Open
$0.9620
Close
$1.141
High
$1.246
Low
$0.7760
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| March 1, 2022 | $0.9620 | $0.9630 | $1.011 | $0.9390 | — | $228M |
| March 2, 2022 | $0.9640 | $0.9390 | $0.9770 | $0.9270 | -2.49% | $143M |
| March 3, 2022 | $0.9380 | $0.9030 | $0.9460 | $0.8830 | -3.83% | $105M |
| March 4, 2022 | $0.9020 | $0.8440 | $0.9030 | $0.8260 | -6.53% | $128M |
| March 5, 2022 | $0.8440 | $0.8640 | $0.8830 | $0.8180 | +2.37% | $67M |
| March 6, 2022 | $0.8650 | $0.8230 | $0.8720 | $0.8190 | -4.75% | $64M |
| March 7, 2022 | $0.8220 | $0.7930 | $0.8470 | $0.7770 | -3.65% | $108M |
| March 8, 2022 | $0.7930 | $0.8020 | $0.8210 | $0.7870 | +1.13% | $100M |
| March 9, 2022 | $0.8020 | $0.8490 | $0.8630 | $0.7990 | +5.86% | $97M |
| March 10, 2022 | $0.8490 | $0.8070 | $0.8540 | $0.7850 | -4.95% | $93M |
| March 11, 2022 | $0.8060 | $0.7880 | $0.8190 | $0.7820 | -2.35% | $81M |
| March 12, 2022 | $0.7880 | $0.7890 | $0.8020 | $0.7860 | +0.13% | $40M |
| March 13, 2022 | $0.7890 | $0.7860 | $0.8210 | $0.7800 | -0.38% | $71M |
| March 14, 2022 | $0.7870 | $0.8020 | $0.8160 | $0.7760 | +2.04% | $83M |
| March 15, 2022 | $0.8030 | $0.8000 | $0.8170 | $0.7810 | -0.25% | $76M |
| March 16, 2022 | $0.8000 | $0.8380 | $0.8400 | $0.7920 | +4.75% | $131M |
| March 17, 2022 | $0.8390 | $0.8350 | $0.8580 | $0.8270 | -0.36% | $90M |
| March 18, 2022 | $0.8350 | $0.8510 | $0.8600 | $0.8200 | +1.92% | $69M |
| March 19, 2022 | $0.8510 | $0.9030 | $0.9160 | $0.8500 | +6.11% | $101M |
| March 20, 2022 | $0.9020 | $0.8790 | $0.9160 | $0.8640 | -2.66% | $83M |
| March 21, 2022 | $0.8790 | $0.9170 | $0.9300 | $0.8630 | +4.32% | $104M |
| March 22, 2022 | $0.9170 | $0.9750 | $0.9880 | $0.9070 | +6.32% | $165M |
| March 23, 2022 | $0.9750 | $1.108 | $1.11 | $0.9570 | +13.64% | $377M |
| March 24, 2022 | $1.108 | $1.131 | $1.19 | $1.076 | +2.08% | $446M |
| March 25, 2022 | $1.13 | $1.096 | $1.167 | $1.072 | -3.09% | $325M |
| March 26, 2022 | $1.096 | $1.152 | $1.16 | $1.079 | +5.11% | $161M |
| March 27, 2022 | $1.152 | $1.184 | $1.186 | $1.104 | +2.78% | $154M |
| March 28, 2022 | $1.184 | $1.17 | $1.246 | $1.157 | -1.18% | $314M |
| March 29, 2022 | $1.17 | $1.191 | $1.243 | $1.166 | +1.79% | $217M |
| March 30, 2022 | $1.191 | $1.189 | $1.218 | $1.161 | -0.17% | $174M |
| March 31, 2022 | $1.189 | $1.141 | $1.228 | $1.133 | -4.04% | $209M |