Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
1/23/24 | 1.54 | 1.54 | 1.352 | 1.396 | 147,369.03 | 8,374,134.99 |
11/4/23 | 0.716 | 0.815 | 0.713 | 0.799 | 308,383.06 | 4,796,983.79 |
9/22/23 | 0.756 | 0.867 | 0.748 | 0.793 | 182,361.89 | 4,755,961.67 |
9/21/23 | 0.786 | 0.787 | 0.749 | 0.757 | 97,809.12 | 4,539,315.67 |
9/20/23 | 0.8 | 0.813 | 0.784 | 0.787 | 129,546.5 | 4,720,265.95 |
9/19/23 | 0.807 | 0.825 | 0.788 | 0.8 | 144,165.46 | 4,800,721.58 |
9/18/23 | 0.78 | 0.807 | 0.778 | 0.807 | 122,213.56 | 4,840,717.58 |
9/17/23 | 0.786 | 0.791 | 0.778 | 0.78 | 116,714.08 | 4,677,917.45 |
9/16/23 | 0.796 | 0.8 | 0.779 | 0.786 | 131,652.32 | 4,715,707.72 |
9/15/23 | 0.778 | 0.921 | 0.773 | 0.796 | 357,049.99 | 4,777,622.9 |
9/14/23 | 0.775 | 0.782 | 0.762 | 0.778 | 127,735.64 | 4,665,058.87 |
9/13/23 | 0.791 | 0.792 | 0.768 | 0.775 | 118,658.51 | 4,648,077.85 |
9/12/23 | 0.788 | 0.8 | 0.761 | 0.791 | 136,371.71 | 4,746,967.16 |
9/11/23 | 0.795 | 0.799 | 0.779 | 0.789 | 129,824.92 | 4,732,019.57 |
9/10/23 | 0.788 | 0.801 | 0.782 | 0.794 | 113,247.26 | 4,762,578.68 |
9/9/23 | 0.802 | 0.804 | 0.786 | 0.79 | 81,427.46 | 4,739,900.05 |
9/8/23 | 0.799 | 0.815 | 0.795 | 0.802 | 27,479.64 | 4,812,140.82 |
9/7/23 | 0.787 | 0.811 | 0.782 | 0.799 | 119,150.9 | 4,793,511.06 |
9/6/23 | 0.81 | 0.827 | 0.781 | 0.787 | 158,358.24 | 4,721,836.46 |
9/5/23 | 0.795 | 0.856 | 0.782 | 0.81 | 221,227.42 | 4,858,534.77 |
9/4/23 | 0.785 | 1.031 | 0.775 | 0.798 | 693,586.35 | 4,785,459.52 |
9/3/23 | 0.777 | 0.796 | 0.775 | 0.784 | 105,225.78 | 4,706,722.99 |
9/2/23 | 0.787 | 0.792 | 0.767 | 0.778 | 104,076.24 | 4,668,569.19 |
9/1/23 | 0.79 | 0.791 | 0.778 | 0.787 | 110,464.97 | 4,720,769.24 |
8/31/23 | 0.812 | 0.812 | 0.782 | 0.79 | 112,598.6 | 4,739,977.13 |
8/30/23 | 0.814 | 0.815 | 0.797 | 0.812 | 107,625.6 | 4,871,514.26 |
8/29/23 | 0.792 | 0.816 | 0.763 | 0.813 | 123,052.13 | 4,879,020.7 |
8/28/23 | 0.803 | 0.822 | 0.773 | 0.792 | 134,154.13 | 4,753,025.23 |
8/27/23 | 0.814 | 0.825 | 0.792 | 0.802 | 113,322.32 | 4,809,533.92 |
8/26/23 | 0.833 | 0.834 | 0.798 | 0.814 | 119,135.23 | 4,881,639.85 |
8/25/23 | 0.839 | 0.842 | 0.827 | 0.833 | 106,057.37 | 4,998,780.47 |
8/24/23 | 0.828 | 0.846 | 0.811 | 0.84 | 121,534.5 | 5,040,787.55 |
8/23/23 | 0.829 | 0.85 | 0.819 | 0.827 | 128,997.35 | 4,959,959.09 |
8/22/23 | 0.838 | 0.846 | 0.808 | 0.829 | 82,860.9 | 4,971,598.35 |
8/21/23 | 0.845 | 0.856 | 0.833 | 0.839 | 39,068.19 | 5,032,676.73 |
8/20/23 | 0.846 | 0.848 | 0.823 | 0.845 | 52,983.78 | 5,071,143.1 |
8/19/23 | 0.861 | 0.876 | 0.834 | 0.845 | 103,143.95 | 5,067,263.84 |
8/18/23 | 0.921 | 0.949 | 0.822 | 0.86 | 240,682.39 | 5,159,344.65 |
8/17/23 | 0.889 | 1.117 | 0.848 | 0.922 | 450,790.95 | 5,530,335.54 |
8/16/23 | 0.914 | 0.921 | 0.854 | 0.885 | 207,939.01 | 5,312,870.68 |
8/15/23 | 0.933 | 0.936 | 0.911 | 0.914 | 134,287.84 | 5,482,311.43 |
8/14/23 | 0.938 | 0.938 | 0.92 | 0.932 | 126,929.96 | 5,593,820.78 |
8/13/23 | 0.954 | 0.954 | 0.931 | 0.938 | 135,563.37 | 5,629,854.66 |
8/12/23 | 0.942 | 1.048 | 0.942 | 0.954 | 222,523.35 | 5,724,548.89 |
8/11/23 | 0.964 | 0.972 | 0.938 | 0.943 | 128,342.08 | 5,655,809.84 |
8/10/23 | 0.953 | 0.968 | 0.939 | 0.964 | 129,397.96 | 5,781,651.34 |
8/9/23 | 0.932 | 0.978 | 0.93 | 0.953 | 139,514.91 | 5,717,245.48 |
8/8/23 | 0.948 | 0.959 | 0.932 | 0.932 | 139,227.69 | 5,594,671.46 |
8/7/23 | 0.938 | 0.979 | 0.937 | 0.948 | 160,604.87 | 5,690,747.15 |
8/6/23 | 0.936 | 0.94 | 0.923 | 0.938 | 124,002.03 | 5,628,671.67 |
8/5/23 | 0.933 | 0.939 | 0.918 | 0.936 | 125,106.29 | 5,617,640.2 |
8/4/23 | 0.939 | 0.952 | 0.928 | 0.929 | 127,351.9 | 5,575,437.26 |
8/3/23 | 0.935 | 0.942 | 0.929 | 0.939 | 128,321.02 | 5,636,153.18 |
8/2/23 | 0.946 | 0.961 | 0.931 | 0.936 | 104,777.67 | 5,618,816.14 |
8/1/23 | 0.934 | 0.955 | 0.923 | 0.942 | 107,888.46 | 5,654,399.81 |
7/31/23 | 0.947 | 0.96 | 0.904 | 0.934 | 114,227.87 | 5,606,128.11 |
7/30/23 | 0.954 | 0.978 | 0.942 | 0.945 | 102,535.18 | 5,669,426.66 |
7/29/23 | 0.956 | 0.969 | 0.948 | 0.954 | 126,602.29 | 5,726,838.26 |
7/28/23 | 1.005 | 1.058 | 0.926 | 0.957 | 223,043.33 | 5,742,522.29 |
7/27/23 | 0.988 | 1.018 | 0.984 | 1.005 | 127,574.03 | 6,028,515.08 |
7/26/23 | 0.96 | 1.015 | 0.959 | 0.988 | 141,739.26 | 5,925,537.78 |
7/26/23 | 0.96 | 1.015 | 0.959 | 0.988 | 141,739.26 | 5,925,537.78 |
7/25/23 | 0.947 | 0.972 | 0.941 | 0.96 | 103,999.71 | 5,762,121.11 |
7/25/23 | 0.947 | 0.972 | 0.941 | 0.96 | 103,999.71 | 5,762,121.11 |
7/24/23 | 0.98 | 0.985 | 0.938 | 0.945 | 112,292.47 | 5,672,729.28 |
7/24/23 | 0.98 | 0.985 | 0.938 | 0.945 | 112,292.47 | 5,672,729.28 |
7/23/23 | 0.983 | 1.062 | 0.97 | 0.981 | 207,899.18 | 5,883,662.53 |
7/23/23 | 0.983 | 1.062 | 0.97 | 0.981 | 207,899.18 | 5,883,662.53 |
7/22/23 | 0.947 | 0.992 | 0.938 | 0.982 | 114,848.92 | 5,894,047.58 |
7/22/23 | 0.947 | 0.992 | 0.938 | 0.982 | 114,848.92 | 5,894,047.58 |
7/21/23 | 0.951 | 0.963 | 0.941 | 0.947 | 104,455.9 | 5,681,048.15 |
7/21/23 | 0.951 | 0.963 | 0.941 | 0.947 | 104,455.9 | 5,681,048.15 |
7/20/23 | 0.976 | 0.992 | 0.945 | 0.951 | 126,841.06 | 5,708,113.86 |
7/20/23 | 0.976 | 0.992 | 0.945 | 0.951 | 126,841.06 | 5,708,113.86 |
7/19/23 | 0.971 | 0.987 | 0.968 | 0.976 | 95,992.15 | 5,858,785.66 |
7/19/23 | 0.971 | 0.987 | 0.968 | 0.976 | 95,992.15 | 5,858,785.66 |
7/18/23 | 0.988 | 0.992 | 0.961 | 0.971 | 96,046.72 | 5,826,960.14 |
7/18/23 | 0.988 | 0.992 | 0.961 | 0.971 | 96,046.72 | 5,826,960.14 |
7/17/23 | 0.979 | 0.996 | 0.976 | 0.987 | 101,515.96 | 5,923,402.88 |
7/17/23 | 0.979 | 0.996 | 0.976 | 0.987 | 101,515.96 | 5,923,402.88 |
7/16/23 | 0.994 | 0.998 | 0.956 | 0.979 | 107,065.33 | 5,874,308.63 |
7/15/23 | 1 | 1.022 | 0.951 | 0.99 | 154,423.31 | 5,939,751.2 |
7/14/23 | 0.949 | 1.039 | 0.932 | 1.001 | 264,280.75 | 6,005,226.4 |
7/13/23 | 0.938 | 0.985 | 0.934 | 0.949 | 142,552.42 | 5,693,101.62 |
7/12/23 | 0.948 | 0.951 | 0.924 | 0.938 | 96,606.31 | 5,625,521.79 |
7/11/23 | 0.96 | 0.964 | 0.939 | 0.948 | 87,565.96 | 5,687,226.15 |
7/10/23 | 0.948 | 0.97 | 0.935 | 0.959 | 109,240.43 | 5,751,356.77 |
7/9/23 | 0.966 | 0.982 | 0.935 | 0.947 | 124,356.11 | 5,684,484.8 |
7/8/23 | 0.99 | 1.001 | 0.941 | 0.965 | 112,583.84 | 5,791,329.48 |
7/7/23 | 0.989 | 0.997 | 0.981 | 0.991 | 91,931.01 | 5,943,538.86 |