Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 5.302 | 5.413 | 5.227 | 5.312 | 12,302,494.57 | 1,231,531,976.63 |
3/27/24 | 5.326 | 5.438 | 5.246 | 5.302 | 10,689,143.51 | 1,228,653,580.55 |
3/26/24 | 5.894 | 5.894 | 5.278 | 5.326 | 15,613,261.99 | 1,233,604,994.45 |
3/25/24 | 5.485 | 5.964 | 5.451 | 5.894 | 10,922,066.01 | 1,364,605,029.05 |
3/24/24 | 5.315 | 5.485 | 5.229 | 5.485 | 6,258,504.52 | 1,269,508,322.26 |
3/23/24 | 5.245 | 5.455 | 5.189 | 5.315 | 7,062,940.74 | 1,229,669,101.58 |
3/22/24 | 5.321 | 5.507 | 5.081 | 5.245 | 9,366,460.81 | 1,212,895,666.77 |
3/21/24 | 5.584 | 5.614 | 5.208 | 5.321 | 11,313,420.48 | 1,229,839,125.41 |
3/20/24 | 5.396 | 5.862 | 5.037 | 5.584 | 16,000,907.86 | 1,290,141,458.84 |
3/19/24 | 5.716 | 6.052 | 5.287 | 5.396 | 22,681,355.32 | 1,246,120,477.25 |
3/18/24 | 5.861 | 6.058 | 5.296 | 5.716 | 17,396,541.58 | 1,319,635,141.81 |
3/17/24 | 5.479 | 6.104 | 5.215 | 5.904 | 15,866,717.96 | 1,362,500,938.95 |
3/16/24 | 5.919 | 5.946 | 5.299 | 5.479 | 10,574,924.09 | 1,263,804,162.35 |
3/15/24 | 5.653 | 5.922 | 4.823 | 5.919 | 20,736,629.87 | 1,364,824,757.9 |
3/14/24 | 5.916 | 5.939 | 5.301 | 5.653 | 14,074,814.74 | 1,302,941,255.91 |
3/13/24 | 5.847 | 6.09 | 5.807 | 5.916 | 8,845,876.94 | 1,362,874,030.3 |
3/12/24 | 6.14 | 6.168 | 5.754 | 5.847 | 12,491,555.96 | 1,346,644,471.46 |
3/11/24 | 6.04 | 6.482 | 5.747 | 6.14 | 13,360,429.69 | 1,413,524,776.95 |
3/10/24 | 6.19 | 6.255 | 5.997 | 6.04 | 9,140,343.03 | 1,389,898,201.59 |
3/9/24 | 5.833 | 6.347 | 5.561 | 6.19 | 15,726,857.36 | 1,423,789,141.48 |
3/8/24 | 6.162 | 6.235 | 5.743 | 5.833 | 14,476,094.26 | 1,341,072,784.51 |
3/7/24 | 5.312 | 6.243 | 5.022 | 6.162 | 23,233,672 | 1,416,174,045.55 |
3/6/24 | 4.24 | 5.394 | 4.188 | 5.312 | 19,307,505.3 | 1,220,380,741.39 |
3/5/24 | 4.391 | 4.435 | 4.066 | 4.24 | 11,394,426.79 | 973,731,170.92 |
3/4/24 | 4.581 | 4.584 | 4.298 | 4.395 | 9,059,349.29 | 1,008,854,783.68 |
3/3/24 | 4.685 | 4.735 | 4.422 | 4.583 | 6,656,175.89 | 1,051,563,351.63 |
3/2/24 | 4.81 | 4.857 | 4.578 | 4.688 | 6,413,070.18 | 1,075,370,621.62 |
3/1/24 | 4.892 | 4.9 | 4.741 | 4.811 | 7,424,118.14 | 1,103,034,565.07 |
2/29/24 | 4.669 | 4.957 | 4.669 | 4.892 | 9,624,259.42 | 1,121,205,128.71 |
2/28/24 | 4.438 | 4.862 | 4.432 | 4.671 | 11,444,433.54 | 1,070,070,008.56 |
2/27/24 | 4.628 | 4.963 | 4.214 | 4.442 | 14,933,867.86 | 1,017,265,032.65 |
2/26/24 | 4.04 | 4.647 | 3.913 | 4.627 | 14,422,251.74 | 1,059,315,081.39 |
2/25/24 | 4.029 | 4.105 | 3.981 | 4.042 | 4,164,948.81 | 924,944,506.44 |
2/24/24 | 3.848 | 4.148 | 3.796 | 4.028 | 5,031,910.09 | 921,425,132.66 |
2/23/24 | 3.894 | 3.987 | 3.786 | 3.851 | 5,192,377.93 | 880,559,979.21 |
2/22/24 | 4.061 | 4.174 | 3.89 | 3.89 | 8,449,089.2 | 889,142,793.9 |
2/21/24 | 3.995 | 4.086 | 3.701 | 4.061 | 8,540,144.37 | 927,876,292.32 |
2/20/24 | 3.957 | 4.053 | 3.79 | 3.999 | 7,829,842.85 | 913,320,688.19 |
2/19/24 | 3.648 | 4.069 | 3.643 | 3.965 | 11,306,824.89 | 905,133,842.01 |
2/18/24 | 3.465 | 3.649 | 3.431 | 3.648 | 4,915,247.2 | 832,480,245.7 |
2/17/24 | 3.414 | 3.466 | 3.376 | 3.465 | 3,011,408.18 | 790,468,296.68 |
2/16/24 | 3.527 | 3.554 | 3.366 | 3.414 | 5,385,580.01 | 778,509,190.29 |
2/15/24 | 3.668 | 3.679 | 3.503 | 3.526 | 5,001,110.56 | 803,646,293.74 |
2/14/24 | 3.491 | 3.67 | 3.454 | 3.668 | 5,801,513.34 | 835,733,890.99 |
2/13/24 | 3.285 | 3.573 | 3.244 | 3.49 | 8,347,353.21 | 794,950,524.97 |
2/12/24 | 3.081 | 3.294 | 3.011 | 3.288 | 5,433,414.76 | 748,590,071.86 |
2/11/24 | 3.048 | 3.123 | 3.038 | 3.081 | 3,557,400.58 | 701,066,692.06 |
2/10/24 | 2.938 | 3.089 | 2.915 | 3.048 | 4,427,999.48 | 693,460,222.51 |
2/9/24 | 2.955 | 3.232 | 2.924 | 2.938 | 8,258,611.65 | 668,052,562.83 |
2/8/24 | 2.778 | 2.954 | 2.756 | 2.954 | 4,120,302.72 | 671,541,395.27 |
2/7/24 | 2.773 | 2.791 | 2.722 | 2.776 | 3,304,139.19 | 630,800,951.18 |
2/6/24 | 2.742 | 2.815 | 2.742 | 2.773 | 2,843,985.83 | 629,864,119.96 |
2/5/24 | 2.724 | 2.745 | 2.663 | 2.742 | 2,888,713.44 | 622,672,446.5 |
2/4/24 | 2.764 | 2.767 | 2.685 | 2.721 | 2,426,030 | 617,599,137.21 |
2/3/24 | 2.778 | 2.845 | 2.757 | 2.764 | 2,662,941.56 | 627,162,385.1 |
2/2/24 | 2.768 | 2.928 | 2.768 | 2.778 | 4,123,386.5 | 629,961,016.82 |
2/1/24 | 2.769 | 2.811 | 2.702 | 2.768 | 3,512,513.43 | 627,554,667.57 |
1/31/24 | 2.878 | 2.948 | 2.738 | 2.77 | 5,213,748.5 | 627,638,584.92 |
1/30/24 | 2.858 | 3.02 | 2.858 | 2.877 | 4,538,819.2 | 651,773,837.62 |
1/29/24 | 2.903 | 2.917 | 2.725 | 2.858 | 5,683,273.41 | 647,128,699.03 |
1/28/24 | 3.003 | 3.034 | 2.897 | 2.902 | 3,339,474.96 | 656,860,578.14 |
1/27/24 | 2.955 | 3.006 | 2.919 | 3.002 | 4,134,982.25 | 679,271,563.97 |
1/26/24 | 2.565 | 2.983 | 2.556 | 2.955 | 5,807,500.66 | 668,492,533.37 |
1/25/24 | 2.561 | 2.584 | 2.508 | 2.566 | 3,383,405.92 | 580,243,880.37 |
1/24/24 | 2.578 | 2.779 | 2.528 | 2.562 | 5,274,010.35 | 578,990,099.42 |
1/23/24 | 2.359 | 2.578 | 2.304 | 2.578 | 5,524,682.63 | 582,392,863.04 |
1/22/24 | 2.557 | 2.579 | 2.354 | 2.359 | 7,932,648.59 | 532,734,776.1 |
1/21/24 | 2.744 | 2.746 | 2.555 | 2.555 | 3,968,034.69 | 576,883,882.39 |
1/20/24 | 2.898 | 2.91 | 2.74 | 2.744 | 3,347,469.58 | 619,254,710.44 |
1/19/24 | 2.665 | 2.92 | 2.558 | 2.896 | 5,162,078.04 | 653,276,817.67 |
1/18/24 | 2.782 | 2.911 | 2.589 | 2.665 | 4,754,570.07 | 601,110,867.52 |
1/17/24 | 2.857 | 2.88 | 2.781 | 2.784 | 3,371,604.5 | 627,535,973.13 |
1/16/24 | 2.866 | 2.895 | 2.771 | 2.858 | 4,078,864.18 | 644,138,127.51 |
1/15/24 | 2.887 | 3.053 | 2.838 | 2.867 | 4,612,639.04 | 645,861,212.49 |
1/14/24 | 2.888 | 2.97 | 2.871 | 2.885 | 3,290,704.86 | 649,785,816.75 |
1/13/24 | 2.762 | 2.948 | 2.728 | 2.891 | 5,446,002.41 | 650,782,507.93 |
1/12/24 | 2.925 | 2.978 | 2.658 | 2.762 | 6,634,337.17 | 621,501,901.09 |
1/11/24 | 3.207 | 3.238 | 2.878 | 2.924 | 8,663,643.22 | 657,783,590.53 |
1/10/24 | 3.018 | 3.351 | 3.012 | 3.207 | 8,127,412.78 | 721,222,213.69 |
1/9/24 | 3.092 | 3.231 | 2.962 | 3.019 | 6,730,486.65 | 678,679,139.85 |
1/8/24 | 2.981 | 3.108 | 2.832 | 3.092 | 10,475,880.5 | 694,736,243.84 |
1/7/24 | 3.062 | 3.214 | 2.916 | 2.98 | 6,146,563.94 | 669,416,898.6 |
1/6/24 | 3.058 | 3.241 | 2.842 | 3.062 | 13,084,269.19 | 687,592,986.53 |
1/5/24 | 2.853 | 3.063 | 2.717 | 3.057 | 11,103,615.04 | 686,247,768.74 |
1/4/24 | 2.57 | 2.91 | 2.531 | 2.852 | 8,805,742.82 | 639,990,513.34 |
1/3/24 | 2.335 | 2.651 | 2.27 | 2.57 | 6,946,789.68 | 576,460,978.6 |
1/2/24 | 2.392 | 2.497 | 2.32 | 2.335 | 4,128,230.47 | 523,666,269.91 |
1/1/24 | 2.45 | 2.533 | 2.39 | 2.391 | 2,637,169.38 | 536,054,674.98 |
12/31/23 | 2.275 | 2.477 | 2.269 | 2.449 | 2,825,446.3 | 548,756,973.94 |
12/30/23 | 2.33 | 2.337 | 2.25 | 2.276 | 2,567,845.28 | 509,828,405.04 |