Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 1.235 | 1.428 | 1.235 | 1.329 | 1,597,206.95 | 14,617,925.82 |
3/27/24 | 1.244 | 1.295 | 1.182 | 1.232 | 981,797.26 | 13,555,431.57 |
3/26/24 | 1.215 | 1.423 | 1.209 | 1.243 | 1,478,300.51 | 13,679,531.2 |
3/25/24 | 1.173 | 1.234 | 1.158 | 1.215 | 930,829.05 | 13,364,170.39 |
3/24/24 | 1.107 | 1.244 | 1.102 | 1.173 | 888,237.25 | 12,901,292.94 |
3/23/24 | 1.069 | 1.144 | 1.067 | 1.106 | 742,080.92 | 12,169,041.66 |
3/22/24 | 1.113 | 1.152 | 1.062 | 1.069 | 763,226.1 | 11,754,051.21 |
3/21/24 | 1.175 | 1.19 | 1.105 | 1.113 | 794,326.94 | 12,241,981.49 |
3/20/24 | 1.061 | 1.179 | 1.06 | 1.175 | 814,336.16 | 12,927,536.77 |
3/19/24 | 1.198 | 1.203 | 1.055 | 1.061 | 1,081,695.18 | 11,669,652.44 |
3/18/24 | 1.278 | 1.335 | 1.186 | 1.198 | 1,183,667.71 | 13,176,365.74 |
3/17/24 | 1.071 | 1.328 | 1.067 | 1.28 | 1,339,432.48 | 14,058,584.39 |
3/16/24 | 1.232 | 1.237 | 1.054 | 1.071 | 1,180,376.07 | 11,781,933.81 |
3/15/24 | 1.339 | 1.344 | 1.207 | 1.232 | 1,178,382.56 | 13,553,013.09 |
3/14/24 | 1.4 | 1.421 | 1.3 | 1.339 | 1,280,488.59 | 14,727,218.62 |
3/13/24 | 1.318 | 1.471 | 1.314 | 1.4 | 1,462,358.1 | 15,403,524.34 |
3/12/24 | 1.299 | 1.451 | 1.289 | 1.318 | 1,288,968.25 | 14,502,202.51 |
3/11/24 | 1.292 | 1.355 | 1.282 | 1.301 | 1,251,301.43 | 14,287,869.15 |
3/10/24 | 1.308 | 1.357 | 1.279 | 1.292 | 1,064,700.63 | 14,207,503.48 |
3/9/24 | 1.312 | 1.381 | 1.3 | 1.308 | 1,349,712.09 | 14,385,602.97 |
3/8/24 | 1.318 | 1.375 | 1.249 | 1.312 | 1,521,973.51 | 14,429,315.19 |
3/7/24 | 1.363 | 1.375 | 1.291 | 1.318 | 1,261,897.05 | 14,500,773.31 |
3/6/24 | 1.292 | 1.376 | 1.246 | 1.363 | 1,432,429.33 | 14,989,013.52 |
3/5/24 | 1.326 | 1.52 | 1.19 | 1.292 | 2,575,636.35 | 14,214,516.05 |
3/4/24 | 1.18 | 1.529 | 1.142 | 1.326 | 2,684,638.98 | 14,585,199.97 |
3/3/24 | 1.123 | 1.181 | 1.082 | 1.18 | 1,128,535.71 | 12,979,813.86 |
3/2/24 | 1.14 | 1.195 | 1.076 | 1.123 | 1,506,321.41 | 12,352,220.72 |
3/1/24 | 0.98 | 1.344 | 0.963 | 1.141 | 5,305,447.91 | 12,546,856.06 |
2/29/24 | 0.93 | 0.979 | 0.878 | 0.978 | 1,081,796.73 | 10,755,150.56 |
2/28/24 | 0.877 | 0.935 | 0.862 | 0.93 | 894,795.83 | 10,229,311.75 |
2/27/24 | 0.849 | 0.879 | 0.837 | 0.877 | 730,452.59 | 9,649,968.57 |
2/26/24 | 0.845 | 0.853 | 0.826 | 0.849 | 655,558.14 | 9,343,131.31 |
2/25/24 | 0.826 | 0.849 | 0.826 | 0.845 | 642,616.6 | 9,298,299.52 |
2/24/24 | 0.809 | 0.838 | 0.809 | 0.826 | 640,303.09 | 9,082,900.64 |
2/23/24 | 0.841 | 0.845 | 0.808 | 0.809 | 692,688.15 | 8,903,317.08 |
2/22/24 | 0.861 | 0.861 | 0.84 | 0.841 | 650,869.32 | 9,252,271.36 |
2/21/24 | 0.86 | 0.866 | 0.851 | 0.861 | 603,767.01 | 9,466,225 |
2/20/24 | 0.856 | 0.866 | 0.851 | 0.86 | 634,133.51 | 9,463,426.05 |
2/19/24 | 0.856 | 0.86 | 0.842 | 0.856 | 643,006.6 | 9,412,468.32 |
2/18/24 | 0.856 | 0.865 | 0.851 | 0.856 | 606,033.76 | 9,412,279.52 |
2/17/24 | 0.884 | 0.889 | 0.837 | 0.856 | 635,714.81 | 9,410,930.34 |
2/16/24 | 0.903 | 0.903 | 0.873 | 0.884 | 610,374.32 | 9,725,956.67 |
2/15/24 | 0.912 | 0.925 | 0.885 | 0.903 | 730,545.99 | 9,928,086.47 |
2/14/24 | 0.896 | 0.92 | 0.88 | 0.912 | 637,763.89 | 10,033,931.16 |
2/13/24 | 0.889 | 0.927 | 0.884 | 0.896 | 677,699.54 | 9,859,371.58 |
2/12/24 | 0.884 | 0.936 | 0.878 | 0.89 | 695,070.01 | 9,785,609.72 |
2/11/24 | 0.877 | 0.965 | 0.876 | 0.884 | 784,651.77 | 9,729,313.06 |
2/10/24 | 0.863 | 0.878 | 0.848 | 0.877 | 556,891.41 | 9,643,451.76 |
2/9/24 | 0.834 | 0.863 | 0.833 | 0.863 | 604,224.36 | 9,491,660.92 |
2/8/24 | 0.832 | 0.844 | 0.827 | 0.834 | 575,118.18 | 9,170,692.76 |
2/7/24 | 0.814 | 0.834 | 0.812 | 0.832 | 587,119.71 | 9,156,196.77 |
2/6/24 | 0.82 | 0.837 | 0.81 | 0.814 | 598,497.95 | 8,953,896.43 |
2/5/24 | 0.811 | 0.83 | 0.808 | 0.82 | 569,550.5 | 9,018,135.22 |
2/4/24 | 0.831 | 0.831 | 0.801 | 0.811 | 541,778.18 | 8,922,046.16 |
2/3/24 | 0.83 | 0.839 | 0.804 | 0.831 | 570,711.81 | 9,141,904.04 |
2/2/24 | 0.815 | 0.83 | 0.812 | 0.83 | 587,356.71 | 9,125,219.3 |
2/1/24 | 0.799 | 0.816 | 0.786 | 0.815 | 615,513.52 | 8,968,339.19 |
1/31/24 | 0.827 | 0.836 | 0.797 | 0.799 | 828,349.82 | 8,784,085.63 |
1/30/24 | 0.824 | 0.842 | 0.824 | 0.827 | 684,707.93 | 9,094,372.54 |
1/29/24 | 0.822 | 0.843 | 0.819 | 0.824 | 640,630.1 | 9,062,935.95 |
1/28/24 | 0.819 | 0.854 | 0.814 | 0.822 | 712,926.01 | 9,046,718.65 |
1/27/24 | 0.838 | 0.838 | 0.815 | 0.819 | 659,133.39 | 9,011,636.83 |
1/26/24 | 0.85 | 0.863 | 0.826 | 0.838 | 712,515.23 | 9,217,424.8 |
1/25/24 | 0.839 | 0.883 | 0.826 | 0.85 | 673,194.46 | 9,351,974.91 |
1/24/24 | 0.873 | 0.873 | 0.822 | 0.839 | 731,569.67 | 9,231,327.23 |
1/23/24 | 0.784 | 0.917 | 0.775 | 0.873 | 1,280,163.06 | 9,597,736.56 |
1/22/24 | 0.835 | 0.838 | 0.78 | 0.784 | 655,587.87 | 8,622,089.87 |
1/21/24 | 0.835 | 0.859 | 0.826 | 0.835 | 690,927.58 | 9,180,028.67 |
1/20/24 | 0.856 | 0.872 | 0.824 | 0.835 | 625,231.7 | 9,187,171.85 |
1/19/24 | 0.841 | 0.869 | 0.818 | 0.856 | 661,842.87 | 9,419,819.44 |
1/18/24 | 0.854 | 0.868 | 0.831 | 0.841 | 642,539.8 | 9,251,884.03 |
1/17/24 | 0.876 | 0.886 | 0.851 | 0.854 | 622,641.85 | 9,392,893.41 |
1/16/24 | 0.873 | 0.904 | 0.858 | 0.876 | 631,864.29 | 9,632,319.66 |
1/15/24 | 0.859 | 0.886 | 0.841 | 0.873 | 653,934.58 | 9,604,036.86 |
1/14/24 | 0.841 | 0.895 | 0.83 | 0.859 | 747,748.84 | 9,451,328.91 |
1/13/24 | 0.856 | 0.886 | 0.84 | 0.841 | 669,776.99 | 9,248,793.48 |
1/12/24 | 0.905 | 0.932 | 0.854 | 0.856 | 768,482.99 | 9,412,098.38 |
1/11/24 | 0.852 | 0.911 | 0.836 | 0.905 | 889,530.92 | 9,957,445.71 |
1/10/24 | 0.856 | 0.886 | 0.815 | 0.852 | 778,122.51 | 9,372,831.73 |
1/9/24 | 0.801 | 0.971 | 0.781 | 0.856 | 1,346,641.1 | 9,413,483.47 |
1/8/24 | 0.774 | 0.805 | 0.706 | 0.801 | 890,004.14 | 8,815,688.7 |
1/7/24 | 0.824 | 0.832 | 0.773 | 0.774 | 750,797.33 | 8,515,571.32 |
1/6/24 | 0.835 | 0.879 | 0.799 | 0.824 | 841,083.86 | 9,067,978.25 |
1/5/24 | 0.865 | 0.873 | 0.825 | 0.835 | 705,456.37 | 9,183,248.57 |
1/4/24 | 0.846 | 0.874 | 0.837 | 0.865 | 617,108.55 | 9,513,193.71 |
1/3/24 | 0.951 | 0.957 | 0.826 | 0.846 | 1,005,259.86 | 9,307,202.11 |
1/2/24 | 0.924 | 0.96 | 0.918 | 0.951 | 701,396.52 | 10,459,382.67 |
1/1/24 | 0.944 | 0.944 | 0.902 | 0.924 | 700,810.8 | 10,161,629.49 |
12/31/23 | 0.88 | 0.977 | 0.879 | 0.943 | 881,160.63 | 10,375,878.29 |
12/30/23 | 0.886 | 0.895 | 0.879 | 0.88 | 640,650.63 | 9,684,352.13 |