Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 2.804 | 4.286 | 2.515 | 3.39 | 1,132.73 | 774,170.71 |
3/26/24 | 2.877 | 3.89 | 2.573 | 2.804 | 1,297.09 | 640,021.6 |
3/25/24 | 3.791 | 4.225 | 2.847 | 2.877 | 1,912.18 | 656,551.12 |
3/24/24 | 2.887 | 3.81 | 2.434 | 3.791 | 1,366.02 | 864,871.21 |
3/23/24 | 3.989 | 3.995 | 2.459 | 2.887 | 1,552.85 | 658,508.51 |
3/22/24 | 3.868 | 4.202 | 2.758 | 3.989 | 1,019.24 | 909,706.85 |
3/21/24 | 3.303 | 4.124 | 2.965 | 3.868 | 1,337.9 | 881,889.27 |
3/20/24 | 3.316 | 4.125 | 2.969 | 3.303 | 1,393.47 | 752,710.94 |
3/19/24 | 3.039 | 3.681 | 2.669 | 3.316 | 1,308.09 | 755,411.48 |
3/18/24 | 3.646 | 3.649 | 2.986 | 3.039 | 1,109.87 | 692,060.52 |
3/17/24 | 3.177 | 4.294 | 3.176 | 3.646 | 1,541 | 830,176.22 |
3/16/24 | 2.999 | 4.626 | 2.897 | 3.177 | 1,263.43 | 723,257.77 |
3/15/24 | 3.524 | 4.14 | 2.956 | 2.999 | 1,279.18 | 682,583.57 |
3/14/24 | 4.59 | 4.594 | 3.28 | 3.524 | 1,614.68 | 801,914.66 |
3/13/24 | 4.652 | 4.865 | 3.159 | 4.59 | 1,373.24 | 1,044,138.69 |
3/12/24 | 4.657 | 4.81 | 4.135 | 4.652 | 1,158.79 | 1,057,597.86 |
3/11/24 | 3.908 | 4.657 | 3.691 | 4.657 | 2,055.22 | 1,058,428.62 |
3/10/24 | 3.823 | 4.264 | 3.463 | 3.908 | 1,235.76 | 888,114.66 |
3/9/24 | 4.762 | 4.927 | 3.581 | 3.823 | 1,081.54 | 868,404 |
3/8/24 | 4.073 | 4.93 | 3.842 | 4.762 | 855.89 | 1,081,538.33 |
3/7/24 | 4.01 | 4.636 | 3.683 | 4.073 | 1,580.13 | 924,794.63 |
3/6/24 | 3.643 | 4.581 | 3.206 | 4.01 | 1,616.64 | 910,240.8 |
3/5/24 | 3.639 | 4.477 | 3.083 | 3.643 | 1,442.2 | 826,784.63 |
3/4/24 | 3.738 | 4.422 | 3.304 | 3.639 | 1,579.9 | 825,691.83 |
3/3/24 | 3.649 | 4.318 | 2.849 | 3.738 | 1,157.68 | 847,349.74 |
3/2/24 | 3.677 | 4.49 | 2.737 | 3.649 | 1,125.01 | 826,936.97 |
3/1/24 | 3.123 | 4.304 | 2.321 | 3.677 | 1,331.55 | 833,147.63 |
2/29/24 | 4.32 | 4.561 | 2.733 | 3.123 | 843.36 | 707,358.2 |
2/28/24 | 3.745 | 4.32 | 2.447 | 4.32 | 1,408.55 | 978,258 |
2/27/24 | 3.274 | 3.994 | 2.919 | 3.745 | 930.51 | 847,676.71 |
2/26/24 | 3.814 | 4.441 | 2.87 | 3.274 | 918.78 | 741,004.76 |
2/25/24 | 3.494 | 4.016 | 2.6 | 3.814 | 1,110.05 | 862,963.55 |
2/24/24 | 3.161 | 3.76 | 2.38 | 3.494 | 1,030.27 | 790,157.64 |
2/23/24 | 3.889 | 4.187 | 2.686 | 3.161 | 1,302.55 | 714,798.71 |
2/22/24 | 3.05 | 4.104 | 2.4 | 3.889 | 876.33 | 879,024.54 |
2/21/24 | 2.762 | 3.508 | 2.485 | 3.05 | 1,027.22 | 689,109.4 |
2/20/24 | 3.176 | 3.281 | 2.426 | 2.762 | 940.48 | 623,892.19 |
2/19/24 | 2.922 | 3.276 | 2.205 | 3.176 | 796.78 | 717,194.84 |
2/18/24 | 3.414 | 3.42 | 2.317 | 2.922 | 1,058.75 | 659,794.24 |
2/17/24 | 2.592 | 3.417 | 2.501 | 3.414 | 844.07 | 770,698.31 |
2/16/24 | 2.547 | 3.228 | 2.341 | 2.592 | 935.84 | 584,991.9 |
2/15/24 | 2.469 | 3.338 | 2.314 | 2.547 | 1,104.78 | 574,594.79 |
2/14/24 | 2.695 | 3.227 | 2.324 | 2.469 | 1,072.3 | 556,858.46 |
2/13/24 | 2.462 | 3.295 | 2.213 | 2.695 | 888.21 | 607,710.4 |
2/12/24 | 2.263 | 3.348 | 1.99 | 2.462 | 1,059.98 | 555,006.68 |
2/11/24 | 2.007 | 2.946 | 1.961 | 2.263 | 1,065.65 | 509,947.72 |
2/10/24 | 2.919 | 2.959 | 1.869 | 2.007 | 745.56 | 452,002.96 |
2/9/24 | 2.257 | 2.953 | 2.065 | 2.919 | 900.42 | 657,453.18 |
2/8/24 | 2.46 | 2.778 | 1.752 | 2.257 | 1,025.99 | 508,117.36 |
2/7/24 | 3.025 | 4.06 | 1.829 | 2.46 | 752.25 | 553,673.04 |
2/6/24 | 2.227 | 3.63 | 1.731 | 3.025 | 806.55 | 679,376.62 |
2/5/24 | 2.625 | 2.777 | 1.855 | 2.227 | 936.93 | 500,040.93 |
2/4/24 | 2.247 | 2.8 | 1.928 | 2.625 | 1,202.52 | 589,345.56 |
2/3/24 | 2.042 | 2.551 | 1.584 | 2.247 | 1,537.71 | 504,259.01 |
2/2/24 | 2.088 | 2.723 | 1.742 | 2.042 | 994.21 | 458,110.93 |
2/1/24 | 1.796 | 2.342 | 1.611 | 2.088 | 635.11 | 468,248.5 |
1/31/24 | 1.934 | 2.532 | 1.677 | 1.796 | 800.83 | 402,641.13 |
1/30/24 | 2.111 | 2.563 | 1.717 | 1.934 | 999.76 | 433,551.19 |
1/29/24 | 1.937 | 2.315 | 1.489 | 2.111 | 891.98 | 473,143.69 |
1/28/24 | 2.077 | 2.28 | 1.598 | 1.937 | 809.84 | 433,934.34 |
1/27/24 | 2.098 | 2.375 | 1.475 | 2.077 | 898.98 | 465,220.55 |
1/26/24 | 2.174 | 2.536 | 1.536 | 2.098 | 942.52 | 469,836.21 |
1/25/24 | 1.667 | 2.38 | 1.518 | 2.174 | 876.92 | 486,699.09 |
1/24/24 | 2.073 | 2.32 | 1.472 | 1.667 | 662.48 | 373,115.58 |
1/23/24 | 1.893 | 2.335 | 1.673 | 2.073 | 854.01 | 463,854.37 |
1/22/24 | 1.689 | 2.395 | 1.675 | 1.893 | 810.15 | 423,518.78 |
1/21/24 | 2.144 | 2.245 | 1.607 | 1.689 | 684.3 | 377,780.19 |
1/20/24 | 1.769 | 2.364 | 1.635 | 2.144 | 976.52 | 479,412.92 |
1/19/24 | 2.095 | 2.47 | 1.555 | 1.769 | 1,114.43 | 395,284.28 |
1/18/24 | 1.605 | 2.428 | 1.498 | 2.095 | 813.61 | 468,225.6 |
1/17/24 | 1.665 | 2.575 | 1.601 | 1.605 | 888.49 | 358,489.11 |
1/16/24 | 1.494 | 2.642 | 1.413 | 1.665 | 746.84 | 371,728.51 |
1/15/24 | 1.786 | 2.611 | 1.447 | 1.494 | 828.45 | 333,555.89 |
1/14/24 | 2.055 | 2.543 | 1.738 | 1.786 | 843.84 | 398,545.09 |
1/13/24 | 2.219 | 2.669 | 1.473 | 2.055 | 671.52 | 458,332.7 |
1/12/24 | 1.78 | 2.645 | 1.604 | 2.219 | 811.7 | 494,829.71 |
1/11/24 | 2.194 | 2.357 | 1.343 | 1.78 | 1,012.51 | 396,852.72 |
1/10/24 | 1.908 | 2.278 | 1.305 | 2.194 | 1,049.77 | 489,125.21 |
1/9/24 | 1.749 | 2.141 | 1.561 | 1.908 | 1,022.08 | 425,238.96 |
1/8/24 | 2.28 | 2.519 | 1.746 | 1.749 | 794.65 | 389,509.16 |
1/7/24 | 2.357 | 2.561 | 1.706 | 2.28 | 1,094.94 | 507,710.61 |
1/6/24 | 2.473 | 2.69 | 2.161 | 2.357 | 1,156.28 | 524,664.31 |
1/5/24 | 2.083 | 2.473 | 1.744 | 2.473 | 971.86 | 550,330.05 |
1/4/24 | 2.065 | 2.298 | 1.739 | 2.083 | 876.44 | 463,486.86 |
1/3/24 | 1.749 | 2.303 | 1.675 | 2.065 | 936.9 | 459,321.23 |
1/2/24 | 1.896 | 2.39 | 1.701 | 1.749 | 849.59 | 388,936.19 |
1/1/24 | 2.048 | 2.2 | 1.615 | 1.896 | 1,013.42 | 421,508.42 |
12/31/23 | 2.189 | 2.204 | 1.59 | 2.048 | 673.35 | 454,749.19 |
12/30/23 | 1.724 | 2.209 | 1.508 | 2.189 | 665.81 | 486,023.4 |
12/29/23 | 2.389 | 2.511 | 1.715 | 1.724 | 799.88 | 382,686.62 |