Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 2.509 | 2.601 | 2.463 | 2.493 | 5,443,635.01 | 28,314,834.35 |
3/26/24 | 2.487 | 2.558 | 2.454 | 2.509 | 4,498,101.06 | 28,497,030.01 |
3/25/24 | 2.47 | 2.493 | 2.385 | 2.493 | 5,258,928.41 | 28,324,351.23 |
3/24/24 | 2.413 | 2.479 | 2.385 | 2.471 | 3,450,054.67 | 28,065,814.41 |
3/23/24 | 2.377 | 2.583 | 2.377 | 2.412 | 7,061,692.09 | 27,399,939.41 |
3/22/24 | 2.372 | 2.393 | 2.304 | 2.372 | 5,948,432.35 | 26,946,598.73 |
3/21/24 | 2.306 | 2.398 | 2.293 | 2.373 | 4,120,911.42 | 26,958,400.27 |
3/20/24 | 2.158 | 2.315 | 2.131 | 2.305 | 5,052,584.77 | 26,181,134.89 |
3/19/24 | 2.368 | 2.382 | 2.093 | 2.159 | 5,317,381.1 | 24,528,363.9 |
3/18/24 | 2.464 | 2.508 | 2.298 | 2.366 | 4,740,439.7 | 26,882,472.59 |
3/17/24 | 2.458 | 2.532 | 2.326 | 2.464 | 3,801,654.23 | 27,993,218.26 |
3/16/24 | 2.705 | 2.721 | 2.419 | 2.458 | 4,440,776.85 | 27,925,726.45 |
3/15/24 | 2.766 | 2.979 | 2.632 | 2.701 | 12,573,126.18 | 30,678,951.91 |
3/14/24 | 2.738 | 2.826 | 2.662 | 2.767 | 7,452,979.29 | 31,431,593.43 |
3/13/24 | 2.642 | 2.748 | 2.611 | 2.735 | 5,736,022.21 | 31,064,007.13 |
3/12/24 | 2.609 | 2.673 | 2.527 | 2.642 | 5,163,503.36 | 30,018,772.25 |
3/11/24 | 2.551 | 2.655 | 2.493 | 2.609 | 5,524,333.18 | 29,643,052.56 |
3/10/24 | 2.652 | 2.667 | 2.511 | 2.551 | 4,897,098.34 | 28,974,134.61 |
3/9/24 | 2.639 | 2.702 | 2.612 | 2.651 | 5,388,398.47 | 30,116,733.77 |
3/8/24 | 2.535 | 2.778 | 2.525 | 2.641 | 17,724,065.72 | 30,005,053.06 |
3/7/24 | 2.508 | 2.543 | 2.466 | 2.532 | 3,883,274.15 | 28,760,016.68 |
3/6/24 | 2.41 | 2.511 | 2.356 | 2.507 | 4,807,572.66 | 28,476,821.79 |
3/5/24 | 2.518 | 2.576 | 2.331 | 2.41 | 8,556,831.1 | 27,378,411.45 |
3/4/24 | 2.515 | 2.602 | 2.485 | 2.514 | 5,803,601.36 | 28,561,188.3 |
3/3/24 | 2.588 | 2.619 | 2.481 | 2.516 | 4,173,808.67 | 28,579,851.24 |
3/2/24 | 2.518 | 2.658 | 2.484 | 2.588 | 7,677,283.89 | 29,398,296.38 |
3/1/24 | 2.373 | 2.526 | 2.365 | 2.518 | 6,417,942.33 | 28,606,363.63 |
2/29/24 | 2.322 | 2.409 | 2.308 | 2.373 | 5,244,094.66 | 26,956,097.52 |
2/28/24 | 2.302 | 2.357 | 2.266 | 2.32 | 5,549,289.82 | 26,350,406.92 |
2/27/24 | 2.272 | 2.313 | 2.266 | 2.304 | 3,307,974.9 | 26,178,106 |
2/26/24 | 2.257 | 2.288 | 2.234 | 2.272 | 2,979,215.96 | 25,804,253.85 |
2/25/24 | 2.259 | 2.288 | 2.221 | 2.259 | 3,467,096.71 | 25,665,499.3 |
2/24/24 | 2.219 | 2.283 | 2.202 | 2.259 | 3,040,047.43 | 25,667,428.53 |
2/23/24 | 2.195 | 2.247 | 2.18 | 2.219 | 3,288,608.07 | 25,207,097.05 |
2/22/24 | 2.208 | 2.267 | 2.173 | 2.195 | 3,078,121.84 | 24,934,872.11 |
2/21/24 | 2.242 | 2.265 | 2.164 | 2.208 | 4,395,689.56 | 25,083,219.42 |
2/20/24 | 2.203 | 2.37 | 2.174 | 2.242 | 11,032,916.1 | 25,474,358.77 |
2/19/24 | 2.198 | 2.237 | 2.177 | 2.203 | 3,931,722.93 | 25,030,917.88 |
2/18/24 | 2.2 | 2.238 | 2.168 | 2.2 | 3,617,178.98 | 24,987,573.76 |
2/17/24 | 2.202 | 2.412 | 2.175 | 2.2 | 16,573,453.83 | 24,995,080 |
2/16/24 | 2.142 | 2.234 | 2.114 | 2.201 | 8,078,983.6 | 25,006,850.37 |
2/15/24 | 2.097 | 2.166 | 2.088 | 2.142 | 4,443,471.23 | 24,333,047.58 |
2/14/24 | 2.082 | 2.103 | 2.07 | 2.097 | 2,594,620.97 | 23,817,146.81 |
2/13/24 | 2.079 | 2.105 | 2.053 | 2.082 | 2,779,107.65 | 23,654,878.73 |
2/12/24 | 2.094 | 2.101 | 2.031 | 2.079 | 3,413,740.11 | 23,614,024.76 |
2/11/24 | 2.066 | 2.121 | 2.065 | 2.098 | 3,342,344.87 | 23,835,643.97 |
2/10/24 | 2.08 | 2.099 | 2.054 | 2.065 | 2,245,114.19 | 23,454,799.47 |
2/9/24 | 2.048 | 2.084 | 2.039 | 2.079 | 2,536,385.11 | 23,619,723.89 |
2/8/24 | 2.058 | 2.09 | 2.042 | 2.048 | 2,338,615.45 | 23,263,364.76 |
2/7/24 | 2.051 | 2.08 | 2.032 | 2.058 | 2,512,832.17 | 23,378,892.22 |
2/6/24 | 2.032 | 2.057 | 2.015 | 2.051 | 1,890,358.18 | 23,299,219.18 |
2/5/24 | 2.032 | 2.067 | 2.008 | 2.033 | 1,571,784.22 | 23,098,409.95 |
2/4/24 | 2.073 | 2.081 | 2.028 | 2.029 | 1,706,146.53 | 23,046,114.98 |
2/3/24 | 2.079 | 2.099 | 2.05 | 2.074 | 1,745,909.37 | 23,560,125.63 |
2/2/24 | 2.087 | 2.094 | 2.054 | 2.079 | 1,933,371.75 | 23,623,108.89 |
2/1/24 | 2.056 | 2.094 | 2.027 | 2.087 | 2,675,523.72 | 23,709,380.58 |
1/31/24 | 2.157 | 2.157 | 2.039 | 2.056 | 2,759,286.62 | 23,352,073.8 |
1/30/24 | 2.158 | 2.184 | 2.111 | 2.161 | 4,419,348.94 | 24,545,259.89 |
1/29/24 | 2.165 | 2.246 | 2.104 | 2.158 | 5,775,631.37 | 24,515,424.19 |
1/28/24 | 2.083 | 2.203 | 2.067 | 2.162 | 6,686,573.09 | 24,558,770.58 |
1/27/24 | 2.08 | 2.113 | 2.071 | 2.083 | 2,881,196.85 | 23,658,264.45 |
1/26/24 | 2.044 | 2.157 | 2.04 | 2.079 | 5,745,826.79 | 23,621,727.03 |
1/25/24 | 2.048 | 2.095 | 2.014 | 2.044 | 4,863,813.72 | 23,223,080.73 |
1/24/24 | 2.076 | 2.087 | 2.006 | 2.043 | 3,934,021.66 | 23,209,838.1 |
1/23/24 | 2.095 | 2.205 | 2.023 | 2.076 | 8,473,337.8 | 23,583,882 |
1/22/24 | 2.064 | 2.294 | 2.029 | 2.095 | 21,316,682.98 | 23,796,630.06 |
1/21/24 | 2.123 | 2.203 | 2.054 | 2.065 | 6,125,106.94 | 23,462,278.48 |
1/20/24 | 2.075 | 2.162 | 2.021 | 2.123 | 10,578,797.61 | 24,119,685.09 |
1/19/24 | 2.007 | 2.435 | 1.983 | 2.076 | 43,784,026.28 | 23,577,863.57 |
1/18/24 | 2.081 | 2.15 | 1.956 | 2.007 | 7,913,225.94 | 22,795,503.24 |
1/17/24 | 2.031 | 2.194 | 1.984 | 2.08 | 15,083,853.45 | 23,628,980.39 |
1/16/24 | 1.893 | 2.179 | 1.888 | 2.031 | 22,126,974.1 | 23,075,855.69 |
1/15/24 | 1.919 | 1.949 | 1.875 | 1.892 | 3,590,881.89 | 21,494,398.78 |
1/14/24 | 1.939 | 1.98 | 1.902 | 1.919 | 5,293,432.57 | 21,805,143.63 |
1/13/24 | 1.877 | 2.013 | 1.864 | 1.937 | 5,713,591.06 | 22,004,216.76 |
1/12/24 | 1.898 | 1.929 | 1.842 | 1.877 | 3,371,899.63 | 21,321,190.1 |
1/11/24 | 1.863 | 1.928 | 1.855 | 1.897 | 2,881,947.85 | 21,555,207.19 |
1/10/24 | 1.813 | 1.891 | 1.78 | 1.862 | 2,477,486.82 | 21,153,870.78 |
1/9/24 | 1.863 | 1.879 | 1.798 | 1.814 | 2,760,384.62 | 20,609,138.64 |
1/8/24 | 1.891 | 1.894 | 1.796 | 1.863 | 2,996,959.57 | 21,160,558.07 |
1/7/24 | 1.934 | 1.949 | 1.883 | 1.891 | 3,738,505.23 | 21,484,763.08 |
1/6/24 | 1.961 | 2.025 | 1.916 | 1.934 | 4,580,882.43 | 21,966,116.6 |
1/5/24 | 1.901 | 2.009 | 1.891 | 1.961 | 6,114,670.97 | 22,273,430.75 |
1/4/24 | 1.881 | 1.938 | 1.872 | 1.902 | 3,133,099.26 | 21,601,672.8 |
1/3/24 | 1.978 | 2.011 | 1.828 | 1.881 | 4,429,362.26 | 21,364,044.42 |
1/2/24 | 1.946 | 1.987 | 1.936 | 1.978 | 3,404,846.88 | 22,471,942.59 |
1/1/24 | 1.882 | 1.948 | 1.864 | 1.946 | 2,534,519.15 | 22,110,864.84 |
12/31/23 | 1.96 | 1.974 | 1.87 | 1.888 | 2,164,488.18 | 21,444,472.41 |
12/30/23 | 1.986 | 1.993 | 1.949 | 1.96 | 1,819,278.55 | 22,269,293.53 |
12/29/23 | 1.975 | 2.024 | 1.937 | 1.986 | 4,048,238.41 | 22,562,510.45 |