Open
$0.6174
Close
$0.7809
High
$0.9168
Low
$0.5886
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2022 | $0.6174 | $0.6284 | $0.6308 | $0.6107 | — | $108M |
| February 2, 2022 | $0.6284 | $0.6006 | $0.6314 | $0.5955 | -4.42% | $115M |
| February 3, 2022 | $0.6006 | $0.6102 | $0.6116 | $0.5886 | +1.60% | $101M |
| February 4, 2022 | $0.6101 | $0.6555 | $0.6589 | $0.6044 | +7.42% | $165M |
| February 5, 2022 | $0.6557 | $0.6656 | $0.6869 | $0.6500 | +1.54% | $207M |
| February 6, 2022 | $0.6656 | $0.6825 | $0.6880 | $0.6589 | +2.54% | $105M |
| February 7, 2022 | $0.6825 | $0.8314 | $0.8390 | $0.6712 | +21.82% | $492M |
| February 8, 2022 | $0.8314 | $0.8763 | $0.9142 | $0.8034 | +5.40% | $897M |
| February 9, 2022 | $0.8763 | $0.8697 | $0.9168 | $0.8413 | -0.75% | $549M |
| February 10, 2022 | $0.8699 | $0.8253 | $0.8975 | $0.8210 | -5.11% | $427M |
| February 11, 2022 | $0.8253 | $0.7591 | $0.8339 | $0.7500 | -8.02% | $389M |
| February 12, 2022 | $0.7590 | $0.8223 | $0.8532 | $0.7465 | +8.33% | $384M |
| February 13, 2022 | $0.8223 | $0.8057 | $0.8476 | $0.7920 | -2.02% | $288M |
| February 14, 2022 | $0.8057 | $0.8012 | $0.8127 | $0.7791 | -0.56% | $242M |
| February 15, 2022 | $0.8012 | $0.8515 | $0.8599 | $0.7961 | +6.28% | $231M |
| February 16, 2022 | $0.8514 | $0.8366 | $0.8532 | $0.8086 | -1.75% | $210M |
| February 17, 2022 | $0.8367 | $0.7690 | $0.8448 | $0.7535 | -8.08% | $301M |
| February 18, 2022 | $0.7689 | $0.7840 | $0.8055 | $0.7560 | +1.95% | $326M |
| February 19, 2022 | $0.7841 | $0.8215 | $0.8547 | $0.7696 | +4.78% | $401M |
| February 20, 2022 | $0.8215 | $0.7769 | $0.8234 | $0.7643 | -5.43% | $391M |
| February 21, 2022 | $0.7769 | $0.7018 | $0.8020 | $0.6953 | -9.67% | $475M |
| February 22, 2022 | $0.7018 | $0.7209 | $0.7266 | $0.6686 | +2.72% | $417M |
| February 23, 2022 | $0.7209 | $0.6967 | $0.7441 | $0.6924 | -3.36% | $315M |
| February 24, 2022 | $0.6967 | $0.6963 | $0.7226 | $0.6215 | -0.06% | $649M |
| February 25, 2022 | $0.6962 | $0.7699 | $0.7807 | $0.6826 | +10.57% | $398M |
| February 26, 2022 | $0.7698 | $0.7508 | $0.7955 | $0.7403 | -2.48% | $398M |
| February 27, 2022 | $0.7508 | $0.7215 | $0.7677 | $0.7032 | -3.90% | $324M |
| February 28, 2022 | $0.7216 | $0.7809 | $0.7938 | $0.7075 | +8.23% | $331M |