Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/5/23 | 1.481 | 1.487 | 1.386 | 1.465 | 1,673,851.79 | 41,410,219.29 |
12/4/23 | 1.311 | 1.513 | 1.311 | 1.481 | 1,981,655.32 | 41,872,671.07 |
12/3/23 | 1.219 | 1.306 | 1.214 | 1.306 | 545,633.75 | 36,920,818.21 |
12/2/23 | 1.201 | 1.222 | 1.197 | 1.219 | 319,583.01 | 34,459,894.67 |
12/1/23 | 1.165 | 1.206 | 1.162 | 1.201 | 420,804.97 | 33,970,538.13 |
11/30/23 | 1.162 | 1.168 | 1.15 | 1.165 | 192,762.31 | 32,946,039.43 |
11/29/23 | 1.173 | 1.183 | 1.159 | 1.162 | 227,558.39 | 32,866,244.87 |
11/28/23 | 1.17 | 1.173 | 1.125 | 1.173 | 345,800.31 | 33,164,761.69 |
11/27/23 | 1.217 | 1.219 | 1.158 | 1.17 | 392,434.88 | 33,070,335.9 |
11/26/23 | 1.222 | 1.224 | 1.207 | 1.217 | 150,561.26 | 34,421,307.42 |
11/25/23 | 1.213 | 1.222 | 1.193 | 1.222 | 246,151.37 | 34,539,399.22 |
11/24/23 | 1.295 | 1.305 | 1.211 | 1.213 | 492,771.88 | 34,307,510.16 |
11/23/23 | 1.314 | 1.315 | 1.29 | 1.295 | 290,297.89 | 36,611,171.14 |
11/22/23 | 1.296 | 1.323 | 1.244 | 1.314 | 1,170,510.37 | 37,158,255.45 |
11/21/23 | 1.48 | 1.496 | 1.296 | 1.296 | 845,594.85 | 36,656,564.88 |
11/20/23 | 1.522 | 1.524 | 1.471 | 1.491 | 874,935.26 | 42,163,705.05 |
11/19/23 | 1.498 | 1.522 | 1.48 | 1.522 | 811,294.32 | 43,024,852.61 |
11/18/23 | 1.429 | 1.495 | 1.389 | 1.494 | 844,018.86 | 42,250,216.24 |
11/17/23 | 1.445 | 1.488 | 1.407 | 1.429 | 784,841.57 | 40,397,664.38 |
11/16/23 | 1.501 | 1.523 | 1.409 | 1.446 | 1,017,361.82 | 40,870,831.89 |
11/15/23 | 1.518 | 1.522 | 1.376 | 1.501 | 2,098,007.79 | 42,445,969.79 |
11/14/23 | 1.835 | 1.835 | 1.436 | 1.518 | 1,755,295.91 | 42,907,223.33 |
11/13/23 | 1.862 | 1.87 | 1.768 | 1.834 | 1,612,140.71 | 51,847,979.31 |
11/12/23 | 1.715 | 1.862 | 1.703 | 1.861 | 1,433,904.53 | 52,627,288.27 |
11/11/23 | 1.677 | 1.715 | 1.636 | 1.715 | 790,306.87 | 48,500,598.7 |
11/10/23 | 1.669 | 1.72 | 1.608 | 1.678 | 1,434,884.93 | 47,435,118.77 |
11/9/23 | 1.57 | 1.675 | 1.568 | 1.669 | 730,956.94 | 47,200,008.71 |
11/8/23 | 1.575 | 1.597 | 1.526 | 1.57 | 487,444.55 | 53,748,164.61 |
11/7/23 | 1.53 | 1.576 | 1.511 | 1.575 | 395,056.83 | 52,318,551.9 |
11/6/23 | 1.513 | 1.533 | 1.499 | 1.53 | 374,312.59 | 49,388,267.55 |
11/5/23 | 1.489 | 1.516 | 1.47 | 1.513 | 412,127.82 | 47,472,466.22 |
11/4/23 | 1.464 | 1.491 | 1.448 | 1.489 | 365,897.73 | 45,525,173.35 |
11/3/23 | 1.445 | 1.465 | 1.413 | 1.464 | 458,650.96 | 43,780,984.28 |
11/2/23 | 1.458 | 1.458 | 1.42 | 1.445 | 513,741.68 | 42,220,563.89 |
11/1/23 | 1.338 | 1.46 | 1.337 | 1.458 | 1,108,523.14 | 41,792,072.03 |
10/31/23 | 1.325 | 1.354 | 1.295 | 1.338 | 820,845.75 | 37,838,038.53 |
10/30/23 | 1.287 | 1.326 | 1.277 | 1.325 | 360,029.96 | 37,030,213.54 |
10/29/23 | 1.277 | 1.29 | 1.272 | 1.287 | 157,981.02 | 35,614,352.43 |
10/28/23 | 1.263 | 1.28 | 1.258 | 1.277 | 227,231.79 | 35,031,668.71 |
10/27/23 | 1.286 | 1.292 | 1.248 | 1.263 | 151,241.49 | 34,359,673.03 |
10/26/23 | 1.33 | 1.366 | 1.272 | 1.286 | 627,705.32 | 34,470,419.84 |
10/25/23 | 1.294 | 1.345 | 1.288 | 1.33 | 523,828.14 | 35,177,564.48 |
10/24/23 | 1.307 | 1.352 | 1.283 | 1.294 | 518,135.72 | 33,804,835.01 |
10/23/23 | 1.249 | 1.306 | 1.24 | 1.306 | 593,789.46 | 33,856,891.97 |
10/22/23 | 1.186 | 1.242 | 1.181 | 1.23 | 468,538.06 | 31,741,555.01 |
10/21/23 | 1.168 | 1.19 | 1.163 | 1.186 | 144,867.51 | 30,615,611 |
10/20/23 | 1.124 | 1.186 | 1.122 | 1.168 | 279,370.45 | 30,137,275.42 |
10/19/23 | 1.108 | 1.126 | 1.103 | 1.124 | 151,027.48 | 29,002,156.61 |
10/18/23 | 1.117 | 1.143 | 1.1 | 1.108 | 526,471.92 | 28,725,089.6 |
10/17/23 | 1.139 | 1.14 | 1.114 | 1.117 | 160,447.77 | 28,967,064.6 |
10/16/23 | 1.103 | 1.151 | 1.103 | 1.139 | 644,173.9 | 29,516,690.21 |
10/15/23 | 1.083 | 1.105 | 1.082 | 1.103 | 153,183.62 | 28,740,922.26 |
10/14/23 | 1.065 | 1.085 | 1.064 | 1.083 | 167,152.17 | 28,443,683.89 |
10/13/23 | 1.064 | 1.071 | 1.061 | 1.066 | 128,857.72 | 28,228,401.54 |
10/12/23 | 1.077 | 1.078 | 1.059 | 1.064 | 119,803.28 | 28,191,696.33 |
10/11/23 | 1.094 | 1.096 | 1.071 | 1.077 | 173,100.34 | 28,534,230.89 |
10/10/23 | 1.107 | 1.108 | 1.09 | 1.094 | 141,163.36 | 28,970,169.03 |
10/9/23 | 1.156 | 1.157 | 1.104 | 1.107 | 303,512.64 | 29,327,546.95 |
10/8/23 | 1.158 | 1.179 | 1.153 | 1.156 | 261,420.28 | 30,470,114 |
10/7/23 | 1.17 | 1.18 | 1.154 | 1.158 | 282,873.65 | 30,348,665.55 |
10/6/23 | 1.159 | 1.182 | 1.156 | 1.17 | 135,565.34 | 30,504,334.47 |
10/5/23 | 1.179 | 1.21 | 1.156 | 1.159 | 459,386.47 | 30,014,050.04 |
10/4/23 | 1.171 | 1.18 | 1.154 | 1.179 | 160,952.39 | 30,371,845.3 |
10/3/23 | 1.228 | 1.23 | 1.163 | 1.171 | 324,543.32 | 29,981,067.13 |
10/2/23 | 1.273 | 1.287 | 1.225 | 1.228 | 204,986.6 | 31,015,793.12 |
10/1/23 | 1.308 | 1.311 | 1.254 | 1.273 | 445,635.56 | 31,857,531.62 |
9/30/23 | 1.301 | 1.323 | 1.298 | 1.308 | 186,858.33 | 32,355,656.41 |
9/29/23 | 1.274 | 1.306 | 1.273 | 1.301 | 306,629.05 | 31,835,725.46 |
9/28/23 | 1.244 | 1.285 | 1.241 | 1.274 | 246,544.73 | 30,945,537.29 |
9/27/23 | 1.261 | 1.309 | 1.241 | 1.244 | 551,313.01 | 29,960,643.51 |
9/26/23 | 1.304 | 1.325 | 1.256 | 1.262 | 353,469.52 | 30,050,414.67 |
9/25/23 | 1.347 | 1.367 | 1.298 | 1.304 | 618,431.83 | 30,633,733.55 |
9/24/23 | 1.336 | 1.382 | 1.334 | 1.347 | 574,794.11 | 31,143,925.23 |
9/23/23 | 1.384 | 1.391 | 1.329 | 1.336 | 684,627.21 | 30,428,479.96 |
9/22/23 | 1.395 | 1.42 | 1.344 | 1.384 | 1,136,802.95 | 30,945,787.65 |
9/21/23 | 1.361 | 1.433 | 1.341 | 1.394 | 742,669.89 | 30,601,300.05 |
9/20/23 | 1.303 | 1.458 | 1.282 | 1.361 | 1,349,956.05 | 29,385,763.01 |
9/19/23 | 1.193 | 1.303 | 1.19 | 1.303 | 484,509.5 | 27,865,500.4 |
9/18/23 | 1.18 | 1.195 | 1.171 | 1.193 | 164,779.76 | 25,513,179.71 |
9/17/23 | 1.2 | 1.205 | 1.175 | 1.18 | 145,900.96 | 25,245,145.06 |
9/16/23 | 1.21 | 1.21 | 1.19 | 1.2 | 158,934.06 | 25,671,306.07 |
9/15/23 | 1.237 | 1.24 | 1.202 | 1.21 | 221,068.75 | 25,736,817.2 |
9/14/23 | 1.234 | 1.277 | 1.234 | 1.236 | 314,495.56 | 26,101,649.97 |
9/13/23 | 1.384 | 1.575 | 1.236 | 1.236 | 1,457,721.55 | 25,542,978.76 |
9/12/23 | 1.064 | 1.392 | 1.061 | 1.384 | 1,161,666.38 | 28,613,632.25 |
9/11/23 | 1.088 | 1.095 | 1.056 | 1.064 | 124,369.96 | 22,157,860.04 |
9/10/23 | 1.092 | 1.095 | 1.084 | 1.089 | 151,472.24 | 22,826,045.41 |
9/9/23 | 1.077 | 1.092 | 1.07 | 1.092 | 129,342.16 | 23,063,696 |
9/8/23 | 1.045 | 1.105 | 1.045 | 1.077 | 329,610.84 | 22,905,896.24 |
9/7/23 | 0.991 | 1.045 | 0.988 | 1.045 | 483,066.99 | 22,510,684.88 |