Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/5/23 | 1.12 | 1.123 | 1.105 | 1.109 | 855,829.3 | 302,961,728.33 |
2/4/23 | 1.132 | 1.133 | 1.107 | 1.121 | 1,664,098.16 | 306,226,001.91 |
2/3/23 | 1.128 | 1.139 | 1.127 | 1.132 | 492,157.67 | 309,447,740.04 |
2/2/23 | 1.124 | 1.138 | 1.122 | 1.128 | 744,357.58 | 308,173,359.8 |
2/1/23 | 1.114 | 1.126 | 1.112 | 1.124 | 386,995.73 | 307,120,342.13 |
1/31/23 | 1.109 | 1.119 | 1.109 | 1.114 | 516,131.68 | 304,381,017.29 |
1/30/23 | 1.118 | 1.12 | 1.106 | 1.109 | 588,350.42 | 303,061,778.81 |
1/29/23 | 1.126 | 1.136 | 1.102 | 1.118 | 1,467,343.03 | 305,541,541.96 |
1/28/23 | 1.129 | 1.151 | 1.122 | 1.126 | 826,946.29 | 307,674,765.8 |
1/27/23 | 1.125 | 1.138 | 1.121 | 1.129 | 961,358.76 | 308,394,359.76 |
1/26/23 | 1.129 | 1.132 | 1.123 | 1.125 | 364,974.44 | 307,271,182.33 |
1/25/23 | 1.112 | 1.134 | 1.109 | 1.129 | 509,701.14 | 308,309,073.45 |
1/24/23 | 1.131 | 1.149 | 1.107 | 1.112 | 643,975.34 | 303,732,198.72 |
1/23/23 | 1.118 | 1.131 | 1.117 | 1.131 | 407,146.29 | 308,849,872.43 |
1/22/23 | 1.118 | 1.136 | 1.103 | 1.118 | 521,398.82 | 305,409,181.26 |
1/21/23 | 1.123 | 1.128 | 1.116 | 1.118 | 582,924.76 | 305,423,092.93 |
1/20/23 | 1.109 | 1.124 | 1.108 | 1.123 | 791,770.02 | 306,691,798.24 |
1/19/23 | 1.105 | 1.111 | 1.103 | 1.109 | 524,441.73 | 303,092,132.19 |
1/18/23 | 1.119 | 1.124 | 1.1 | 1.105 | 1,079,660.65 | 301,918,600.41 |
1/17/23 | 1.128 | 1.128 | 1.117 | 1.119 | 373,032.81 | 305,816,796 |
1/16/23 | 1.142 | 1.154 | 1.114 | 1.128 | 1,220,897.49 | 308,179,166.8 |
1/15/23 | 1.127 | 1.174 | 1.122 | 1.141 | 4,002,547.73 | 311,463,720.69 |
1/14/23 | 1.128 | 1.727 | 1.097 | 1.127 | 46,354,197.83 | 306,338,023.42 |
1/13/23 | 1.104 | 1.13 | 1.098 | 1.127 | 1,113,719.9 | 299,379,895.49 |
1/12/23 | 1.108 | 1.117 | 1.094 | 1.104 | 1,357,173.84 | 293,123,399.98 |
1/11/23 | 1.083 | 1.102 | 1.08 | 1.102 | 618,787.76 | 292,594,648.79 |
1/10/23 | 1.079 | 1.087 | 1.077 | 1.082 | 820,941.54 | 287,403,697.53 |
1/9/23 | 1.08 | 1.097 | 1.078 | 1.081 | 2,210,728.18 | 287,229,773.19 |
1/8/23 | 1.068 | 1.081 | 1.064 | 1.08 | 791,373.3 | 286,842,218.23 |
1/7/23 | 1.072 | 1.078 | 1.064 | 1.068 | 591,943.46 | 283,647,172.62 |
1/6/23 | 1.064 | 1.084 | 1.051 | 1.072 | 3,456,239.04 | 284,613,336.97 |
1/5/23 | 1.067 | 1.073 | 1.062 | 1.064 | 945,410.68 | 282,501,956.31 |
1/4/23 | 1.071 | 1.078 | 1.064 | 1.067 | 455,671.58 | 283,454,114.93 |
1/3/23 | 1.075 | 1.078 | 1.07 | 1.071 | 308,653.25 | 284,583,635.29 |
1/2/23 | 1.072 | 1.078 | 1.071 | 1.075 | 512,524.05 | 285,530,574.34 |
1/1/23 | 1.069 | 1.077 | 1.069 | 1.072 | 278,455.12 | 284,706,172.2 |
12/31/22 | 1.068 | 1.074 | 1.067 | 1.069 | 498,237.8 | 283,911,226.81 |
12/30/22 | 1.066 | 1.07 | 1.064 | 1.068 | 347,356.11 | 283,721,335.33 |
12/29/22 | 1.068 | 1.071 | 1.061 | 1.066 | 576,334.08 | 283,091,257.91 |
12/28/22 | 1.065 | 1.071 | 1.06 | 1.068 | 900,243.02 | 283,644,510.75 |
12/27/22 | 1.061 | 1.066 | 1.059 | 1.064 | 721,217.47 | 282,675,366.63 |
12/26/22 | 1.064 | 1.07 | 1.061 | 1.062 | 475,343.98 | 282,111,389.91 |
12/25/22 | 1.061 | 1.066 | 1.059 | 1.064 | 1,095,759.78 | 282,681,822.56 |
12/24/22 | 1.061 | 1.067 | 1.06 | 1.061 | 1,039,203.26 | 281,801,461.51 |
12/23/22 | 1.069 | 1.07 | 1.059 | 1.062 | 1,681,466.52 | 282,096,442.84 |
12/22/22 | 1.063 | 1.073 | 1.06 | 1.069 | 985,510.02 | 283,841,607.33 |
12/21/22 | 1.064 | 1.071 | 1.06 | 1.063 | 914,480.95 | 282,401,208.84 |
12/20/22 | 1.052 | 1.068 | 1.051 | 1.064 | 869,260.79 | 282,668,222.92 |
12/19/22 | 1.053 | 1.055 | 1.049 | 1.052 | 508,892.22 | 279,347,363.61 |
12/18/22 | 1.058 | 1.059 | 1.049 | 1.054 | 915,866.61 | 279,815,018.1 |
12/17/22 | 1.042 | 1.056 | 1.04 | 1.056 | 2,046,616.58 | 280,547,975.33 |
12/16/22 | 1.051 | 1.06 | 1.038 | 1.042 | 1,841,191.7 | 276,880,563.47 |
12/15/22 | 1.056 | 1.06 | 1.049 | 1.051 | 1,091,653.45 | 279,163,863.2 |
12/14/22 | 1.048 | 1.071 | 1.047 | 1.056 | 1,888,002.4 | 280,432,774.01 |
12/13/22 | 1.049 | 1.055 | 1.042 | 1.048 | 1,645,795.67 | 278,406,631.51 |
12/12/22 | 1.042 | 1.051 | 1.038 | 1.049 | 2,075,607.32 | 278,741,514.06 |
12/11/22 | 1.05 | 1.053 | 1.041 | 1.043 | 1,296,349.42 | 276,908,876.95 |
12/10/22 | 1.053 | 1.057 | 1.046 | 1.048 | 13,237,543.37 | 278,296,854.55 |
12/9/22 | 1.05 | 1.062 | 1.048 | 1.053 | 11,315,824.39 | 279,683,333.04 |
12/8/22 | 1.04 | 1.059 | 1.038 | 1.05 | 3,945,841.24 | 278,794,153.34 |
12/7/22 | 1.039 | 1.043 | 1.035 | 1.038 | 4,913,154.98 | 275,781,619.86 |
12/6/22 | 1.036 | 1.041 | 1.035 | 1.039 | 4,907,417.59 | 275,945,103.66 |
12/5/22 | 1.037 | 1.041 | 1.035 | 1.036 | 2,439,436.19 | 275,149,296.54 |
12/4/22 | 1.039 | 1.04 | 1.035 | 1.037 | 2,946,611.53 | 275,520,764.64 |
12/3/22 | 1.045 | 1.047 | 1.039 | 1.039 | 2,380,214.38 | 275,978,952.1 |
12/2/22 | 1.041 | 1.045 | 1.04 | 1.045 | 1,923,123.44 | 277,557,734.31 |
12/1/22 | 1.044 | 1.045 | 1.041 | 1.041 | 2,315,630.58 | 276,469,635.07 |
11/30/22 | 1.041 | 1.045 | 1.038 | 1.044 | 2,993,444.55 | 277,190,803.49 |
11/29/22 | 1.038 | 1.042 | 1.037 | 1.041 | 2,332,771.95 | 276,590,421.53 |
11/28/22 | 1.039 | 1.041 | 1.032 | 1.038 | 3,231,089.82 | 275,626,032.3 |
11/27/22 | 1.034 | 1.042 | 1.032 | 1.039 | 2,547,370.37 | 275,898,252.47 |
11/26/22 | 1.034 | 1.038 | 1.033 | 1.034 | 3,078,743.13 | 274,707,045.2 |
11/25/22 | 1.037 | 1.037 | 1.031 | 1.034 | 2,791,612.06 | 274,745,363.49 |
11/24/22 | 1.033 | 1.04 | 1.029 | 1.037 | 4,348,724.36 | 275,336,323.75 |
11/23/22 | 1.029 | 1.034 | 1.025 | 1.033 | 3,217,921.06 | 274,324,882.53 |
11/22/22 | 1.03 | 1.035 | 1.024 | 1.029 | 4,968,147.61 | 273,378,908.39 |
11/21/22 | 1.023 | 1.033 | 1.023 | 1.03 | 5,129,390.25 | 273,611,165.41 |
11/20/22 | 1.028 | 1.03 | 1.023 | 1.023 | 5,059,754.96 | 15,196,645 |
11/19/22 | 1.024 | 1.03 | 1.021 | 1.028 | 3,904,087.85 | 15,265,613.59 |
11/18/22 | 1.023 | 1.029 | 1.02 | 1.024 | 1,868,180.8 | 15,211,482.31 |
11/17/22 | 1.026 | 1.028 | 1.02 | 1.023 | 1,287,855.56 | 15,188,519.12 |
11/16/22 | 1.025 | 1.03 | 1.022 | 1.026 | 1,894,713.95 | 15,230,417.18 |
11/15/22 | 1.03 | 1.04 | 1.022 | 1.024 | 3,943,850.77 | 15,211,275.14 |
11/14/22 | 1.021 | 1.051 | 1.013 | 1.03 | 11,279,472.39 | 15,297,028.12 |
11/13/22 | 1.03 | 1.04 | 1.017 | 1.021 | 4,350,713.79 | 15,163,137.6 |
11/12/22 | 1.027 | 1.033 | 1.015 | 1.03 | 1,759,807.39 | 15,298,752.98 |
11/11/22 | 1.034 | 1.058 | 1.022 | 1.027 | 5,675,973.61 | 15,250,649.31 |
11/10/22 | 0.999 | 1.097 | 0.998 | 1.034 | 23,300,206.05 | 15,354,029.58 |
11/9/22 | 0.997 | 1.004 | 0.995 | 0.999 | 20,760,195.97 | 14,833,971.23 |
11/8/22 | 0.998 | 1 | 0.993 | 0.997 | 8,412,967.15 | 14,800,818.95 |