Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/23/23 | 1 | 1.001 | 1 | 1.001 | 453,450,349.14 | 2,382,984,466.82 |
9/21/23 | 1 | 1.001 | 1 | 1 | 802,475,676.67 | 2,404,377,166.07 |
9/18/23 | 1 | 1.001 | 1 | 1 | 717,157,533.4 | 2,483,934,163.32 |
9/17/23 | 1 | 1.001 | 1 | 1.001 | 527,350,901.22 | 2,492,651,388.28 |
9/16/23 | 1 | 1.001 | 1 | 1.001 | 537,882,891.82 | 2,492,602,315.16 |
9/15/23 | 1 | 1.001 | 1 | 1.001 | 639,544,427.82 | 2,492,659,317.36 |
9/14/23 | 1.001 | 1.002 | 1 | 1 | 686,862,696.64 | 2,500,145,831.35 |
9/13/23 | 1 | 1.001 | 1 | 1.001 | 707,608,472.47 | 2,519,983,768.65 |
9/12/23 | 1 | 1.001 | 1 | 1 | 730,150,784.67 | 2,532,221,497.58 |
9/11/23 | 1 | 1.001 | 0.999 | 1 | 728,690,047.16 | 2,539,230,185.59 |
9/10/23 | 1 | 1.001 | 1 | 1 | 660,460,211.55 | 2,583,232,859.83 |
9/9/23 | 1 | 1.001 | 1 | 1 | 562,754,836.94 | 2,591,295,131.83 |
9/8/23 | 1.001 | 1.001 | 1 | 1 | 721,929,833.92 | 2,592,026,406.68 |
9/7/23 | 1 | 1.001 | 0.999 | 1.001 | 850,618,675.54 | 2,619,533,552.49 |
9/6/23 | 1 | 1.001 | 1 | 1 | 940,512,472.56 | 2,697,056,212.27 |
9/5/23 | 1 | 1 | 0.999 | 1 | 1,078,266,450.59 | 2,744,017,934.05 |
9/4/23 | 1 | 1.001 | 1 | 1 | 978,354,698.2 | 2,844,514,615.44 |
9/3/23 | 1.001 | 1.001 | 1 | 1 | 756,193,726.77 | 2,845,327,221.02 |
9/2/23 | 1 | 1.001 | 1 | 1.001 | 712,809,520.98 | 2,879,187,123.77 |
9/1/23 | 1 | 1.001 | 0.999 | 1 | 1,096,710,475.77 | 2,894,131,338.38 |
8/31/23 | 1 | 1.001 | 1 | 1 | 1,178,752,744.64 | 3,065,551,164.75 |
8/30/23 | 1 | 1.001 | 1 | 1 | 1,020,538,769.28 | 3,072,979,931.13 |
8/29/23 | 1 | 1.002 | 1 | 1 | 1,377,177,944.27 | 3,102,856,421.09 |
8/28/23 | 1 | 1.001 | 1 | 1 | 889,893,086.99 | 3,114,376,080.78 |
8/27/23 | 1 | 1.001 | 1 | 1 | 682,788,549.18 | 3,146,984,421.02 |
8/26/23 | 1 | 1.001 | 1 | 1 | 729,520,110.32 | 3,146,640,683.56 |
8/25/23 | 1.001 | 1.001 | 1 | 1 | 1,079,878,217.44 | 3,153,614,715.61 |
8/24/23 | 1.001 | 1.001 | 1 | 1.001 | 1,174,199,137.36 | 3,188,356,868.9 |
8/23/23 | 1 | 1.001 | 1 | 1.001 | 1,211,190,107.31 | 3,198,479,161.41 |
8/22/23 | 1 | 1.001 | 0.999 | 1 | 1,173,817,803.05 | 3,218,762,791.62 |
8/21/23 | 1 | 1.001 | 1 | 1 | 1,145,633,636.74 | 3,218,593,209.41 |
8/20/23 | 1 | 1.001 | 1 | 1 | 950,858,871.06 | 3,243,141,257.2 |
8/19/23 | 1.001 | 1.001 | 1 | 1 | 1,155,470,472.85 | 3,243,547,836.5 |
8/18/23 | 1.001 | 1.001 | 1 | 1.001 | 1,941,400,881.36 | 3,244,192,970.71 |
8/17/23 | 1 | 1.001 | 0.999 | 1.001 | 2,599,911,929.96 | 3,281,684,283.98 |
8/16/23 | 1 | 1.001 | 0.999 | 1 | 1,414,921,047.47 | 3,337,374,424.32 |
8/15/23 | 1 | 1 | 0.999 | 1 | 1,380,022,582.87 | 3,355,420,224.2 |
8/14/23 | 1 | 1.001 | 1 | 1 | 1,243,717,802.09 | 3,357,472,074.66 |
8/13/23 | 1 | 1 | 1 | 1 | 922,549,827.07 | 3,370,979,428.22 |
8/12/23 | 1 | 1.001 | 1 | 1 | 829,134,486.92 | 3,372,093,566.59 |
8/11/23 | 1 | 1.001 | 1 | 1 | 1,003,411,412.57 | 3,381,119,593.25 |
8/10/23 | 1 | 1 | 1 | 1 | 1,126,517,745.27 | 3,392,124,104.94 |
8/9/23 | 1.001 | 1.001 | 1 | 1 | 1,296,031,097.59 | 3,392,480,396.74 |
8/8/23 | 1 | 1.002 | 1 | 1.001 | 1,579,437,497.23 | 3,393,930,489.68 |
8/7/23 | 1 | 1 | 0.999 | 1 | 1,434,390,899.25 | 3,394,123,616.35 |
8/6/23 | 1 | 1.001 | 1 | 1 | 957,231,966.69 | 3,415,751,900.81 |
8/5/23 | 1 | 1 | 1 | 1 | 960,099,009.81 | 3,417,718,097.14 |
8/4/23 | 1 | 1 | 0.998 | 1 | 1,238,640,293.97 | 3,424,203,189.13 |
8/3/23 | 1 | 1 | 0.999 | 1 | 1,384,031,392.63 | 3,496,652,941.39 |
8/2/23 | 1 | 1.001 | 1 | 1 | 1,831,209,742.15 | 3,536,671,967.36 |
8/1/23 | 1 | 1.001 | 0.999 | 1 | 2,038,401,493.88 | 3,636,221,901.31 |
7/31/23 | 1 | 1 | 0.999 | 1 | 1,287,666,052.43 | 3,677,443,875.92 |
7/30/23 | 1 | 1.001 | 1 | 1 | 1,178,471,448.99 | 3,704,597,072.7 |
7/29/23 | 1 | 1.001 | 1 | 1 | 982,827,314.51 | 3,705,237,486.63 |
7/28/23 | 1 | 1.001 | 0.999 | 1 | 1,306,183,694.36 | 3,705,694,588.33 |
7/27/23 | 1 | 1 | 1 | 1 | 1,434,789,721.44 | 3,773,889,375.33 |
7/26/23 | 1 | 1.001 | 1 | 1 | 1,635,215,508.3 | 3,778,247,807.3 |
7/26/23 | 1 | 1.001 | 1 | 1 | 1,635,215,508.3 | 3,778,247,807.3 |
7/25/23 | 1 | 1 | 1 | 1 | 1,351,693,758.31 | 3,803,083,245.52 |
7/25/23 | 1 | 1 | 1 | 1 | 1,351,693,758.31 | 3,803,083,245.52 |
7/24/23 | 1 | 1.001 | 0.999 | 1 | 1,734,222,448.17 | 3,836,552,776.78 |
7/24/23 | 1 | 1.001 | 0.999 | 1 | 1,734,222,448.17 | 3,836,552,776.78 |
7/23/23 | 1 | 1.001 | 1 | 1 | 1,244,647,272.31 | 3,851,306,870.19 |
7/23/23 | 1 | 1.001 | 1 | 1 | 1,244,647,272.31 | 3,851,306,870.19 |
7/22/23 | 1 | 1.001 | 1 | 1 | 1,177,941,185.4 | 3,851,812,575.08 |
7/22/23 | 1 | 1.001 | 1 | 1 | 1,177,941,185.4 | 3,851,812,575.08 |
7/21/23 | 1 | 1 | 1 | 1 | 1,402,198,225.14 | 3,857,671,749.1 |
7/21/23 | 1 | 1 | 1 | 1 | 1,402,198,225.14 | 3,857,671,749.1 |
7/20/23 | 1 | 1 | 1 | 1 | 2,008,460,159.42 | 3,857,360,879.42 |
7/20/23 | 1 | 1 | 1 | 1 | 2,008,460,159.42 | 3,857,360,879.42 |
7/19/23 | 1 | 1 | 1 | 1 | 1,686,432,667.01 | 3,880,003,552.51 |
7/19/23 | 1 | 1 | 1 | 1 | 1,686,432,667.01 | 3,880,003,552.51 |
7/18/23 | 1 | 1.001 | 1 | 1 | 1,799,388,077.58 | 3,889,527,576.29 |
7/18/23 | 1 | 1.001 | 1 | 1 | 1,799,388,077.58 | 3,889,527,576.29 |
7/17/23 | 1 | 1 | 1 | 1 | 2,143,369,392.81 | 3,937,794,430.53 |
7/17/23 | 1 | 1 | 1 | 1 | 2,143,369,392.81 | 3,937,794,430.53 |
7/16/23 | 1 | 1.001 | 0.999 | 1 | 1,679,452,253.77 | 3,969,437,202.39 |
7/15/23 | 1.001 | 1.001 | 1 | 1 | 1,879,854,142.91 | 3,969,581,957.95 |
7/14/23 | 1.001 | 1.001 | 1 | 1.001 | 3,340,116,890.43 | 3,971,504,173.75 |
7/13/23 | 1 | 1.002 | 1 | 1.001 | 3,596,566,007.86 | 3,981,309,646.96 |
7/12/23 | 1 | 1.001 | 1 | 1 | 1,974,649,598.79 | 3,988,362,311.83 |
7/11/23 | 1 | 1.001 | 1 | 1 | 1,782,260,668.83 | 3,997,872,111.8 |
7/10/23 | 1 | 1.001 | 1 | 1 | 2,413,098,045.76 | 4,026,861,442.18 |
7/9/23 | 1 | 1.001 | 1 | 1 | 1,317,465,508.24 | 4,045,862,429.08 |
7/8/23 | 1 | 1.001 | 1 | 1 | 1,489,027,132.11 | 4,046,285,711.75 |
7/7/23 | 1 | 1.001 | 1 | 1 | 2,126,417,211.51 | 4,046,467,840.64 |
7/6/23 | 1 | 1.001 | 1 | 1 | 3,032,171,902.15 | 4,060,495,088.28 |
7/5/23 | 1 | 1.001 | 1 | 1 | 2,189,711,855.73 | 4,099,788,744.84 |
7/4/23 | 1 | 1.001 | 1 | 1 | 2,085,309,281.15 | 4,126,619,349.73 |
7/3/23 | 1 | 1.001 | 1 | 1 | 2,632,136,623.01 | 4,127,105,814.69 |