186 | 24,607,019.49 | 211,709,063.3 |
5/28/22 | 3.085 | 3.133 | 3.062 | 3.096 | 36,454,134.12 | 205,650,431.02 |
5/27/22 | 3.095 | 3.218 | 2.928 | 3.083 | 37,528,955.38 | 204,751,435.73 |
5/26/22 | 3.392 | 3.436 | 3.019 | 3.096 | 23,546,058.61 | 205,665,752.24 |
5/25/22 | 3.46 | 3.687 | 3.391 | 3.391 | 39,030,646.28 | 225,163,033.7 |
5/24/22 | 3.456 | 3.74 | 3.321 | 3.461 | 54,825,655.93 | 229,764,027.76 |
5/23/22 | 3.531 | 3.792 | 3.456 | 3.456 | 57,124,320.19 | 228,875,212.85 |
5/22/22 | 3.459 | 3.972 | 3.338 | 3.535 | 53,604,613.91 | 234,089,124.21 |
5/21/22 | 3.098 | 4.119 | 3.047 | 3.459 | 108,302,029.41 | 228,982,928.84 |
5/20/22 | 3.239 | 3.258 | 2.968 | 3.098 | 33,072,754.81 | 205,145,513.45 |
5/19/22 | 3.066 | 3.296 | 2.984 | 3.24 | 25,720,589.44 | 214,502,814.62 |
5/18/22 | 3.315 | 3.603 | 2.994 | 3.066 | 40,766,806.01 | 203,003,588.03 |
5/17/22 | 3.01 | 3.623 | 3.007 | 3.316 | 53,319,079.29 | 219,562,822.11 |
5/16/22 | 3.129 | 3.162 | 2.884 | 3.01 | 33,137,037.27 | 199,272,953.09 |
5/15/22 | 2.998 | 3.158 | 2.846 | 3.129 | 30,345,925.85 | 207,148,671.66 |
5/14/22 | 2.938 | 3.189 | 2.706 | 3.003 | 30,334,955.3 | 198,787,857.41 |
5/13/22 | 2.5 | 3.396 | 2.464 | 2.938 | 39,543,054.92 | 194,476,102.64 |
5/12/22 | 2.853 | 2.89 | 2.223 | 2.502 | 34,976,289.01 | 165,651,813.91 |
5/11/22 | 4.209 | 4.289 | 2.661 | 2.853 | 74,928,561.81 | 188,700,501.11 |
5/10/22 | 4.199 | 4.791 | 4.039 | 4.212 | 74,718,706.54 | 278,612,120.54 |
5/9/22 | 5.31 | 5.362 | 4.202 | 4.202 | 57,606,821.83 | 277,970,312.36 |
5/8/22 | 5.298 | 5.362 | 5.104 | 5.312 | 49,362,087.83 | 351,381,669.3 |
5/7/22 | 5.473 | 5.625 | 5.2 | 5.299 | 53,781,074.22 | 350,559,431.43 |
5/6/22 | 5.16 | 5.869 | 5.102 | 5.472 | 112,373,608.69 | 361,979,977.9 |
5/5/22 | 5.675 | 5.712 | 5.062 | 5.161 | 34,981,094.04 | 341,384,170.58 |
5/4/22 | 5.371 | 5.704 | 5.348 | 5.676 | 37,075,560.02 | 375,425,805.92 |
5/3/22 | 5.335 | 5.583 | 5.316 | 5.371 | 77,161,071.84 | 355,272,922.52 |
5/2/22 | 5.408 | 5.761 | 5.243 | 5.336 | 76,450,477.39 | 352,963,012.38 |
5/1/22 | 5.368 | 6.154 | 5.174 | 5.409 | 94,293,558.33 | 357,771,980.35 |
4/30/22 | 5.231 | 6.678 | 5.217 | 5.369 | 134,068,185.57 | 355,151,555.15 |
4/29/22 | 5.57 | 5.607 | 5.228 | 5.23 | 31,711,252.07 | 345,969,937.97 |
4/28/22 | 5.618 | 5.717 | 5.54 | 5.57 | 28,923,272.33 | 368,442,626.8 |
4/27/22 | 5.545 | 5.802 | 5.537 | 5.617 | 32,758,829.49 | 371,379,630.76 |
4/26/22 | 5.938 | 6.216 | 5.534 | 5.545 | 63,277,920.33 | 366,549,431.51 |
4/25/22 | 6.091 | 6.091 | 5.635 | 5.939 | 30,001,600.65 | 392,532,883.7 |
4/24/22 | 6.182 | 6.408 | 6.087 | 6.089 | 33,212,677.32 | 402,468,614.68 |
4/23/22 | 6.046 | 6.726 | 5.973 | 6.185 | 54,926,154.59 | 408,755,809.44 |
4/22/22 | 6.178 | 6.219 | 5.978 | 6.045 | 26,045,278.49 | 399,434,572.86 |
4/21/22 | 6.339 | 6.537 | 6.133 | 6.179 | 44,616,954.92 | 408,081,635.23 |
4/20/22 | 6.401 | 6.488 | 6.304 | 6.34 | 31,669,355.45 | 418,726,895.87 |
4/19/22 | 6.321 | 6.483 | 6.283 | 6.401 | 64,173,421.05 | 422,650,185.29 |
4/18/22 | 6.212 | 6.436 | 5.973 | 6.322 | 68,751,706.53 | 417,337,052.93 |
4/17/22 | 6.387 | 6.437 | 6.209 | 6.213 | 30,407,189.57 | 409,971,919.16 |
4/16/22 | 6.42 | 6.428 | 6.319 | 6.388 | 21,864,955.28 | 421,223,088.63 |
4/15/22 | 6.335 | 6.554 | 6.334 | 6.42 | 36,631,376.45 | 422,736,687.25 |
4/14/22 | 6.558 | 6.715 | 6.286 | 6.337 | 34,823,565.82 | 417,218,559.92 |
4/13/22 | 6.46 | 6.632 | 6.335 | 6.558 | 58,043,686.1 | 431,648,674.82 |
4/12/22 | 6.144 | 6.724 | 6.144 | 6.46 | 34,121,115.93 | 425,100,720.79 |
4/11/22 | 7.029 | 7.029 | 6.116 | 6.144 | 45,191,775.71 | 404,175,063.88 |
4/10/22 | 7.266 | 7.324 | 6.994 | 7.031 | 38,064,791.18 | 462,464,945.13 |
4/9/22 | 7.01 | 7.428 | 7.01 | 7.266 | 45,997,282.14 | 477,921,241.74 |
4/8/22 | 7.417 | 7.492 | 6.984 | 7.01 | 40,795,620.6 | 461,095,827.61 |
4/7/22 | 6.907 | 7.984 | 6.811 | 7.416 | 76,454,417.68 | 487,489,493.29 |
4/6/22 | 7.866 | 7.866 | 6.79 | 6.907 | 58,837,600.81 | 454,030,302.81 |
4/5/22 | 8.123 | 8.281 | 7.865 | 7.866 | 77,330,969.71 | 517,083,977.15 |
4/4/22 | 8.227 | 8.317 | 7.761 | 8.123 | 57,521,402.55 | 533,926,198.99 |
4/3/22 | 7.942 | 8.696 | 7.844 | 8.226 | 91,591,620.55 | 540,728,429.45 |
4/2/22 | 7.969 | 8.299 | 7.908 | 7.942 | 55,051,181.93 | 522,023,633.69 |
4/1/22 | 7.803 | 8.065 | 7.632 | 7.966 | 59,383,778.83 | 523,512,756.83 |
3/31/22 | 8.076 | 8.771 | 7.745 | 7.801 | 99,480,027.09 | 512,637,004.52 |