Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/12/22 | 0.933 | 0.938 | 0.929 | 0.936 | 22,268.55 | 53,843,199.51 |
8/11/22 | 0.947 | 0.958 | 0.932 | 0.933 | 41,344.74 | 53,642,923.71 |
8/10/22 | 0.946 | 0.951 | 0.943 | 0.947 | 8,924.34 | 54,444,850.58 |
8/9/22 | 0.945 | 0.949 | 0.939 | 0.946 | 5,135.37 | 54,387,342.9 |
8/8/22 | 0.947 | 0.951 | 0.945 | 0.945 | 8,500.21 | 54,361,222.08 |
8/7/22 | 0.94 | 0.951 | 0.94 | 0.947 | 2,437.64 | 54,458,218.54 |
8/6/22 | 0.941 | 0.945 | 0.939 | 0.94 | 1,661.55 | 54,055,637.17 |
8/5/22 | 0.947 | 0.955 | 0.938 | 0.94 | 29,657.18 | 54,071,255.74 |
8/4/22 | 0.946 | 0.953 | 0.944 | 0.947 | 9,157.25 | 54,476,605.65 |
8/3/22 | 0.94 | 0.967 | 0.936 | 0.946 | 9,293.01 | 54,418,304.52 |
8/2/22 | 0.941 | 0.951 | 0.937 | 0.94 | 31,665.78 | 54,029,324.18 |
8/1/22 | 0.941 | 0.946 | 0.935 | 0.941 | 11,549.31 | 54,087,872.69 |
7/31/22 | 0.941 | 0.947 | 0.937 | 0.941 | 5,939.57 | 54,086,544.74 |
7/30/22 | 0.94 | 0.947 | 0.938 | 0.941 | 70,554.17 | 54,112,228.43 |
7/29/22 | 0.944 | 0.956 | 0.94 | 0.94 | 90,244.08 | 54,076,423.11 |
7/28/22 | 0.948 | 0.949 | 0.942 | 0.944 | 16,140.4 | 54,296,447.73 |
7/26/22 | 0.939 | 0.953 | 0.938 | 0.95 | 112,810.73 | 54,629,399.12 |
7/25/22 | 0.94 | 0.943 | 0.935 | 0.939 | 8,744.79 | 53,989,999.47 |
7/24/22 | 0.94 | 0.943 | 0.937 | 0.94 | 3,958.96 | 54,068,514.78 |
7/23/22 | 0.938 | 0.945 | 0.935 | 0.94 | 32,389.14 | 54,036,614.18 |
7/22/22 | 0.947 | 0.95 | 0.935 | 0.938 | 80,475.61 | 53,926,919.77 |
7/21/22 | 0.941 | 0.95 | 0.939 | 0.947 | 54,511.62 | 54,477,186.13 |
7/20/22 | 0.95 | 0.952 | 0.94 | 0.941 | 220,149.01 | 54,126,847.25 |
7/19/22 | 0.946 | 0.954 | 0.938 | 0.95 | 175,349.4 | 54,604,409.93 |
7/18/22 | 0.941 | 0.952 | 0.941 | 0.946 | 12,156.51 | 54,381,745.03 |
7/17/22 | 0.943 | 0.948 | 0.936 | 0.941 | 8,968.98 | 54,133,833.38 |
7/16/22 | 0.943 | 0.945 | 0.938 | 0.943 | 16,343.9 | 54,215,388.85 |
7/15/22 | 0.949 | 0.95 | 0.942 | 0.943 | 321,043.48 | 54,228,135.14 |
7/14/22 | 0.941 | 0.957 | 0.936 | 0.949 | 425,333.64 | 54,574,171.53 |
7/13/22 | 0.945 | 0.947 | 0.937 | 0.941 | 95,869.8 | 54,091,198.52 |
7/12/22 | 0.943 | 0.954 | 0.939 | 0.945 | 88,092.35 | 54,345,632.83 |
7/11/22 | 0.951 | 0.952 | 0.943 | 0.943 | 141,674.44 | 54,195,521.93 |
7/10/22 | 0.948 | 0.955 | 0.94 | 0.951 | 182,664.25 | 54,653,763.56 |
7/9/22 | 0.946 | 0.949 | 0.944 | 0.948 | 52,855.12 | 54,490,633.56 |
7/8/22 | 0.944 | 0.946 | 0.935 | 0.946 | 69,157.71 | 54,369,513.33 |
7/7/22 | 0.948 | 0.949 | 0.941 | 0.944 | 16,961.41 | 54,263,931.18 |
7/6/22 | 0.946 | 0.953 | 0.943 | 0.948 | 72,561.79 | 54,521,578.58 |
7/5/22 | 0.959 | 0.959 | 0.939 | 0.946 | 36,146.49 | 54,408,736.26 |
7/4/22 | 0.961 | 0.962 | 0.951 | 0.959 | 109,304.69 | 55,112,651.25 |
7/3/22 | 0.955 | 0.963 | 0.951 | 0.961 | 121,650.68 | 55,250,986.18 |
7/2/22 | 0.955 | 0.959 | 0.952 | 0.955 | 25,793.94 | 54,925,389.26 |
7/1/22 | 0.961 | 0.964 | 0.952 | 0.956 | 71,167.11 | 54,940,052.14 |
6/30/22 | 0.94 | 0.965 | 0.934 | 0.961 | 100,222.58 | 55,270,621.69 |
6/29/22 | 0.951 | 0.956 | 0.94 | 0.94 | 69,155.88 | 54,076,151.13 |
6/28/22 | 0.961 | 0.966 | 0.948 | 0.951 | 38,825.41 | 54,670,175.18 |
6/27/22 | 0.96 | 0.967 | 0.955 | 0.961 | 79,259.5 | 55,242,149.44 |
6/26/22 | 0.961 | 0.965 | 0.955 | 0.96 | 102,643.84 | 55,213,519.49 |
6/25/22 | 0.961 | 0.963 | 0.954 | 0.961 | 17,488.39 | 55,281,347.01 |
6/24/22 | 0.963 | 0.966 | 0.957 | 0.961 | 13,765.64 | 55,258,911.98 |
6/23/22 | 0.961 | 0.966 | 0.957 | 0.963 | 17,691.12 | 55,355,042.07 |
6/22/22 | 0.956 | 0.965 | 0.956 | 0.961 | 142,008.53 | 55,280,506.78 |
6/21/22 | 0.986 | 0.988 | 0.955 | 0.956 | 292,711.78 | 54,978,530.52 |
6/20/22 | 0.99 | 0.995 | 0.981 | 0.986 | 404,700.34 | 56,681,399.12 |
6/19/22 | 0.993 | 1 | 0.985 | 0.99 | 1,565,232.97 | 56,931,173.46 |
6/18/22 | 0.952 | 0.999 | 0.946 | 0.993 | 1,512,224.02 | 57,120,350.28 |
6/17/22 | 0.95 | 0.956 | 0.945 | 0.952 | 99,329.68 | 54,766,517.83 |
6/16/22 | 0.949 | 0.954 | 0.942 | 0.95 | 1,635,684.06 | 54,625,007.17 |
6/15/22 | 0.952 | 0.962 | 0.943 | 0.949 | 2,773,217.03 | 54,539,263.79 |
6/14/22 | 0.986 | 0.993 | 0.945 | 0.952 | 4,005,391.71 | 54,744,193.96 |
6/13/22 | 0.94 | 0.987 | 0.938 | 0.986 | 3,081,267.93 | 56,670,458.74 |
6/12/22 | 0.953 | 0.965 | 0.94 | 0.94 | 578,861.94 | 54,069,079.57 |
6/11/22 | 0.949 | 0.956 | 0.946 | 0.953 | 271,193.42 | 54,783,104.07 |
6/10/22 | 0.95 | 0.953 | 0.944 | 0.949 | 39,695.89 | 54,541,172.09 |
6/9/22 | 0.948 | 0.953 | 0.946 | 0.95 | 10,328.34 | 54,645,234.98 |
6/8/22 | 0.946 | 0.95 | 0.94 | 0.948 | 61,092.64 | 54,532,758.44 |
6/7/22 | 0.948 | 0.949 | 0.941 | 0.946 | 37,832.33 | 54,419,089.57 |
6/6/22 | 0.95 | 0.956 | 0.943 | 0.948 | 42,525.08 | 54,493,535.86 |
6/5/22 | 0.948 | 0.953 | 0.945 | 0.95 | 45,157.94 | 54,631,818.16 |
6/4/22 | 0.953 | 0.957 | 0.944 | 0.948 | 35,864.42 | 54,499,842.92 |
6/3/22 | 0.955 | 0.956 | 0.947 | 0.953 | 41,459.78 | 54,777,966.09 |
6/2/22 | 0.953 | 0.957 | 0.951 | 0.955 | 39,387.68 | 54,913,648.77 |
6/1/22 | 0.951 | 0.954 | 0.946 | 0.953 | 30,966.38 | 54,782,550.32 |
5/31/22 | 0.951 | 0.957 | 0.949 | 0.951 | 29,149.77 | 54,653,483.29 |
5/30/22 | 0.946 | 0.954 | 0.944 | 0.951 | 61,927.42 | 54,667,089.25 |
5/29/22 | 0.952 | 0.953 | 0.942 | 0.946 | 81,274.86 | 54,404,548.64 |
5/28/22 | 0.955 | 0.956 | 0.952 | 0.955 | 19,216.72 | 54,908,935.41 |
5/27/22 | 0.947 | 0.956 | 0.945 | 0.955 | 60,521.06 | 54,905,770.05 |
5/26/22 | 0.951 | 0.955 | 0.939 | 0.947 | 60,157.79 | 54,460,512.84 |
5/25/22 | 0.952 | 0.957 | 0.95 | 0.951 | 46,511.22 | 54,655,140.2 |
5/24/22 | 0.947 | 0.956 | 0.945 | 0.952 | 35,316.47 | 54,716,500.84 |
5/23/22 | 0.954 | 0.96 | 0.946 | 0.947 | 101,781.93 | 54,453,476.38 |
5/22/22 | 0.953 | 0.958 | 0.95 | 0.954 | 124,186.66 | 54,867,719.49 |
5/21/22 | 0.951 | 0.957 | 0.948 | 0.952 | 45,577.31 | 54,766,190.02 |
5/20/22 | 0.958 | 0.96 | 0.944 | 0.951 | 49,660.42 | 54,701,069.06 |
5/19/22 | 0.948 | 0.959 | 0.946 | 0.958 | 167,117.92 | 55,058,678.3 |
5/18/22 | 0.931 | 0.955 | 0.922 | 0.948 | 380,127.35 | 54,494,618.23 |
5/17/22 | 0.957 | 0.958 | 0.923 | 0.931 | 787,554.66 | 53,508,049.34 |
5/16/22 | 0.935 | 0.959 | 0.926 | 0.957 | 689,316.58 | 55,014,827.41 |
5/15/22 | 0.935 | 0.945 | 0.925 | 0.935 | 160,987.85 | 53,779,416.21 |
5/14/22 | 0.918 | 0.936 | 0.913 | 0.935 | 606,766.78 | 53,751,315.78 |