Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/28/23 | 0.637 | 0.639 | 0.566 | 0.585 | 647,041.87 | 6,436,594.42 |
9/27/23 | 0.663 | 0.689 | 0.627 | 0.637 | 1,086,188.7 | 7,006,648.5 |
9/26/23 | 0.6 | 0.681 | 0.586 | 0.665 | 1,197,774.28 | 7,311,815.03 |
9/25/23 | 0.635 | 0.655 | 0.588 | 0.6 | 813,133.01 | 6,604,928.97 |
9/24/23 | 0.705 | 0.706 | 0.623 | 0.635 | 927,487.7 | 6,981,678 |
9/23/23 | 0.713 | 0.718 | 0.679 | 0.705 | 1,109,076.08 | 7,755,440.28 |
9/22/23 | 0.761 | 0.825 | 0.692 | 0.712 | 2,756,816.89 | 7,837,354.96 |
9/21/23 | 1.092 | 1.092 | 0.724 | 0.761 | 5,791,565.69 | 8,371,733.18 |
9/20/23 | 1.077 | 1.094 | 1.077 | 1.092 | 441,826.64 | 12,016,528.14 |
9/19/23 | 1.087 | 1.094 | 1.075 | 1.077 | 580,808.78 | 11,847,960.71 |
9/18/23 | 1.098 | 1.103 | 1.081 | 1.087 | 539,237.43 | 11,955,795.83 |
9/17/23 | 1.138 | 1.141 | 1.099 | 1.106 | 709,306.85 | 12,166,526.79 |
9/16/23 | 1.095 | 1.182 | 1.093 | 1.138 | 1,360,395.9 | 12,516,778.6 |
9/15/23 | 1.1 | 1.101 | 1.071 | 1.094 | 488,810.81 | 12,035,667.95 |
9/14/23 | 1.111 | 1.116 | 1.086 | 1.1 | 587,450.55 | 12,096,594.94 |
9/13/23 | 1.148 | 1.173 | 1.103 | 1.111 | 1,064,260.37 | 12,221,502.4 |
9/12/23 | 1.202 | 1.316 | 1.147 | 1.149 | 2,330,684.79 | 12,639,831.69 |
9/11/23 | 1.061 | 1.316 | 1.038 | 1.203 | 4,281,504.79 | 13,234,936.42 |
9/10/23 | 1.074 | 1.074 | 1.04 | 1.062 | 483,641.88 | 11,676,558.27 |
9/9/23 | 1.085 | 1.089 | 1.071 | 1.073 | 506,833.95 | 11,807,822.65 |
9/8/23 | 1.095 | 1.095 | 1.08 | 1.084 | 351,782.84 | 11,927,707.14 |
9/7/23 | 1.108 | 1.123 | 1.075 | 1.095 | 461,441.2 | 12,042,034.8 |
9/6/23 | 1.094 | 1.118 | 1.089 | 1.107 | 538,771.75 | 12,182,256.17 |
9/5/23 | 1.113 | 1.114 | 1.084 | 1.094 | 712,572.81 | 12,038,826.06 |
9/4/23 | 1.128 | 1.135 | 1.096 | 1.113 | 706,518.93 | 12,241,078 |
9/3/23 | 1.128 | 1.136 | 1.116 | 1.128 | 560,857.49 | 12,412,890.92 |
9/2/23 | 1.122 | 1.167 | 1.11 | 1.127 | 699,299.83 | 12,398,294.11 |
9/1/23 | 1.198 | 1.201 | 1.117 | 1.122 | 600,455.88 | 12,340,683.29 |
8/31/23 | 1.252 | 1.258 | 1.188 | 1.198 | 576,343.81 | 13,182,773.15 |
8/30/23 | 1.232 | 1.255 | 1.211 | 1.252 | 466,440.95 | 13,776,104.46 |
8/29/23 | 1.225 | 1.243 | 1.201 | 1.232 | 788,708.14 | 13,551,889.75 |
8/28/23 | 1.236 | 1.243 | 1.214 | 1.225 | 879,354.62 | 13,480,458.03 |
8/27/23 | 1.213 | 1.241 | 1.196 | 1.236 | 488,096.99 | 13,592,247.97 |
8/26/23 | 1.257 | 1.278 | 1.21 | 1.212 | 568,570.59 | 13,337,418.84 |
8/25/23 | 1.255 | 1.259 | 1.236 | 1.257 | 668,618.63 | 13,830,591.51 |
8/24/23 | 1.315 | 1.317 | 1.248 | 1.255 | 597,055.38 | 13,803,413.16 |
8/23/23 | 1.292 | 1.316 | 1.284 | 1.314 | 703,223.8 | 14,455,167.49 |
8/22/23 | 1.292 | 1.326 | 1.281 | 1.291 | 993,298.12 | 14,200,697.87 |
8/21/23 | 1.26 | 1.384 | 1.245 | 1.292 | 1,723,025.1 | 14,212,640.21 |
8/20/23 | 1.25 | 1.275 | 1.248 | 1.26 | 641,568.87 | 13,864,471.34 |
8/19/23 | 1.265 | 1.277 | 1.241 | 1.252 | 470,829.23 | 13,770,424.1 |
8/18/23 | 1.275 | 1.307 | 1.243 | 1.265 | 793,191.41 | 13,914,455.97 |
8/17/23 | 1.258 | 1.413 | 1.249 | 1.275 | 2,606,612.41 | 14,028,202.68 |
8/16/23 | 1.356 | 1.357 | 1.258 | 1.258 | 1,198,853.05 | 13,842,849.81 |
8/15/23 | 1.427 | 1.429 | 1.353 | 1.356 | 1,259,685.66 | 14,910,933.87 |
8/14/23 | 1.436 | 1.441 | 1.411 | 1.427 | 1,085,985.19 | 15,692,134.46 |
8/13/23 | 1.439 | 1.469 | 1.426 | 1.436 | 885,710.61 | 15,794,602.13 |
8/12/23 | 1.469 | 1.475 | 1.438 | 1.439 | 973,689.85 | 15,825,076.11 |
8/11/23 | 1.455 | 1.527 | 1.45 | 1.469 | 1,527,419.9 | 16,155,964.17 |
8/10/23 | 1.428 | 1.62 | 1.421 | 1.455 | 2,977,153.69 | 16,007,537.85 |
8/9/23 | 1.467 | 1.472 | 1.419 | 1.428 | 1,264,260.15 | 15,707,382.95 |
8/8/23 | 1.532 | 1.544 | 1.451 | 1.467 | 1,805,788.83 | 16,135,208.17 |
8/7/23 | 1.607 | 1.609 | 1.526 | 1.532 | 1,354,255.29 | 16,852,598.73 |
8/6/23 | 1.624 | 1.639 | 1.565 | 1.607 | 1,205,607.4 | 17,680,121.74 |
8/5/23 | 1.678 | 1.69 | 1.605 | 1.621 | 1,609,065.11 | 17,826,918.41 |
8/4/23 | 1.773 | 1.84 | 1.645 | 1.678 | 2,792,566.61 | 18,458,773.98 |
8/3/23 | 1.551 | 1.88 | 1.522 | 1.768 | 6,783,596.12 | 19,442,985.39 |
8/2/23 | 1.609 | 1.615 | 1.537 | 1.551 | 1,167,752.66 | 17,063,255.39 |
8/1/23 | 1.625 | 1.651 | 1.583 | 1.608 | 1,984,324.14 | 17,689,813.07 |
7/31/23 | 1.774 | 1.789 | 1.615 | 1.624 | 2,218,257.39 | 17,864,863.57 |
7/30/23 | 1.805 | 1.85 | 1.766 | 1.775 | 1,714,238.02 | 19,520,325.77 |
7/29/23 | 1.82 | 1.86 | 1.788 | 1.806 | 2,089,481.51 | 19,867,754.54 |
7/28/23 | 1.83 | 1.854 | 1.781 | 1.82 | 2,330,844.89 | 20,015,402.29 |
7/27/23 | 1.949 | 1.968 | 1.813 | 1.83 | 3,661,054.37 | 20,130,850.72 |
7/26/23 | 1.971 | 2.067 | 1.925 | 1.949 | 4,955,735.12 | 21,437,289.26 |
7/26/23 | 1.971 | 2.067 | 1.925 | 1.949 | 4,955,735.12 | 21,437,289.26 |
7/25/23 | 1.92 | 2.17 | 1.761 | 1.969 | 8,660,143.98 | 21,662,311.02 |
7/25/23 | 1.92 | 2.17 | 1.761 | 1.969 | 8,660,143.98 | 21,662,311.02 |
7/24/23 | 1.991 | 2.034 | 1.872 | 1.921 | 4,972,860.56 | 21,129,670.34 |
7/24/23 | 1.991 | 2.034 | 1.872 | 1.921 | 4,972,860.56 | 21,129,670.34 |
7/23/23 | 2.111 | 2.209 | 1.979 | 1.999 | 7,323,856.48 | 21,988,938.8 |
7/23/23 | 2.111 | 2.209 | 1.979 | 1.999 | 7,323,856.48 | 21,988,938.8 |
7/22/23 | 2.192 | 2.46 | 1.792 | 2.113 | 20,031,984.19 | 23,247,836.06 |
7/22/23 | 2.192 | 2.46 | 1.792 | 2.113 | 20,031,984.19 | 23,247,836.06 |
7/21/23 | 2.79 | 2.839 | 2.152 | 2.192 | 22,462,985.58 | 24,115,049.16 |
7/21/23 | 2.79 | 2.839 | 2.152 | 2.192 | 22,462,985.58 | 24,115,049.16 |
7/20/23 | 1.553 | 3.294 | 1.233 | 2.791 | 47,430,263.94 | 30,705,323.97 |
7/20/23 | 1.553 | 3.294 | 1.233 | 2.791 | 47,430,263.94 | 30,705,323.97 |
7/19/23 | 1.028 | 1.733 | 1.004 | 1.548 | 14,025,721.52 | 17,026,466.79 |
7/19/23 | 1.028 | 1.733 | 1.004 | 1.548 | 14,025,721.52 | 17,026,466.79 |
7/18/23 | 1.087 | 1.087 | 0.968 | 1.029 | 2,012,991.34 | 11,313,771.58 |
7/18/23 | 1.087 | 1.087 | 0.968 | 1.029 | 2,012,991.34 | 11,313,771.58 |
7/17/23 | 1.117 | 1.117 | 1.075 | 1.087 | 1,388,399.38 | 11,956,988.93 |
7/17/23 | 1.117 | 1.117 | 1.075 | 1.087 | 1,388,399.38 | 11,956,988.93 |
7/16/23 | 1.238 | 1.244 | 1.098 | 1.117 | 2,204,515.36 | 12,292,062.8 |
7/15/23 | 1.193 | 2.159 | 1.181 | 1.237 | 2,779,197.12 | 13,610,542.45 |
7/14/23 | 2.342 | 2.35 | 1.165 | 1.193 | 4,240,050.5 | 13,128,390.96 |
7/13/23 | 1.64 | 2.645 | 1.467 | 2.343 | 17,446,476 | 25,771,812.99 |
7/12/23 | 2.54 | 2.54 | 1.647 | 1.647 | 28,575,500.54 | 18,118,076.59 |
7/11/23 | 2.91 | 2.923 | 2.438 | 2.541 | 26,130,228.25 | 27,945,684.35 |