Open
$0.1000
Close
$0.9743
High
$2.00
Low
$0.1000
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| May 3, 2023 | $0.1000 | $1.4016 | $2.00 | $0.1000 | — | $612M |
| May 4, 2023 | $1.4016 | $1.3303 | $1.499 | $1.2961 | -5.09% | $223M |
| May 5, 2023 | $1.3303 | $1.3064 | $1.38 | $1.26 | -1.80% | $143M |
| May 6, 2023 | $1.3067 | $1.3297 | $1.3752 | $1.27 | +1.78% | $112M |
| May 7, 2023 | $1.3299 | $1.2431 | $1.3469 | $1.22 | -6.51% | $54M |
| May 8, 2023 | $1.243 | $1.1374 | $1.2439 | $1.0222 | -8.50% | $137M |
| May 9, 2023 | $1.1377 | $1.1842 | $1.2158 | $1.0932 | +4.11% | $97M |
| May 10, 2023 | $1.1842 | $1.1787 | $1.2448 | $1.0988 | -0.46% | $197M |
| May 11, 2023 | $1.1788 | $1.0736 | $1.1819 | $1.0336 | -8.92% | $95M |
| May 12, 2023 | $1.0737 | $1.1152 | $1.1229 | $1.013 | +3.87% | $71M |
| May 13, 2023 | $1.115 | $1.0994 | $1.14 | $1.0855 | -1.42% | $40M |
| May 14, 2023 | $1.0993 | $1.1591 | $1.2049 | $1.0677 | +5.43% | $59M |
| May 15, 2023 | $1.1589 | $1.193 | $1.2548 | $1.1241 | +2.92% | $93M |
| May 16, 2023 | $1.1934 | $1.1651 | $1.2071 | $1.1405 | -2.34% | $57M |
| May 17, 2023 | $1.1654 | $1.2131 | $1.2155 | $1.1115 | +4.12% | $75M |
| May 18, 2023 | $1.2131 | $1.1415 | $1.2245 | $1.1266 | -5.90% | $48M |
| May 19, 2023 | $1.1413 | $1.1304 | $1.1494 | $1.1153 | -0.97% | $28M |
| May 20, 2023 | $1.1304 | $1.124 | $1.1343 | $1.108 | -0.57% | $18M |
| May 21, 2023 | $1.1241 | $1.073 | $1.153 | $1.051 | -4.54% | $41M |
| May 22, 2023 | $1.0729 | $1.0502 | $1.0781 | $1.0337 | -2.12% | $32M |
| May 23, 2023 | $1.0502 | $1.0533 | $1.098 | $1.0228 | +0.30% | $36M |
| May 24, 2023 | $1.0532 | $0.9784 | $1.0532 | $0.9413 | -7.11% | $71M |
| May 25, 2023 | $0.9784 | $0.9820 | $1.0103 | $0.9366 | +0.37% | $37M |
| May 26, 2023 | $0.9821 | $0.9911 | $1.01 | $0.9627 | +0.93% | $28M |
| May 27, 2023 | $0.9911 | $0.9980 | $1.0176 | $0.9827 | +0.70% | $21M |
| May 28, 2023 | $0.9980 | $1.0617 | $1.0729 | $0.9926 | +6.38% | $39M |
| May 29, 2023 | $1.0619 | $1.0392 | $1.10 | $1.0225 | -2.12% | $71M |
| May 30, 2023 | $1.0391 | $1.0011 | $1.0619 | $0.9893 | -3.67% | $45M |
| May 31, 2023 | $1.001 | $0.9743 | $1.0097 | $0.9429 | -2.68% | $33M |