Open
$0.5161
Close
$0.4462
High
$0.5948
Low
$0.4236
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| August 1, 2022 | $0.5161 | $0.5124 | $0.5262 | $0.5007 | — | $81M |
| August 2, 2022 | $0.5125 | $0.4963 | $0.5155 | $0.4886 | -3.14% | $91M |
| August 3, 2022 | $0.4963 | $0.5005 | $0.5167 | $0.4890 | +0.85% | $63M |
| August 4, 2022 | $0.5006 | $0.4997 | $0.5112 | $0.4934 | -0.16% | $52M |
| August 5, 2022 | $0.4998 | $0.5174 | $0.5193 | $0.4993 | +3.54% | $57M |
| August 6, 2022 | $0.5174 | $0.5112 | $0.5234 | $0.5100 | -1.20% | $40M |
| August 7, 2022 | $0.5114 | $0.5276 | $0.5385 | $0.5063 | +3.21% | $58M |
| August 8, 2022 | $0.5276 | $0.5371 | $0.5496 | $0.5230 | +1.80% | $87M |
| August 9, 2022 | $0.5371 | $0.5129 | $0.5374 | $0.5057 | -4.51% | $75M |
| August 10, 2022 | $0.5128 | $0.5374 | $0.5389 | $0.5020 | +4.78% | $89M |
| August 11, 2022 | $0.5374 | $0.5303 | $0.5476 | $0.5286 | -1.32% | $84M |
| August 12, 2022 | $0.5302 | $0.5402 | $0.5420 | $0.5205 | +1.87% | $57M |
| August 13, 2022 | $0.5403 | $0.5593 | $0.5677 | $0.5378 | +3.54% | $107M |
| August 14, 2022 | $0.5592 | $0.5695 | $0.5948 | $0.5567 | +1.82% | $137M |
| August 15, 2022 | $0.5695 | $0.5499 | $0.5824 | $0.5427 | -3.44% | $107M |
| August 16, 2022 | $0.5499 | $0.5570 | $0.5704 | $0.5475 | +1.29% | $82M |
| August 17, 2022 | $0.5569 | $0.5384 | $0.5834 | $0.5304 | -3.34% | $130M |
| August 18, 2022 | $0.5384 | $0.5119 | $0.5441 | $0.5075 | -4.92% | $70M |
| August 19, 2022 | $0.5119 | $0.4500 | $0.5121 | $0.4461 | -12.09% | $155M |
| August 20, 2022 | $0.4499 | $0.4508 | $0.4632 | $0.4347 | +0.18% | $96M |
| August 21, 2022 | $0.4508 | $0.4626 | $0.4726 | $0.4468 | +2.62% | $78M |
| August 22, 2022 | $0.4627 | $0.4615 | $0.4632 | $0.4374 | -0.24% | $85M |
| August 23, 2022 | $0.4614 | $0.4658 | $0.4700 | $0.4457 | +0.93% | $57M |
| August 24, 2022 | $0.4659 | $0.4578 | $0.4691 | $0.4536 | -1.72% | $48M |
| August 25, 2022 | $0.4578 | $0.4645 | $0.4741 | $0.4574 | +1.46% | $56M |
| August 26, 2022 | $0.4645 | $0.4316 | $0.4820 | $0.4257 | -7.08% | $174M |
| August 27, 2022 | $0.4315 | $0.4499 | $0.4514 | $0.4258 | +4.24% | $83M |
| August 28, 2022 | $0.4498 | $0.4293 | $0.4544 | $0.4274 | -4.58% | $58M |
| August 29, 2022 | $0.4293 | $0.4504 | $0.4530 | $0.4236 | +4.91% | $63M |
| August 30, 2022 | $0.4503 | $0.4531 | $0.4628 | $0.4385 | +0.60% | $69M |
| August 31, 2022 | $0.4531 | $0.4462 | $0.4631 | $0.4446 | -1.52% | $53M |