Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 1.27 | 1.299 | 1.081 | 1.137 | 7,149,561.12 | 32,144,388.79 |
3/27/24 | 1.366 | 1.397 | 1.137 | 1.27 | 9,784,231.7 | 35,902,911.91 |
3/26/24 | 1.454 | 1.493 | 1.321 | 1.366 | 8,370,566.69 | 38,631,290.16 |
3/25/24 | 1.625 | 1.625 | 1.369 | 1.454 | 13,766,510.74 | 41,103,634.27 |
3/24/24 | 1.924 | 1.95 | 1.589 | 1.625 | 13,118,815.19 | 45,959,767.48 |
3/23/24 | 2.042 | 2.057 | 1.82 | 1.924 | 10,981,529.68 | 54,404,260.58 |
3/22/24 | 2.023 | 2.083 | 1.823 | 2.03 | 7,844,193.62 | 57,400,014.85 |
3/21/24 | 1.978 | 2.107 | 1.822 | 2.025 | 11,136,959.49 | 57,185,446.53 |
3/20/24 | 1.811 | 2.158 | 1.666 | 1.978 | 10,156,630.96 | 55,914,980.37 |
3/19/24 | 2.262 | 2.282 | 1.655 | 1.814 | 14,699,029.12 | 51,293,699.43 |
3/18/24 | 2.15 | 2.486 | 1.912 | 2.261 | 18,814,274.98 | 63,952,281.75 |
3/17/24 | 1.698 | 2.181 | 1.617 | 2.15 | 9,365,488.88 | 60,778,676.93 |
3/16/24 | 1.582 | 1.909 | 1.578 | 1.698 | 9,081,061.97 | 48,009,237.43 |
3/15/24 | 1.692 | 1.763 | 1.514 | 1.584 | 5,359,239.52 | 44,797,915.34 |
3/14/24 | 1.793 | 1.798 | 1.636 | 1.692 | 3,127,148.18 | 47,826,694.17 |
3/13/24 | 1.663 | 1.903 | 1.653 | 1.793 | 6,171,649.11 | 50,702,562.65 |
3/12/24 | 1.711 | 1.746 | 1.567 | 1.663 | 3,420,904.8 | 47,020,060.91 |
3/11/24 | 1.454 | 1.775 | 1.42 | 1.711 | 5,733,256.84 | 48,366,440.05 |
3/10/24 | 1.629 | 1.652 | 1.434 | 1.454 | 2,266,186.94 | 41,110,205.03 |
3/9/24 | 1.807 | 1.813 | 1.593 | 1.629 | 2,851,883.28 | 46,050,670.83 |
3/8/24 | 1.893 | 1.965 | 1.507 | 1.807 | 9,566,537.44 | 51,078,474.59 |
3/7/24 | 1.574 | 2.055 | 1.558 | 1.893 | 10,106,363.06 | 53,533,560.63 |
3/6/24 | 1.413 | 1.574 | 1.337 | 1.574 | 4,027,703.25 | 44,507,677.61 |
3/5/24 | 1.26 | 1.429 | 1.255 | 1.413 | 2,700,913.37 | 39,950,720.54 |
3/4/24 | 1.332 | 1.351 | 1.244 | 1.26 | 995,249.13 | 35,626,214.49 |
3/3/24 | 1.305 | 1.343 | 1.265 | 1.332 | 1,941,936.16 | 37,660,393.36 |
3/2/24 | 1.428 | 1.434 | 1.278 | 1.305 | 1,754,704.35 | 36,901,808.26 |
3/1/24 | 1.427 | 1.447 | 1.299 | 1.428 | 3,220,303.3 | 40,376,440.53 |
2/29/24 | 1.431 | 1.477 | 1.349 | 1.427 | 2,919,541.86 | 40,358,714.96 |
2/28/24 | 1.475 | 1.49 | 1.329 | 1.431 | 2,892,250.41 | 40,474,915.75 |
2/27/24 | 1.34 | 1.52 | 1.325 | 1.475 | 2,409,731.61 | 41,707,048.92 |
2/26/24 | 1.261 | 1.35 | 1.245 | 1.338 | 812,384.67 | 37,840,087.3 |
2/25/24 | 1.235 | 1.261 | 1.225 | 1.261 | 281,821.85 | 35,661,175.16 |
2/24/24 | 1.184 | 1.235 | 1.17 | 1.235 | 452,740.53 | 34,920,204.43 |
2/23/24 | 1.231 | 1.232 | 1.179 | 1.184 | 276,362.42 | 33,488,142.08 |
2/22/24 | 1.249 | 1.259 | 1.201 | 1.231 | 551,560.63 | 34,811,467.93 |
2/21/24 | 1.29 | 1.296 | 1.236 | 1.249 | 376,440.12 | 35,326,148.61 |
2/20/24 | 1.248 | 1.29 | 1.215 | 1.29 | 482,442.31 | 36,476,382.15 |
2/19/24 | 1.336 | 1.338 | 1.246 | 1.248 | 579,669.18 | 35,293,811.84 |
2/18/24 | 1.281 | 1.337 | 1.277 | 1.336 | 576,833.05 | 37,771,989.29 |
2/17/24 | 1.297 | 1.305 | 1.251 | 1.281 | 655,771.34 | 36,226,432.26 |
2/16/24 | 1.446 | 1.455 | 1.281 | 1.297 | 1,349,634.64 | 36,662,132.27 |
2/15/24 | 1.521 | 1.547 | 1.426 | 1.446 | 2,003,714.68 | 40,897,483.35 |
2/14/24 | 1.314 | 1.538 | 1.295 | 1.521 | 1,786,117.55 | 42,993,616.78 |
2/13/24 | 1.327 | 1.361 | 1.306 | 1.314 | 638,595.47 | 37,153,535.03 |
2/12/24 | 1.285 | 1.339 | 1.257 | 1.334 | 634,617.46 | 37,708,540.82 |
2/11/24 | 1.334 | 1.354 | 1.276 | 1.285 | 642,177.12 | 36,345,361.78 |
2/10/24 | 1.326 | 1.349 | 1.293 | 1.334 | 972,916.7 | 37,725,987.56 |
2/9/24 | 1.249 | 1.391 | 1.235 | 1.327 | 1,773,092.95 | 37,511,541.78 |
2/8/24 | 1.147 | 1.271 | 1.146 | 1.249 | 1,141,694.77 | 35,312,448.46 |
2/7/24 | 1.155 | 1.155 | 1.113 | 1.147 | 446,113.49 | 32,421,110.71 |
2/6/24 | 1.075 | 1.159 | 1.074 | 1.155 | 382,705.7 | 32,645,017.84 |
2/5/24 | 1.072 | 1.087 | 1.064 | 1.075 | 278,874.49 | 30,384,525.9 |
2/4/24 | 1.104 | 1.106 | 1.07 | 1.072 | 261,241.67 | 30,311,421.52 |
2/3/24 | 1.122 | 1.147 | 1.104 | 1.104 | 529,207.73 | 31,223,670.43 |
2/2/24 | 1.097 | 1.139 | 1.093 | 1.122 | 752,576.23 | 31,731,927.02 |
2/1/24 | 0.961 | 1.105 | 0.951 | 1.097 | 980,978.1 | 31,029,771.57 |
1/31/24 | 1.038 | 1.047 | 0.922 | 0.962 | 1,144,421.16 | 27,186,037.83 |
1/30/24 | 1.048 | 1.056 | 1.005 | 1.038 | 601,374.9 | 29,353,866.04 |
1/29/24 | 1.087 | 1.093 | 0.991 | 1.048 | 1,129,243.77 | 29,637,054.33 |
1/28/24 | 1.161 | 1.165 | 1.086 | 1.087 | 780,854.63 | 30,734,580.39 |
1/27/24 | 1.253 | 1.254 | 1.144 | 1.164 | 1,022,217.9 | 32,919,125.16 |
1/26/24 | 1.317 | 1.34 | 1.196 | 1.254 | 2,115,937.93 | 35,442,566.01 |
1/25/24 | 1.231 | 1.437 | 1.23 | 1.317 | 2,144,705.97 | 37,245,562.42 |
1/24/24 | 0.956 | 1.284 | 0.956 | 1.231 | 2,372,178.8 | 34,803,527.08 |
1/23/24 | 0.961 | 0.967 | 0.905 | 0.956 | 566,634.28 | 27,024,818.73 |
1/22/24 | 1.033 | 1.034 | 0.952 | 0.961 | 919,540.03 | 27,161,064.2 |
1/21/24 | 1.049 | 1.056 | 1.032 | 1.032 | 254,015.81 | 29,192,577.01 |
1/20/24 | 0.998 | 1.05 | 0.979 | 1.049 | 857,034.64 | 29,658,201.1 |
1/19/24 | 1.092 | 1.092 | 0.992 | 0.998 | 778,312.7 | 28,208,049.06 |
1/18/24 | 1.135 | 1.137 | 1.091 | 1.092 | 515,090.8 | 30,865,792.69 |
1/17/24 | 1.14 | 1.141 | 1.113 | 1.135 | 363,051.89 | 32,095,876.93 |
1/16/24 | 1.141 | 1.164 | 1.132 | 1.14 | 630,243.47 | 32,240,144.31 |
1/15/24 | 1.129 | 1.149 | 1.129 | 1.141 | 404,822.79 | 32,274,175.03 |
1/14/24 | 1.174 | 1.174 | 1.128 | 1.129 | 738,291.7 | 31,921,667.17 |
1/13/24 | 1.041 | 1.183 | 1.037 | 1.174 | 975,957.26 | 33,192,415.26 |
1/12/24 | 1.006 | 1.063 | 1.003 | 1.041 | 1,027,866.87 | 29,431,531.92 |
1/11/24 | 0.976 | 1.023 | 0.974 | 1.006 | 913,907.6 | 28,442,813.85 |
1/10/24 | 0.953 | 0.981 | 0.946 | 0.976 | 868,094.15 | 27,589,878.84 |
1/9/24 | 0.97 | 0.987 | 0.942 | 0.953 | 747,590.13 | 26,949,397.39 |
1/8/24 | 0.959 | 0.971 | 0.919 | 0.97 | 864,915.45 | 27,423,809.11 |
1/7/24 | 0.956 | 0.967 | 0.955 | 0.959 | 271,864.28 | 27,104,765.58 |
1/6/24 | 0.92 | 0.974 | 0.92 | 0.956 | 788,156.92 | 27,023,587.44 |
1/5/24 | 1.024 | 1.028 | 0.92 | 0.92 | 1,753,758.02 | 26,014,186.03 |
1/4/24 | 1.017 | 1.045 | 1.011 | 1.024 | 851,041.93 | 28,941,857.97 |
1/3/24 | 1.116 | 1.159 | 1.015 | 1.017 | 1,542,030.03 | 28,748,081.87 |
1/2/24 | 1.059 | 1.122 | 1.058 | 1.116 | 1,030,077.25 | 31,542,007.68 |
1/1/24 | 1.038 | 1.06 | 1.036 | 1.059 | 361,580.14 | 29,932,232.77 |
12/31/23 | 1.011 | 1.048 | 1.007 | 1.038 | 1,090,061.75 | 29,348,346.22 |
12/30/23 | 1.035 | 1.038 | 0.987 | 1.011 | 1,195,882.99 | 28,576,931.78 |