Open
$1.052
Close
$0.9620
High
$1.263
Low
$0.7460
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2022 | $1.052 | $1.096 | $1.096 | $1.034 | — | $132M |
| February 2, 2022 | $1.096 | $1.027 | $1.103 | $1.022 | -6.30% | $135M |
| February 3, 2022 | $1.027 | $1.061 | $1.062 | $1.016 | +3.31% | $102M |
| February 4, 2022 | $1.061 | $1.138 | $1.139 | $1.045 | +7.26% | $146M |
| February 5, 2022 | $1.138 | $1.125 | $1.178 | $1.097 | -1.14% | $174M |
| February 6, 2022 | $1.125 | $1.143 | $1.15 | $1.097 | +1.60% | $120M |
| February 7, 2022 | $1.142 | $1.199 | $1.209 | $1.125 | +4.90% | $316M |
| February 8, 2022 | $1.198 | $1.176 | $1.263 | $1.133 | -1.92% | $325M |
| February 9, 2022 | $1.176 | $1.195 | $1.215 | $1.152 | +1.62% | $163M |
| February 10, 2022 | $1.194 | $1.15 | $1.225 | $1.143 | -3.77% | $217M |
| February 11, 2022 | $1.15 | $1.079 | $1.164 | $1.068 | -6.17% | $149M |
| February 12, 2022 | $1.079 | $1.059 | $1.092 | $1.029 | -1.85% | $158M |
| February 13, 2022 | $1.058 | $1.042 | $1.076 | $1.032 | -1.61% | $105M |
| February 14, 2022 | $1.043 | $1.049 | $1.055 | $1.018 | +0.67% | $144M |
| February 15, 2022 | $1.05 | $1.107 | $1.115 | $1.049 | +5.53% | $167M |
| February 16, 2022 | $1.108 | $1.082 | $1.112 | $1.066 | -2.26% | $110M |
| February 17, 2022 | $1.083 | $1.02 | $1.094 | $1.008 | -5.73% | $121M |
| February 18, 2022 | $1.019 | $0.9950 | $1.043 | $0.9830 | -2.45% | $135M |
| February 19, 2022 | $0.9960 | $0.9960 | $1.019 | $0.9730 | +0.10% | $92M |
| February 20, 2022 | $0.9970 | $0.9310 | $0.9980 | $0.9190 | -6.53% | $148M |
| February 21, 2022 | $0.9310 | $0.8560 | $0.9930 | $0.8510 | -8.06% | $263M |
| February 22, 2022 | $0.8560 | $0.8880 | $0.8970 | $0.8130 | +3.74% | $227M |
| February 23, 2022 | $0.8880 | $0.8660 | $0.9600 | $0.8630 | -2.48% | $217M |
| February 24, 2022 | $0.8660 | $0.8530 | $0.8990 | $0.7460 | -1.50% | $450M |
| February 25, 2022 | $0.8520 | $0.8980 | $0.9100 | $0.8230 | +5.28% | $182M |
| February 26, 2022 | $0.8980 | $0.8870 | $0.9300 | $0.8810 | -1.22% | $128M |
| February 27, 2022 | $0.8860 | $0.8560 | $0.9150 | $0.8320 | -3.49% | $141M |
| February 28, 2022 | $0.8570 | $0.9620 | $0.9700 | $0.8420 | +12.38% | $207M |