Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 6.083 | 6.433 | 6.038 | 6.247 | 80,343,300.22 | 4,761,376,715.14 |
3/22/23 | 6.439 | 6.449 | 5.968 | 6.084 | 103,690,016.68 | 4,637,043,557.62 |
3/21/23 | 6.189 | 6.49 | 6.099 | 6.439 | 97,575,730.64 | 4,908,043,760.3 |
3/20/23 | 6.508 | 6.582 | 6.182 | 6.188 | 100,456,362.28 | 4,716,487,303.57 |
3/19/23 | 6.496 | 6.687 | 6.452 | 6.509 | 101,925,410.67 | 4,960,972,324.58 |
3/18/23 | 6.418 | 6.618 | 6.363 | 6.494 | 113,208,505.12 | 4,950,018,880.63 |
3/17/23 | 5.927 | 6.422 | 5.871 | 6.418 | 100,732,211.41 | 4,891,932,146.4 |
3/16/23 | 5.922 | 5.992 | 5.832 | 5.927 | 75,392,988.86 | 4,517,233,673.96 |
3/15/23 | 6.339 | 6.442 | 5.787 | 5.92 | 113,698,649.01 | 4,512,064,390.28 |
3/14/23 | 6.115 | 6.585 | 6.037 | 6.338 | 163,432,808.77 | 4,830,714,006.24 |
3/13/23 | 5.93 | 6.218 | 5.833 | 6.115 | 165,013,654.95 | 4,660,796,742.37 |
3/12/23 | 5.477 | 5.931 | 5.44 | 5.931 | 102,353,277.37 | 4,520,286,718.17 |
3/11/23 | 5.631 | 5.781 | 5.31 | 5.477 | 146,101,473.61 | 4,174,503,409.24 |
3/10/23 | 5.732 | 5.732 | 5.41 | 5.631 | 121,527,662.59 | 4,292,309,139.25 |
3/9/23 | 6.11 | 6.192 | 5.673 | 5.732 | 92,183,974.7 | 4,369,222,991.02 |
3/8/23 | 6.423 | 6.483 | 6.096 | 6.109 | 90,429,721.09 | 4,656,292,446.27 |
3/7/23 | 6.336 | 6.459 | 6.293 | 6.423 | 95,190,450.31 | 4,895,730,667.83 |
3/6/23 | 6.351 | 6.43 | 6.265 | 6.336 | 73,453,099.22 | 4,829,605,165.71 |
3/5/23 | 6.153 | 6.371 | 6.146 | 6.352 | 71,882,997.89 | 4,841,611,560.78 |
3/4/23 | 6.267 | 6.292 | 6.047 | 6.153 | 52,854,412.64 | 4,689,710,089.01 |
3/3/23 | 6.632 | 6.637 | 6.148 | 6.267 | 98,659,069.43 | 4,777,025,613.48 |
3/2/23 | 6.843 | 6.885 | 6.573 | 6.631 | 65,321,824.93 | 5,054,243,523.77 |
3/1/23 | 6.49 | 6.85 | 6.484 | 6.843 | 95,261,931.86 | 5,215,760,828.71 |
2/28/23 | 6.445 | 6.614 | 6.419 | 6.489 | 79,851,899.8 | 4,946,323,132.81 |
2/27/23 | 6.606 | 6.639 | 6.389 | 6.445 | 71,220,182.64 | 4,912,087,785.17 |
2/26/23 | 6.466 | 6.645 | 6.436 | 6.606 | 52,933,916.12 | 5,035,375,785.12 |
2/25/23 | 6.573 | 6.614 | 6.313 | 6.466 | 74,237,616.07 | 4,928,448,396.44 |
2/24/23 | 6.943 | 7.036 | 6.503 | 6.571 | 110,361,352.75 | 5,008,812,418.54 |
2/23/23 | 6.933 | 7.041 | 6.844 | 6.943 | 85,723,728.31 | 5,291,948,877.19 |
2/22/23 | 7.03 | 7.043 | 6.732 | 6.933 | 109,159,067.94 | 5,284,289,560.48 |
2/21/23 | 7.349 | 7.422 | 6.932 | 7.03 | 132,623,139.43 | 5,358,580,439.29 |
2/20/23 | 7.2 | 7.359 | 7.081 | 7.349 | 134,132,185.24 | 5,601,712,331.89 |
2/19/23 | 6.982 | 7.553 | 6.975 | 7.196 | 258,133,544.71 | 5,484,696,972.7 |
2/18/23 | 6.732 | 7.116 | 6.731 | 6.984 | 176,201,911.94 | 5,322,965,478.9 |
2/17/23 | 6.494 | 6.818 | 6.469 | 6.732 | 133,287,509.79 | 5,131,332,255.2 |
2/16/23 | 6.932 | 7.004 | 6.489 | 6.495 | 154,903,819.66 | 4,950,737,772.32 |
2/15/23 | 6.582 | 6.935 | 6.508 | 6.932 | 109,358,766.62 | 5,283,480,592.41 |
2/14/23 | 6.254 | 6.581 | 6.234 | 6.581 | 94,216,645.69 | 5,016,084,477.56 |
2/13/23 | 6.343 | 6.371 | 6.112 | 6.254 | 115,768,816.53 | 4,766,946,804.2 |
2/12/23 | 6.483 | 6.546 | 6.317 | 6.344 | 59,784,029.84 | 4,835,169,796.76 |
2/11/23 | 6.362 | 6.495 | 6.344 | 6.483 | 63,764,866.96 | 4,941,717,083.09 |
2/10/23 | 6.318 | 6.465 | 6.267 | 6.361 | 116,563,554.29 | 4,848,120,484.76 |
2/9/23 | 6.801 | 6.858 | 6.238 | 6.317 | 239,086,629.22 | 4,814,966,473.64 |
2/8/23 | 6.985 | 7.042 | 6.622 | 6.8 | 139,932,554.02 | 5,182,829,779.3 |
2/7/23 | 6.653 | 6.997 | 6.649 | 6.985 | 118,898,673.89 | 5,323,673,306.33 |
2/6/23 | 6.899 | 6.96 | 6.623 | 6.652 | 122,095,872.89 | 5,070,593,379.99 |
2/5/23 | 7.204 | 7.312 | 6.787 | 6.899 | 141,896,974.97 | 5,258,718,124.03 |
2/4/23 | 7.071 | 7.331 | 7.036 | 7.204 | 115,928,547.39 | 5,491,089,683.33 |
2/3/23 | 7.102 | 7.265 | 6.969 | 7.072 | 194,514,026 | 5,390,208,359.3 |
2/2/23 | 6.81 | 7.5 | 6.81 | 7.103 | 256,063,511.79 | 5,413,822,498.4 |
2/1/23 | 6.567 | 6.902 | 6.345 | 6.813 | 130,456,451.06 | 5,192,742,235.64 |
1/31/23 | 6.509 | 6.643 | 6.456 | 6.568 | 82,184,082.06 | 5,006,214,131.03 |
1/30/23 | 6.924 | 6.996 | 6.394 | 6.509 | 126,616,065.18 | 4,961,163,048.63 |
1/29/23 | 6.635 | 6.979 | 6.572 | 6.924 | 101,829,475.92 | 5,277,176,482.59 |
1/28/23 | 6.856 | 6.903 | 6.577 | 6.635 | 78,872,282.14 | 5,057,012,636.42 |
1/27/23 | 6.761 | 6.864 | 6.595 | 6.855 | 103,212,948.68 | 5,224,988,286.9 |
1/26/23 | 6.595 | 6.772 | 6.493 | 6.762 | 117,428,622.55 | 5,154,167,693.37 |
1/25/23 | 6.297 | 6.686 | 6.141 | 6.598 | 120,968,142.43 | 5,028,749,719.7 |
1/24/23 | 6.719 | 6.818 | 6.282 | 6.296 | 122,286,574.8 | 4,798,957,267.18 |
1/23/23 | 6.895 | 6.964 | 6.705 | 6.722 | 161,708,239.09 | 5,123,324,426.2 |
1/22/23 | 6.673 | 7.082 | 6.633 | 6.894 | 175,943,498.11 | 5,254,897,537.28 |
1/21/23 | 6.678 | 6.809 | 6.585 | 6.671 | 131,144,703.84 | 5,084,658,196.26 |
1/20/23 | 6.164 | 6.68 | 6.083 | 6.677 | 91,671,444.79 | 5,089,210,351.33 |
1/19/23 | 6.059 | 6.18 | 6.008 | 6.165 | 80,807,899.72 | 4,698,912,753.23 |
1/18/23 | 6.355 | 6.793 | 6.059 | 6.06 | 219,720,221.85 | 4,618,984,046.99 |
1/17/23 | 6.542 | 6.624 | 6.352 | 6.356 | 103,851,195.79 | 4,844,922,777.19 |
1/16/23 | 6.589 | 6.731 | 6.328 | 6.542 | 128,443,658.18 | 4,986,097,360.82 |
1/15/23 | 6.63 | 6.664 | 6.421 | 6.589 | 110,235,574.34 | 5,021,973,827.58 |
1/14/23 | 6.297 | 6.936 | 6.297 | 6.629 | 238,710,773.96 | 5,052,779,242.58 |
1/13/23 | 6.173 | 6.334 | 6.035 | 6.297 | 103,252,593.68 | 4,799,715,449.43 |
1/12/23 | 5.982 | 6.174 | 5.929 | 6.173 | 137,103,735.46 | 4,705,408,789.46 |
1/11/23 | 5.787 | 5.938 | 5.624 | 5.923 | 75,697,558.83 | 4,514,386,051.24 |
1/10/23 | 5.798 | 5.866 | 5.69 | 5.787 | 74,283,925.76 | 4,411,235,971.08 |
1/9/23 | 5.571 | 5.952 | 5.571 | 5.798 | 97,423,700.36 | 4,419,257,517.11 |
1/8/23 | 5.418 | 5.572 | 5.366 | 5.57 | 42,792,075.81 | 4,245,624,046.1 |
1/7/23 | 5.521 | 5.545 | 5.401 | 5.419 | 38,759,717.51 | 4,130,190,346.12 |
1/6/23 | 5.371 | 5.525 | 5.265 | 5.521 | 52,078,123.79 | 4,208,102,496.03 |
1/5/23 | 5.527 | 5.552 | 5.348 | 5.371 | 51,003,470 | 4,094,153,843.77 |
1/4/23 | 5.381 | 5.588 | 5.365 | 5.526 | 78,287,546.69 | 4,211,929,940.02 |
1/3/23 | 5.367 | 5.414 | 5.284 | 5.381 | 51,869,251.9 | 4,101,777,341.79 |
1/2/23 | 5.246 | 5.442 | 5.191 | 5.367 | 71,036,449.57 | 4,090,792,917.5 |
1/1/23 | 5.163 | 5.262 | 5.105 | 5.246 | 31,380,680.62 | 3,998,664,734.41 |
12/31/22 | 5.091 | 5.193 | 5.063 | 5.163 | 37,928,474.22 | 3,935,204,673.79 |
12/30/22 | 5.051 | 5.103 | 4.973 | 5.092 | 42,211,193.46 | 3,880,866,881.5 |
12/29/22 | 4.977 | 5.121 | 4.96 | 5.052 | 51,027,715.83 | 3,850,604,607.11 |
12/28/22 | 5.182 | 5.195 | 4.965 | 4.977 | 61,058,861.96 | 3,793,234,867.37 |
12/27/22 | 5.2 | 5.308 | 5.112 | 5.182 | 43,798,499.95 | 3,949,820,818.92 |
12/26/22 | 5.156 | 5.202 | 5.136 | 5.201 | 47,162,942.6 | 3,964,017,806.56 |
12/25/22 | 5.205 | 5.235 | 5.068 | 5.156 | 49,149,897.66 | 3,929,874,440.09 |
12/24/22 | 5.259 | 5.265 | 5.191 | 5.205 | 38,719,638.95 | 3,967,505,790.6 |