Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/23/24 | 1.385 | 1.427 | 1.271 | 1.405 | 7,855.14 | 567,634.06 |
11/4/23 | 0.797 | 0.844 | 0.772 | 0.832 | 33,374.8 | 327,683.12 |
11/3/23 | 0.835 | 0.838 | 0.734 | 0.797 | 32,750.07 | 314,148.83 |
11/2/23 | 0.821 | 0.87 | 0.75 | 0.835 | 33,447.03 | 328,917.5 |
11/1/23 | 0.745 | 0.829 | 0.726 | 0.82 | 25,342.76 | 323,167.37 |
10/31/23 | 0.74 | 0.755 | 0.689 | 0.745 | 29,828.67 | 293,444.79 |
10/30/23 | 0.738 | 0.758 | 0.683 | 0.74 | 23,570 | 291,659.31 |
10/29/23 | 0.679 | 0.743 | 0.661 | 0.738 | 28,326.52 | 290,731.16 |
10/28/23 | 0.649 | 0.688 | 0.645 | 0.679 | 26,784.99 | 267,615.38 |
10/27/23 | 0.652 | 0.669 | 0.628 | 0.649 | 24,940.38 | 255,587.83 |
10/26/23 | 0.611 | 0.661 | 0.591 | 0.652 | 24,667.69 | 256,828.26 |
10/25/23 | 0.624 | 0.643 | 0.597 | 0.611 | 24,047.15 | 240,619.09 |
10/24/23 | 0.601 | 0.647 | 0.599 | 0.624 | 25,223.16 | 245,878.5 |
10/23/23 | 0.624 | 0.64 | 0.584 | 0.601 | 26,930.96 | 236,871.71 |
10/22/23 | 0.618 | 0.651 | 0.598 | 0.629 | 16,830 | 247,692.81 |
10/21/23 | 0.601 | 0.628 | 0.597 | 0.618 | 173.85 | 243,587.85 |
10/20/23 | 0.561 | 0.615 | 0.553 | 0.601 | 220.42 | 236,845.7 |
10/19/23 | 0.605 | 0.62 | 0.535 | 0.561 | 317.27 | 221,093.24 |
10/18/23 | 0.6 | 0.642 | 0.581 | 0.605 | 251.17 | 238,135.87 |
10/17/23 | 0.649 | 0.669 | 0.574 | 0.6 | 21,068.67 | 236,335.77 |
10/16/23 | 0.623 | 0.675 | 0.621 | 0.649 | 25,003.99 | 255,707.99 |
10/15/23 | 0.622 | 0.646 | 0.601 | 0.623 | 24,002.69 | 245,389.39 |
10/14/23 | 0.668 | 0.69 | 0.564 | 0.622 | 24,709.7 | 245,153.76 |
10/13/23 | 0.678 | 0.692 | 0.643 | 0.668 | 25,334.15 | 263,024.94 |
10/12/23 | 0.695 | 0.71 | 0.658 | 0.678 | 25,965.06 | 266,929.76 |
10/11/23 | 0.688 | 0.717 | 0.669 | 0.695 | 26,359.03 | 273,749.77 |
10/10/23 | 0.692 | 0.707 | 0.668 | 0.688 | 26,500.19 | 271,124.11 |
10/9/23 | 0.719 | 0.73 | 0.668 | 0.692 | 26,141.05 | 272,443.95 |
10/8/23 | 0.729 | 0.738 | 0.714 | 0.719 | 31,240.54 | 283,100.59 |
10/7/23 | 0.73 | 0.739 | 0.711 | 0.729 | 27,919.78 | 287,012.38 |
10/6/23 | 0.725 | 0.739 | 0.696 | 0.73 | 28,634.62 | 287,427.67 |
10/5/23 | 0.72 | 0.744 | 0.711 | 0.725 | 31,763.51 | 285,483.36 |
10/4/23 | 0.724 | 0.748 | 0.695 | 0.72 | 27,890.65 | 283,662.17 |
10/3/23 | 0.766 | 0.792 | 0.708 | 0.724 | 27,857.72 | 285,184.79 |
10/2/23 | 0.842 | 0.843 | 0.723 | 0.766 | 29,773.83 | 301,583.57 |
10/1/23 | 0.812 | 0.857 | 0.766 | 0.842 | 31,533.62 | 277,308.02 |
9/30/23 | 0.791 | 0.844 | 0.731 | 0.812 | 33,256.89 | 267,259.56 |
9/29/23 | 0.742 | 0.798 | 0.693 | 0.791 | 28,848.22 | 260,691.93 |
9/28/23 | 0.664 | 0.807 | 0.654 | 0.742 | 27,366.85 | 244,575.61 |
9/27/23 | 0.66 | 0.68 | 0.65 | 0.664 | 26,169.05 | 218,815.21 |
9/26/23 | 0.645 | 0.678 | 0.633 | 0.66 | 25,884.64 | 217,299.96 |
9/25/23 | 0.659 | 0.675 | 0.637 | 0.645 | 27,246.54 | 212,505.88 |
9/24/23 | 0.682 | 0.684 | 0.633 | 0.659 | 25,781.42 | 216,946.69 |
9/23/23 | 0.65 | 0.682 | 0.635 | 0.682 | 25,258.96 | 224,469.2 |
9/22/23 | 0.65 | 0.663 | 0.637 | 0.65 | 25,115.18 | 213,912.79 |
9/21/23 | 0.637 | 0.659 | 0.619 | 0.65 | 25,304.55 | 213,986.08 |
9/20/23 | 0.63 | 0.655 | 0.621 | 0.637 | 24,927.01 | 209,678.61 |
9/19/23 | 0.655 | 0.666 | 0.629 | 0.63 | 25,436.7 | 207,610.44 |
9/18/23 | 0.633 | 0.666 | 0.621 | 0.655 | 26,082.05 | 215,730.67 |
9/17/23 | 0.674 | 0.677 | 0.626 | 0.633 | 25,771.07 | 208,531.47 |
9/16/23 | 0.674 | 0.696 | 0.645 | 0.674 | 26,746.86 | 221,822.29 |
9/15/23 | 0.664 | 0.679 | 0.654 | 0.674 | 25,708.09 | 221,859.78 |
9/14/23 | 0.661 | 0.668 | 0.652 | 0.664 | 22,800.12 | 218,713.44 |
9/13/23 | 0.656 | 0.667 | 0.646 | 0.661 | 24,713.91 | 217,567.35 |
9/12/23 | 0.649 | 0.673 | 0.646 | 0.655 | 25,884.37 | 215,863.04 |
9/11/23 | 0.684 | 0.69 | 0.642 | 0.649 | 30,843.43 | 213,870.77 |
9/10/23 | 0.696 | 0.702 | 0.658 | 0.684 | 31,360.2 | 225,172.96 |
9/9/23 | 0.696 | 0.713 | 0.686 | 0.696 | 37,661.98 | 229,202.76 |
9/8/23 | 0.708 | 0.716 | 0.689 | 0.696 | 34,148.07 | 229,046.38 |
9/7/23 | 0.686 | 0.715 | 0.682 | 0.708 | 30,409.58 | 233,072.14 |
9/6/23 | 0.681 | 0.721 | 0.664 | 0.686 | 31,166.13 | 276,203.91 |
9/5/23 | 0.7 | 0.717 | 0.677 | 0.681 | 22,533.4 | 273,936.56 |
9/4/23 | 0.719 | 0.73 | 0.689 | 0.7 | 27,822.11 | 281,459.2 |
9/3/23 | 0.701 | 0.727 | 0.688 | 0.719 | 24,053.77 | 289,155.69 |
9/2/23 | 0.723 | 0.726 | 0.687 | 0.701 | 23,381.27 | 282,178.1 |
9/1/23 | 0.772 | 0.778 | 0.694 | 0.723 | 27,908.46 | 290,957.98 |
8/31/23 | 0.797 | 0.841 | 0.75 | 0.772 | 33,582.99 | 310,756.99 |
8/30/23 | 0.737 | 0.804 | 0.726 | 0.797 | 34,716.7 | 262,599.21 |
8/29/23 | 0.724 | 0.77 | 0.678 | 0.737 | 35,624.17 | 242,836.88 |
8/28/23 | 0.744 | 0.757 | 0.698 | 0.724 | 29,920.11 | 238,470.9 |
8/27/23 | 0.74 | 0.799 | 0.717 | 0.744 | 28,078.68 | 245,098.91 |
8/26/23 | 0.754 | 0.812 | 0.691 | 0.74 | 34,982.6 | 244,607.13 |
8/25/23 | 0.723 | 0.792 | 0.621 | 0.754 | 27,646.83 | 248,972.7 |
8/24/23 | 0.671 | 0.829 | 0.619 | 0.723 | 33,759.57 | 238,850.63 |
8/23/23 | 0.646 | 0.733 | 0.611 | 0.671 | 29,433.74 | 221,494.3 |
8/22/23 | 0.591 | 0.669 | 0.567 | 0.646 | 24,372.2 | 213,516.16 |
8/21/23 | 0.617 | 0.619 | 0.575 | 0.591 | 21,615.87 | 195,355.91 |
8/20/23 | 0.609 | 0.627 | 0.585 | 0.617 | 25,692.67 | 203,770.56 |
8/19/23 | 0.577 | 0.62 | 0.573 | 0.609 | 23,374.24 | 201,007.38 |
8/18/23 | 0.564 | 0.615 | 0.564 | 0.577 | 22,586.39 | 190,608.48 |
8/17/23 | 0.598 | 0.638 | 0.509 | 0.564 | 21,945.6 | 186,419.55 |
8/16/23 | 0.636 | 0.644 | 0.591 | 0.598 | 21,876.1 | 197,384.84 |
8/15/23 | 0.655 | 0.693 | 0.597 | 0.636 | 23,823.13 | 210,118.12 |
8/14/23 | 0.656 | 0.666 | 0.627 | 0.655 | 24,436.29 | 216,417.54 |
8/13/23 | 0.593 | 0.663 | 0.593 | 0.656 | 29,425.37 | 216,537.31 |
8/12/23 | 0.595 | 0.608 | 0.587 | 0.593 | 26,446.35 | 195,968.24 |
8/11/23 | 0.588 | 0.601 | 0.584 | 0.595 | 22,103.99 | 196,649.38 |
8/10/23 | 0.601 | 0.615 | 0.586 | 0.588 | 23,477.75 | 194,342.16 |
8/9/23 | 0.604 | 0.61 | 0.583 | 0.601 | 23,495.26 | 198,439.88 |
8/8/23 | 0.59 | 0.605 | 0.588 | 0.604 | 27,085.23 | 199,339.58 |