Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 6.726 | 6.878 | 6.575 | 6.604 | 6,158,668.78 | 99,038,932.18 |
3/27/24 | 7.179 | 7.478 | 6.668 | 6.726 | 7,928,514.3 | 100,872,354.63 |
3/26/24 | 7.143 | 7.548 | 6.938 | 7.177 | 9,458,739.62 | 107,663,183.96 |
3/25/24 | 7.111 | 7.226 | 6.856 | 7.143 | 10,246,147.19 | 107,133,425.93 |
3/24/24 | 7.186 | 7.524 | 7.007 | 7.111 | 13,470,682.78 | 106,639,802.47 |
3/23/24 | 7.543 | 8.493 | 7.118 | 7.186 | 47,306,018.52 | 107,777,133.93 |
3/22/24 | 6.276 | 7.916 | 6.145 | 7.523 | 53,553,346.85 | 113,127,061.35 |
3/21/24 | 6.279 | 6.539 | 6.146 | 6.276 | 12,344,571.14 | 94,116,857.12 |
3/20/24 | 6.451 | 6.649 | 5.857 | 6.279 | 20,310,210.81 | 94,169,928.77 |
3/19/24 | 8.074 | 8.995 | 6.295 | 6.451 | 99,188,410.54 | 96,747,247.19 |
3/18/24 | 5.551 | 8.414 | 5.459 | 8.07 | 69,631,585.79 | 114,571,279.88 |
3/17/24 | 5.317 | 5.673 | 5.017 | 5.562 | 5,731,893.75 | 78,924,791.97 |
3/15/24 | 5.795 | 5.818 | 5.106 | 5.545 | 8,199,849.39 | 78,680,811.8 |
3/14/24 | 5.765 | 5.932 | 5.406 | 5.795 | 11,602,447.12 | 82,236,656.43 |
3/13/24 | 5.986 | 6.232 | 5.693 | 5.766 | 21,412,207.21 | 81,816,872.82 |
3/12/24 | 5.101 | 8.881 | 5.098 | 5.985 | 117,637,892.21 | 84,931,595.89 |
3/11/24 | 4.737 | 5.125 | 4.566 | 5.098 | 4,984,187.44 | 76,417,138.4 |
3/10/24 | 4.945 | 4.969 | 4.632 | 4.738 | 5,107,307.16 | 71,018,857.63 |
3/9/24 | 5.068 | 5.196 | 4.92 | 4.945 | 5,997,682.11 | 74,126,178.04 |
3/8/24 | 4.665 | 5.455 | 4.659 | 5.073 | 13,593,116.05 | 76,053,618.1 |
3/7/24 | 4.488 | 4.802 | 4.486 | 4.667 | 5,797,894.26 | 69,955,827.98 |
3/6/24 | 4.261 | 4.522 | 4.103 | 4.488 | 4,067,732.29 | 67,279,098.08 |
3/5/24 | 4.586 | 4.59 | 3.987 | 4.261 | 5,356,876.45 | 63,877,902.43 |
3/4/24 | 4.631 | 4.658 | 4.51 | 4.593 | 3,309,903.56 | 68,844,627.55 |
3/3/24 | 4.711 | 4.739 | 4.526 | 4.63 | 2,521,099.59 | 69,404,581.89 |
3/2/24 | 4.516 | 4.731 | 4.452 | 4.713 | 4,126,699.16 | 70,656,477.46 |
3/1/24 | 4.224 | 4.548 | 4.224 | 4.515 | 2,694,646.11 | 67,684,287.28 |
2/29/24 | 4.22 | 4.392 | 4.147 | 4.227 | 2,884,244.73 | 63,360,446.87 |
2/28/24 | 4.182 | 4.608 | 3.975 | 4.221 | 7,950,805.21 | 63,280,346.79 |
2/27/24 | 4.233 | 4.342 | 4.095 | 4.18 | 3,759,915.58 | 62,663,987.26 |
2/26/24 | 4.155 | 4.687 | 4.07 | 4.235 | 9,245,576.76 | 63,479,895.41 |
2/25/24 | 4.212 | 4.389 | 4.121 | 4.153 | 2,676,838.01 | 62,250,644.57 |
2/24/24 | 3.933 | 4.241 | 3.883 | 4.213 | 4,825,130.42 | 63,149,460.91 |
2/22/24 | 3.662 | 3.866 | 3.621 | 3.757 | 2,770,248.52 | 56,313,279.35 |
2/21/24 | 3.7 | 3.715 | 3.537 | 3.663 | 1,954,218.35 | 54,909,009.78 |
2/20/24 | 3.752 | 3.783 | 3.603 | 3.7 | 2,977,376.32 | 55,469,131.41 |
2/19/24 | 3.784 | 3.837 | 3.709 | 3.748 | 3,305,093.51 | 56,181,715.37 |
2/18/24 | 3.756 | 3.84 | 3.744 | 3.784 | 2,700,643.87 | 56,720,555.29 |
2/15/24 | 3.366 | 3.498 | 3.352 | 3.498 | 1,847,491.26 | 52,433,584.05 |
2/14/24 | 3.275 | 3.379 | 3.244 | 3.361 | 1,884,731.83 | 50,384,694.4 |
2/13/24 | 3.312 | 3.329 | 3.215 | 3.275 | 1,592,985.64 | 49,099,319.13 |
2/12/24 | 3.227 | 3.331 | 3.182 | 3.312 | 2,308,360.88 | 49,649,549.4 |
2/11/24 | 3.316 | 3.39 | 3.215 | 3.227 | 2,062,439.85 | 48,377,715.15 |
2/10/24 | 3.25 | 3.354 | 3.229 | 3.316 | 1,575,294.6 | 49,703,845.38 |
2/9/24 | 3.179 | 3.254 | 3.179 | 3.252 | 1,426,953.46 | 48,749,709.81 |
2/7/24 | 3.135 | 3.192 | 3.117 | 3.186 | 771,850.46 | 47,753,941.68 |
2/6/24 | 3.155 | 3.193 | 3.124 | 3.135 | 1,155,377.15 | 46,997,642.75 |
2/5/24 | 3.167 | 3.225 | 3.118 | 3.152 | 1,346,293.63 | 47,256,251.58 |
2/4/24 | 3.16 | 3.215 | 3.142 | 3.169 | 1,216,152.35 | 47,507,687.57 |
2/3/24 | 3.15 | 3.192 | 3.129 | 3.161 | 1,094,939.68 | 47,379,304.74 |
2/2/24 | 3.218 | 3.23 | 3.124 | 3.151 | 1,278,045.58 | 47,235,259.01 |
2/1/24 | 3.115 | 3.227 | 3.045 | 3.211 | 7,200,814.53 | 48,137,179.5 |
1/31/24 | 3.194 | 3.271 | 3.091 | 3.107 | 14,443,628.9 | 46,570,695.02 |
1/30/24 | 3.254 | 3.312 | 3.186 | 3.193 | 13,241,669.03 | 47,869,629.6 |
1/29/24 | 3.205 | 3.294 | 3.176 | 3.256 | 12,108,972.62 | 48,813,135.06 |
1/28/24 | 3.288 | 3.347 | 3.181 | 3.202 | 12,096,797.97 | 47,993,124.06 |
1/27/24 | 3.317 | 3.329 | 3.272 | 3.288 | 11,446,054.73 | 49,284,870.26 |
1/26/24 | 3.264 | 3.341 | 3.21 | 3.321 | 13,784,763.49 | 49,780,861.93 |
1/25/24 | 3.254 | 3.408 | 3.169 | 3.26 | 15,752,677.7 | 48,873,466.27 |
1/24/24 | 3.291 | 3.337 | 3.194 | 3.25 | 15,140,675.36 | 46,119,721.83 |
1/23/24 | 3.075 | 3.628 | 2.988 | 3.291 | 23,014,456.79 | 49,331,326.44 |
1/22/24 | 3.252 | 3.29 | 3.076 | 3.076 | 7,798,096.96 | 46,115,253.53 |
1/21/24 | 3.303 | 3.458 | 3.251 | 3.251 | 9,073,491.5 | 48,727,571.57 |
1/20/24 | 3.458 | 3.67 | 3.25 | 3.303 | 12,775,383.85 | 49,517,027.26 |
1/19/24 | 3.174 | 3.876 | 3.099 | 3.454 | 24,791,205.74 | 51,775,133.9 |
1/18/24 | 3.433 | 3.471 | 3.122 | 3.173 | 10,115,321.26 | 47,565,307.96 |
1/17/24 | 3.416 | 3.488 | 3.383 | 3.433 | 9,852,315.93 | 51,455,323.48 |
1/16/24 | 3.393 | 3.447 | 3.362 | 3.414 | 9,206,908.09 | 51,175,030.27 |
1/15/24 | 3.316 | 3.442 | 3.316 | 3.393 | 9,830,942.55 | 50,867,967.97 |
1/14/24 | 3.405 | 3.463 | 3.322 | 3.322 | 9,075,450.34 | 49,791,611.12 |
1/13/24 | 3.344 | 3.447 | 3.302 | 3.408 | 11,147,296.4 | 51,093,819.51 |
1/12/24 | 3.506 | 3.582 | 3.261 | 3.348 | 12,011,553.65 | 50,181,036.36 |
1/10/24 | 3.244 | 3.45 | 3.142 | 3.38 | 11,683,749.86 | 50,673,006.28 |
1/9/24 | 3.291 | 3.295 | 3.099 | 3.21 | 8,760,736.7 | 48,114,421.76 |
1/7/24 | 3.326 | 3.402 | 3.17 | 3.181 | 10,373,259.94 | 47,678,842.02 |
1/6/24 | 3.439 | 3.443 | 3.232 | 3.322 | 17,140,143.94 | 49,794,222.96 |
1/5/24 | 3.513 | 3.527 | 3.325 | 3.438 | 17,785,558.52 | 51,538,990.52 |
1/4/24 | 3.528 | 3.61 | 3.471 | 3.513 | 17,571,294.19 | 52,667,419.68 |
1/3/24 | 3.697 | 3.805 | 3.349 | 3.528 | 19,486,019.09 | 52,879,678.55 |
1/2/24 | 3.828 | 3.884 | 3.67 | 3.697 | 16,114,958.76 | 55,419,510.45 |
1/1/24 | 3.584 | 3.896 | 3.538 | 3.83 | 10,628,768.16 | 57,414,762.39 |
12/31/23 | 3.638 | 3.731 | 3.559 | 3.584 | 8,328,709.83 | 53,722,779.22 |
12/30/23 | 3.648 | 3.739 | 3.616 | 3.638 | 8,957,163.26 | 54,535,694.01 |
12/29/23 | 3.721 | 3.757 | 3.53 | 3.648 | 10,705,025.55 | 54,688,033.05 |
12/28/23 | 3.944 | 3.99 | 3.681 | 3.722 | 10,017,563.53 | 55,793,633.84 |
12/27/23 | 4.19 | 4.192 | 3.928 | 3.943 | 12,193,226.99 | 59,109,406.55 |
12/26/23 | 4.349 | 4.351 | 3.986 | 4.193 | 17,923,432.92 | 62,852,877.87 |
12/25/23 | 3.832 | 5.413 | 3.77 | 4.347 | 49,840,930.97 | 65,168,836.96 |
12/23/23 | 3.563 | 3.666 | 3.48 | 3.633 | 10,706,910.8 | 54,463,475.06 |
12/22/23 | 3.525 | 3.577 | 3.469 | 3.563 | 8,714,276.05 | 53,403,600.59 |