Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
8/11/22 | 2.217 | 2.377 | 2.216 | 2.277 | 14,827.12 | 14,413,651.17 |
8/10/22 | 2.21 | 2.292 | 2.131 | 2.217 | 13,401.68 | 14,033,961.01 |
8/9/22 | 2.166 | 2.24 | 2.112 | 2.211 | 9,182.47 | 13,996,479.63 |
8/8/22 | 2.156 | 2.259 | 2.143 | 2.165 | 6,634.78 | 13,706,749.84 |
8/7/22 | 2.072 | 2.195 | 1.951 | 2.156 | 26,003.23 | 13,650,694 |
8/6/22 | 1.968 | 2.113 | 1.945 | 2.072 | 25,626.08 | 13,115,642.25 |
8/5/22 | 2 | 2.025 | 1.955 | 1.967 | 4,967.53 | 12,450,758.27 |
8/4/22 | 1.954 | 2.153 | 1.942 | 1.999 | 23,877.36 | 12,656,951.15 |
8/3/22 | 1.963 | 2.019 | 1.929 | 1.955 | 7,038.98 | 12,373,615.72 |
8/2/22 | 2.029 | 2.037 | 1.913 | 1.963 | 16,454.24 | 12,429,308.07 |
8/1/22 | 2.03 | 2.072 | 1.98 | 2.029 | 10,928.9 | 12,847,184 |
7/31/22 | 2 | 2.083 | 1.998 | 2.03 | 22,198.76 | 12,849,478.77 |
7/30/22 | 2.148 | 2.151 | 1.993 | 2 | 52,628.71 | 12,662,886.71 |
7/29/22 | 2.019 | 2.205 | 1.968 | 2.148 | 56,592.37 | 13,598,582.92 |
7/28/22 | 1.953 | 2.038 | 1.9 | 2.019 | 22,226.43 | 12,781,403.62 |
7/26/22 | 1.821 | 1.874 | 1.702 | 1.855 | 58,329.94 | 11,746,642.95 |
7/25/22 | 1.937 | 1.937 | 1.81 | 1.821 | 41,546.12 | 11,526,628.55 |
7/24/22 | 1.852 | 2.002 | 1.819 | 1.937 | 54,506.82 | 12,260,181.03 |
7/23/22 | 1.812 | 1.976 | 1.805 | 1.852 | 22,074.65 | 11,724,990.11 |
7/22/22 | 1.846 | 1.88 | 1.794 | 1.812 | 23,058.74 | 11,472,686.77 |
7/21/22 | 2.046 | 2.051 | 1.804 | 1.845 | 18,855.06 | 11,677,239.59 |
7/20/22 | 2.064 | 2.148 | 2.022 | 2.046 | 33,889.7 | 12,950,704.74 |
7/19/22 | 1.975 | 2.083 | 1.912 | 2.064 | 32,753.83 | 13,066,400.46 |
7/18/22 | 1.839 | 1.995 | 1.839 | 1.975 | 22,124.43 | 12,502,826.08 |
7/17/22 | 1.938 | 1.996 | 1.824 | 1.839 | 9,354.43 | 11,643,641.3 |
7/16/22 | 1.857 | 1.958 | 1.814 | 1.938 | 4,239.85 | 12,270,568.51 |
7/15/22 | 1.867 | 1.882 | 1.831 | 1.857 | 4,415.73 | 11,755,618.21 |
7/14/22 | 1.813 | 1.894 | 1.792 | 1.867 | 21,899.5 | 11,822,450.99 |
7/13/22 | 1.677 | 1.829 | 1.61 | 1.813 | 33,989.38 | 11,476,150.03 |
7/12/22 | 1.656 | 1.719 | 1.622 | 1.677 | 72,641.66 | 10,616,980.68 |
7/11/22 | 1.884 | 1.918 | 1.653 | 1.656 | 81,463.66 | 10,485,152.28 |
7/10/22 | 2.033 | 2.043 | 1.779 | 1.884 | 23,982.13 | 11,929,411.12 |
7/9/22 | 2.016 | 2.062 | 1.994 | 2.033 | 3,153.11 | 12,870,594.19 |
7/8/22 | 2.035 | 2.096 | 1.986 | 2.016 | 27,955.74 | 12,764,718.92 |
7/7/22 | 2.125 | 2.258 | 2.03 | 2.035 | 39,594.9 | 12,882,089.04 |
7/6/22 | 2.024 | 2.216 | 2.005 | 2.125 | 28,936.19 | 13,450,413.05 |
7/5/22 | 2.074 | 2.146 | 1.975 | 2.025 | 16,399.91 | 12,818,866.94 |
7/4/22 | 1.999 | 2.074 | 1.966 | 2.074 | 11,923.52 | 13,130,145.23 |
7/3/22 | 1.993 | 2.016 | 1.923 | 1.999 | 13,648.61 | 12,652,585.14 |
7/2/22 | 2.007 | 2.022 | 1.928 | 1.993 | 28,650.93 | 12,618,720.15 |
7/1/22 | 1.933 | 2.037 | 1.889 | 2.007 | 100,420.27 | 12,703,357.62 |
6/30/22 | 1.915 | 1.969 | 1.765 | 1.933 | 129,154.88 | 12,238,646.96 |
6/29/22 | 2.126 | 2.257 | 1.913 | 1.915 | 75,538.42 | 12,126,525.15 |
6/28/22 | 2.177 | 2.279 | 2.047 | 2.126 | 91,477 | 13,458,809.33 |
6/27/22 | 2.277 | 2.334 | 2.06 | 2.177 | 128,342.86 | 13,782,052.57 |
6/26/22 | 2.33 | 2.415 | 2.157 | 2.277 | 93,972.96 | 14,417,638.93 |
6/25/22 | 2.421 | 2.421 | 2.259 | 2.33 | 72,366.62 | 14,747,922.01 |
6/24/22 | 2.288 | 2.453 | 2.263 | 2.421 | 117,746.16 | 15,325,190.73 |
6/23/22 | 2.07 | 2.349 | 2.063 | 2.288 | 140,387.61 | 14,481,745.07 |
6/22/22 | 2.218 | 2.437 | 1.972 | 2.07 | 72,397.85 | 13,103,251.17 |
6/21/22 | 2.148 | 2.268 | 2.12 | 2.218 | 26,213.8 | 14,040,534.6 |
6/20/22 | 2.341 | 2.354 | 2.077 | 2.148 | 29,919.82 | 13,601,570.99 |
6/19/22 | 2.022 | 2.395 | 1.942 | 2.341 | 33,308.66 | 14,820,950.08 |
6/18/22 | 2.109 | 2.188 | 1.913 | 2.022 | 60,537.79 | 12,802,606.59 |
6/17/22 | 2.122 | 2.372 | 2.097 | 2.109 | 144,669.82 | 13,350,675.44 |
6/16/22 | 2.548 | 2.637 | 2.053 | 2.122 | 187,471.32 | 13,431,307.14 |
6/15/22 | 2.223 | 2.601 | 1.945 | 2.548 | 128,580.8 | 16,132,313.62 |
6/14/22 | 2.476 | 2.521 | 2.02 | 2.223 | 122,051.53 | 14,073,538.9 |
6/13/22 | 2.808 | 2.814 | 2.34 | 2.476 | 66,156.01 | 15,676,889.81 |
6/12/22 | 3.113 | 3.147 | 2.75 | 2.808 | 44,634.1 | 17,777,698 |
6/11/22 | 3.362 | 3.419 | 2.94 | 3.113 | 52,622.52 | 19,709,679.39 |
6/10/22 | 3.316 | 3.445 | 3.215 | 3.362 | 67,183.14 | 21,281,800.35 |
6/9/22 | 3.14 | 3.426 | 3.121 | 3.316 | 56,201.16 | 20,990,849.83 |
6/8/22 | 3.436 | 3.486 | 3.14 | 3.14 | 77,196 | 19,876,117.35 |
6/7/22 | 3.582 | 3.688 | 3.247 | 3.436 | 88,392.4 | 21,752,343.36 |
6/6/22 | 3.602 | 3.831 | 3.475 | 3.582 | 68,856.81 | 22,678,429.34 |
6/5/22 | 3.589 | 3.768 | 3.445 | 3.602 | 24,955.79 | 22,805,330.74 |
6/4/22 | 3.653 | 3.67 | 3.577 | 3.589 | 26,414.23 | 22,723,531.95 |
6/3/22 | 3.708 | 3.806 | 3.522 | 3.653 | 46,190.06 | 23,123,877.01 |
6/2/22 | 3.297 | 3.725 | 3.285 | 3.708 | 40,349.4 | 23,472,968.01 |
6/1/22 | 3.544 | 3.576 | 3.254 | 3.297 | 62,861.01 | 20,873,877.69 |
5/31/22 | 3.888 | 3.915 | 3.478 | 3.544 | 151,235.96 | 22,438,684.25 |
5/30/22 | 3.531 | 3.908 | 3.397 | 3.888 | 146,273.47 | 24,611,291.12 |
5/29/22 | 3.16 | 3.566 | 3.059 | 3.531 | 54,586.09 | 22,352,569.46 |
5/28/22 | 3.136 | 3.228 | 3.065 | 3.16 | 61,147.87 | 20,007,253.02 |
5/27/22 | 3.483 | 3.544 | 3.057 | 3.145 | 114,296.16 | 19,907,946.33 |
5/26/22 | 3.573 | 3.638 | 3.092 | 3.483 | 94,272.26 | 22,049,657.84 |
5/25/22 | 3.466 | 3.806 | 3.441 | 3.573 | 47,270.36 | 22,618,994.38 |
5/24/22 | 3.186 | 3.515 | 3.152 | 3.466 | 37,107.83 | 21,941,337.84 |
5/23/22 | 3.427 | 3.458 | 3.178 | 3.186 | 39,959.19 | 20,170,370.85 |
5/22/22 | 3.372 | 3.617 | 3.337 | 3.427 | 35,986.06 | 21,694,621.25 |
5/21/22 | 3.381 | 3.438 | 3.309 | 3.372 | 99,203.25 | 21,345,622.05 |
5/20/22 | 3.547 | 3.847 | 3.236 | 3.381 | 164,670.84 | 21,401,219.82 |
5/19/22 | 3.246 | 3.719 | 3.244 | 3.547 | 101,669.22 | 22,455,047.05 |
5/18/22 | 3.557 | 3.589 | 3.246 | 3.246 | 67,767.83 | 20,550,475.24 |
5/17/22 | 3.397 | 3.767 | 3.373 | 3.557 | 123,218.77 | 22,516,589.16 |
5/16/22 | 3.433 | 3.878 | 3.249 | 3.397 | 95,763.12 | 21,508,290.44 |
5/15/22 | 3.502 | 3.579 | 3.349 | 3.433 | 113,097.62 | 21,736,525.05 |
5/14/22 | 3.685 | 3.716 | 3.254 | 3.502 | 191,069.23 | 22,171,941.36 |
5/13/22 | 4.007 | 4.866 | 3.655 | 3.685 | 264,018.16 | 23,330,125.79 |