Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
5/27/23 | 1.75 | 1.808 | 1.745 | 1.79 | 39,308,038.11 | 199,647,172.23 |
5/26/23 | 1.781 | 1.791 | 1.742 | 1.75 | 39,220,654.91 | 195,134,548.81 |
5/25/23 | 1.928 | 1.932 | 1.774 | 1.781 | 82,146,812.05 | 198,638,566.96 |
5/24/23 | 1.93 | 2.126 | 1.926 | 1.928 | 253,128,186.83 | 214,933,887.31 |
5/23/23 | 1.653 | 1.937 | 1.642 | 1.93 | 243,300,222.4 | 215,165,734.2 |
5/22/23 | 1.631 | 1.661 | 1.605 | 1.653 | 22,553,418.95 | 184,336,762.67 |
5/20/23 | 1.664 | 1.681 | 1.655 | 1.668 | 18,615,598.47 | 185,928,917.82 |
5/18/23 | 1.662 | 1.669 | 1.598 | 1.624 | 27,831,962.44 | 180,952,323.79 |
5/17/23 | 1.609 | 1.667 | 1.594 | 1.662 | 33,676,560.73 | 185,222,106.96 |
5/16/23 | 1.594 | 1.622 | 1.573 | 1.609 | 32,644,328.42 | 179,334,852.11 |
5/15/23 | 1.55 | 1.616 | 1.531 | 1.594 | 52,615,734.31 | 177,623,784.81 |
5/14/23 | 1.531 | 1.562 | 1.508 | 1.55 | 27,391,442.68 | 172,748,849.79 |
5/13/23 | 1.575 | 1.576 | 1.523 | 1.531 | 34,165,144.58 | 170,595,429.13 |
5/12/23 | 1.553 | 1.575 | 1.501 | 1.575 | 95,057,180.28 | 175,435,749.25 |
5/11/23 | 1.636 | 1.639 | 1.513 | 1.553 | 124,427,563.52 | 173,011,564.44 |
5/10/23 | 1.606 | 1.647 | 1.561 | 1.636 | 199,040,476.79 | 182,243,258.78 |
5/9/23 | 1.605 | 1.618 | 1.59 | 1.606 | 33,284,739.92 | 178,859,596.35 |
5/8/23 | 1.81 | 1.822 | 1.593 | 1.605 | 60,034,395.29 | 178,782,415.24 |
5/7/23 | 1.806 | 1.831 | 1.797 | 1.81 | 55,238,144.35 | 201,593,196.59 |
5/6/23 | 1.889 | 1.899 | 1.791 | 1.806 | 30,866,794.92 | 201,145,223.58 |
5/5/23 | 1.866 | 1.899 | 1.847 | 1.89 | 30,323,206.71 | 210,394,087.49 |
5/4/23 | 1.908 | 1.911 | 1.851 | 1.866 | 51,215,673.64 | 207,720,838.16 |
5/3/23 | 1.858 | 1.91 | 1.842 | 1.908 | 119,623,822.47 | 212,452,014.03 |
5/2/23 | 1.849 | 1.863 | 1.818 | 1.858 | 45,703,086.94 | 206,791,132.2 |
5/1/23 | 1.895 | 1.897 | 1.826 | 1.849 | 30,505,534.68 | 205,836,078.17 |
4/30/23 | 1.936 | 1.94 | 1.884 | 1.895 | 30,885,485.36 | 210,932,016.5 |
4/29/23 | 1.917 | 1.944 | 1.91 | 1.936 | 26,021,635.39 | 215,493,100.76 |
4/28/23 | 1.947 | 1.951 | 1.9 | 1.917 | 34,653,746.68 | 213,377,348.29 |
4/27/23 | 1.912 | 2.008 | 1.91 | 1.947 | 88,561,581.39 | 216,651,740.48 |
4/26/23 | 1.961 | 2.037 | 1.843 | 1.911 | 115,986,578.93 | 212,680,335.79 |
4/25/23 | 1.931 | 1.965 | 1.86 | 1.961 | 37,600,048.82 | 218,135,205.52 |
4/24/23 | 1.909 | 1.941 | 1.892 | 1.931 | 44,974,738.95 | 214,815,036.06 |
4/23/23 | 1.945 | 1.947 | 1.875 | 1.909 | 30,995,611.99 | 212,311,219.24 |
4/22/23 | 1.888 | 1.947 | 1.871 | 1.945 | 29,290,041.1 | 216,359,997.79 |
4/21/23 | 2.01 | 2.029 | 1.866 | 1.888 | 51,651,374.23 | 209,936,661.32 |
4/20/23 | 2.102 | 2.127 | 1.985 | 2.01 | 71,739,868.72 | 223,544,559.72 |
4/19/23 | 2.253 | 2.38 | 2.088 | 2.103 | 202,482,416.13 | 233,849,122.61 |
4/18/23 | 2.204 | 2.277 | 2.187 | 2.253 | 42,074,619.17 | 250,574,550.62 |
4/17/23 | 2.271 | 2.275 | 2.185 | 2.203 | 47,833,982.92 | 244,959,952.32 |
4/16/23 | 2.259 | 2.296 | 2.229 | 2.271 | 44,458,923.69 | 252,466,053.27 |
4/15/23 | 2.291 | 2.301 | 2.243 | 2.26 | 42,373,224.44 | 251,198,324.74 |
4/14/23 | 2.194 | 2.338 | 2.186 | 2.291 | 73,938,346.07 | 254,618,709.34 |
4/13/23 | 2.132 | 2.203 | 2.117 | 2.194 | 40,498,629.22 | 243,846,257.77 |
4/12/23 | 2.177 | 2.181 | 2.085 | 2.132 | 46,554,973.03 | 237,007,570.01 |
4/11/23 | 2.179 | 2.207 | 2.17 | 2.177 | 45,624,837.35 | 241,889,487.38 |
4/10/23 | 2.139 | 2.188 | 2.114 | 2.176 | 64,244,301.13 | 241,844,092.06 |
4/9/23 | 2.145 | 2.174 | 2.096 | 2.139 | 46,192,713.96 | 237,649,293.54 |
4/8/23 | 2.093 | 2.155 | 2.075 | 2.145 | 38,622,806.69 | 238,298,361.89 |
4/7/23 | 2.099 | 2.114 | 2.063 | 2.093 | 29,711,295.66 | 232,536,076.87 |
4/6/23 | 2.135 | 2.143 | 2.088 | 2.099 | 37,805,227.39 | 233,199,195.56 |
4/5/23 | 2.129 | 2.168 | 2.094 | 2.134 | 41,283,796.46 | 237,082,042.52 |
4/4/23 | 2.051 | 2.179 | 2.042 | 2.129 | 54,789,698.62 | 236,433,858.61 |
4/3/23 | 2.075 | 2.088 | 2.005 | 2.052 | 45,303,869.71 | 227,860,239.08 |
4/2/23 | 2.137 | 2.143 | 2.045 | 2.075 | 36,839,628.29 | 230,418,862.78 |
3/31/23 | 2.092 | 2.116 | 2.052 | 2.114 | 41,221,280.73 | 234,773,328.04 |
3/30/23 | 2.162 | 2.175 | 2.061 | 2.092 | 53,225,426.97 | 232,280,336.94 |
3/29/23 | 2.078 | 2.207 | 2.07 | 2.162 | 53,350,938.53 | 240,030,482.24 |
3/28/23 | 2.044 | 2.08 | 2.015 | 2.078 | 35,268,193.23 | 230,724,584.93 |
3/27/23 | 2.162 | 2.168 | 2.001 | 2.044 | 48,545,163.58 | 226,927,691.7 |
3/26/23 | 2.126 | 2.17 | 2.12 | 2.163 | 30,831,759.04 | 240,069,913.24 |
3/25/23 | 2.146 | 2.151 | 2.101 | 2.126 | 33,554,987.38 | 235,941,895.02 |
3/24/23 | 2.252 | 2.256 | 2.117 | 2.146 | 46,544,963.04 | 238,158,217.38 |
3/23/23 | 2.212 | 2.27 | 2.173 | 2.252 | 65,361,507.85 | 249,925,783.69 |
3/22/23 | 2.275 | 2.29 | 2.121 | 2.212 | 87,306,711.77 | 245,455,426.16 |
3/21/23 | 2.19 | 2.275 | 2.15 | 2.275 | 81,016,088.23 | 251,479,771.31 |
3/20/23 | 2.337 | 2.356 | 2.182 | 2.19 | 66,574,753.91 | 242,077,062.75 |
3/19/23 | 2.26 | 2.374 | 2.257 | 2.337 | 72,225,387.25 | 258,260,546.48 |
3/18/23 | 2.344 | 2.399 | 2.257 | 2.26 | 70,838,479.31 | 249,766,461.37 |
3/17/23 | 2.176 | 2.344 | 2.149 | 2.344 | 54,522,369.46 | 259,077,406.43 |
3/16/23 | 2.128 | 2.208 | 2.106 | 2.176 | 47,177,205.21 | 240,467,618.69 |
3/15/23 | 2.352 | 2.382 | 2.083 | 2.128 | 76,804,854.06 | 235,169,030.88 |
3/14/23 | 2.231 | 2.443 | 2.191 | 2.352 | 98,252,220.14 | 259,906,160.2 |
3/13/23 | 2.113 | 2.269 | 2.067 | 2.231 | 85,010,321.05 | 246,546,517.69 |
3/12/23 | 1.952 | 2.114 | 1.926 | 2.112 | 54,692,184.09 | 233,437,394.18 |
3/11/23 | 1.971 | 2.015 | 1.879 | 1.952 | 50,596,402.32 | 215,700,013.02 |
3/10/23 | 1.989 | 1.989 | 1.841 | 1.971 | 70,432,282.93 | 217,809,665.22 |
3/9/23 | 2.126 | 2.199 | 1.942 | 1.988 | 73,139,961.66 | 219,753,413.8 |
3/8/23 | 2.272 | 2.287 | 2.109 | 2.126 | 63,108,252.19 | 234,987,847.97 |
3/7/23 | 2.333 | 2.366 | 2.224 | 2.272 | 59,110,174.09 | 251,099,434.24 |
3/6/23 | 2.271 | 2.359 | 2.224 | 2.333 | 53,487,829.47 | 257,843,505.85 |
3/5/23 | 2.263 | 2.344 | 2.26 | 2.271 | 51,243,036.71 | 250,946,134.66 |
3/4/23 | 2.384 | 2.431 | 2.221 | 2.263 | 75,960,507.5 | 250,135,059.05 |
3/3/23 | 2.565 | 2.567 | 2.219 | 2.384 | 161,092,812.56 | 263,466,297.65 |
3/2/23 | 2.575 | 2.672 | 2.507 | 2.565 | 167,980,017.65 | 283,458,101.88 |
3/1/23 | 2.476 | 2.575 | 2.447 | 2.575 | 55,474,707.92 | 284,582,559.27 |
2/28/23 | 2.571 | 2.571 | 2.465 | 2.476 | 48,621,874.26 | 273,663,044.26 |
2/27/23 | 2.597 | 2.631 | 2.518 | 2.571 | 59,609,133.83 | 284,099,331.98 |
2/26/23 | 2.539 | 2.614 | 2.522 | 2.597 | 50,701,974.32 | 286,995,340.53 |
2/25/23 | 2.586 | 2.608 | 2.463 | 2.539 | 69,543,712.8 | 280,652,114.15 |
2/24/23 | 2.771 | 2.872 | 2.557 | 2.586 | 119,725,123.26 | 285,780,567.01 |