Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 1.735 | 2.167 | 1.687 | 1.787 | 45,629,105.89 | 267,977,679.64 |
3/26/24 | 1.823 | 1.856 | 1.706 | 1.735 | 115,429,369.79 | 260,178,389.71 |
3/25/24 | 1.91 | 1.916 | 1.814 | 1.823 | 45,670,167.21 | 273,484,186.74 |
3/24/24 | 1.948 | 1.957 | 1.815 | 1.91 | 29,895,540.39 | 286,466,628.03 |
3/23/24 | 2.39 | 2.492 | 1.867 | 1.948 | 73,261,083.72 | 293,198,867.19 |
3/22/24 | 2.377 | 2.92 | 2.204 | 2.39 | 70,398,095.73 | 366,894,040.18 |
3/21/24 | 1.709 | 2.47 | 1.689 | 2.377 | 35,143,425.65 | 364,858,738.26 |
3/20/24 | 1.709 | 1.889 | 1.6 | 1.709 | 13,770,364.65 | 262,388,621.98 |
3/19/24 | 1.741 | 1.749 | 1.545 | 1.709 | 11,999,721.32 | 262,396,498.96 |
3/18/24 | 1.774 | 1.818 | 1.605 | 1.741 | 9,874,570.26 | 267,328,774.97 |
3/17/24 | 1.65 | 1.902 | 1.604 | 1.786 | 11,948,791.18 | 274,262,272.8 |
3/16/24 | 1.671 | 1.811 | 1.625 | 1.65 | 10,117,618.76 | 253,365,766.73 |
3/15/24 | 1.692 | 1.697 | 1.509 | 1.671 | 10,754,859.62 | 256,593,549.03 |
3/14/24 | 1.71 | 1.783 | 1.588 | 1.692 | 15,596,272.43 | 259,780,959.44 |
3/13/24 | 1.515 | 1.72 | 1.51 | 1.71 | 13,443,840.44 | 262,523,655.42 |
3/12/24 | 1.436 | 1.548 | 1.401 | 1.515 | 13,028,505.53 | 232,660,832.84 |
3/11/24 | 1.281 | 1.453 | 1.274 | 1.436 | 9,393,099.68 | 224,844,605.85 |
3/10/24 | 1.328 | 1.376 | 1.268 | 1.281 | 8,415,323.56 | 200,554,539.18 |
3/9/24 | 1.28 | 1.393 | 1.26 | 1.328 | 5,499,392 | 207,944,825.14 |
3/8/24 | 1.211 | 1.283 | 1.194 | 1.28 | 3,301,280.8 | 200,362,611.42 |
3/7/24 | 1.131 | 1.235 | 1.105 | 1.211 | 4,139,737.99 | 189,527,833 |
3/6/24 | 1.029 | 1.151 | 1.026 | 1.131 | 3,794,852.09 | 176,974,986 |
3/5/24 | 1.147 | 1.147 | 1.029 | 1.029 | 6,693,544.58 | 161,081,848.98 |
3/4/24 | 1.173 | 1.22 | 1.135 | 1.147 | 7,904,794.01 | 179,553,674.75 |
3/3/24 | 1.088 | 1.176 | 1.071 | 1.176 | 5,941,367.97 | 183,407,581.72 |
3/2/24 | 1.014 | 1.093 | 1.008 | 1.09 | 4,299,985.12 | 169,972,945.29 |
3/1/24 | 0.989 | 1.016 | 0.985 | 1.014 | 3,579,189.09 | 158,209,950.71 |
2/29/24 | 0.957 | 0.998 | 0.953 | 0.99 | 4,510,200.96 | 154,371,493.97 |
2/28/24 | 0.938 | 0.995 | 0.931 | 0.957 | 5,032,716.28 | 149,294,209.42 |
2/27/24 | 0.931 | 0.951 | 0.929 | 0.938 | 3,859,426.69 | 146,298,537.97 |
2/26/24 | 0.94 | 0.94 | 0.922 | 0.931 | 3,041,802.89 | 145,260,797.48 |
2/25/24 | 0.939 | 0.956 | 0.928 | 0.94 | 3,291,424.04 | 146,621,397.66 |
2/24/24 | 0.919 | 0.941 | 0.917 | 0.939 | 2,408,445.54 | 146,540,912.74 |
2/23/24 | 0.93 | 0.935 | 0.905 | 0.919 | 3,023,434.83 | 143,427,186 |
2/22/24 | 0.916 | 0.939 | 0.907 | 0.93 | 3,067,394.66 | 145,017,882.26 |
2/21/24 | 0.928 | 0.954 | 0.905 | 0.915 | 3,330,001.87 | 142,810,236.97 |
2/20/24 | 0.939 | 0.952 | 0.923 | 0.928 | 4,305,918.12 | 144,846,647.13 |
2/19/24 | 0.951 | 0.976 | 0.938 | 0.939 | 4,816,582.89 | 146,407,796.37 |
2/18/24 | 0.923 | 0.953 | 0.916 | 0.951 | 2,369,600.63 | 148,375,355.71 |
2/17/24 | 0.933 | 0.942 | 0.922 | 0.923 | 2,955,300.17 | 143,983,967.9 |
2/16/24 | 0.955 | 0.961 | 0.932 | 0.932 | 3,509,451.19 | 145,467,915.5 |
2/15/24 | 0.979 | 1 | 0.95 | 0.955 | 3,331,303.3 | 149,027,493.4 |
2/14/24 | 1.008 | 1.022 | 0.976 | 0.979 | 4,342,090.66 | 152,736,282.14 |
2/13/24 | 0.982 | 1.04 | 0.959 | 1.008 | 5,232,384.16 | 157,278,462.97 |
2/12/24 | 0.941 | 0.99 | 0.933 | 0.982 | 3,458,274.57 | 153,157,278.36 |
2/11/24 | 0.974 | 0.98 | 0.939 | 0.941 | 2,893,814.56 | 146,839,520.27 |
2/10/24 | 0.948 | 0.975 | 0.936 | 0.975 | 2,719,611.14 | 152,072,942.15 |
2/9/24 | 0.893 | 0.952 | 0.888 | 0.948 | 2,723,762.43 | 147,874,880.78 |
2/8/24 | 0.873 | 0.894 | 0.87 | 0.893 | 2,732,037.73 | 139,347,756.42 |
2/7/24 | 0.852 | 0.879 | 0.85 | 0.873 | 3,419,962.17 | 136,184,812.89 |
2/6/24 | 0.886 | 0.896 | 0.851 | 0.852 | 3,736,117.52 | 148,272,260.31 |
2/5/24 | 0.884 | 0.896 | 0.878 | 0.886 | 3,461,415.92 | 154,194,815.71 |
2/4/24 | 0.897 | 0.897 | 0.883 | 0.884 | 2,275,171.1 | 153,888,482.56 |
2/3/24 | 0.914 | 0.928 | 0.895 | 0.897 | 2,577,463.76 | 156,054,962.63 |
2/2/24 | 0.91 | 0.917 | 0.897 | 0.914 | 2,630,469.98 | 159,043,475.45 |
2/1/24 | 0.915 | 0.92 | 0.895 | 0.909 | 2,906,371.72 | 158,247,113.79 |
1/31/24 | 0.961 | 0.969 | 0.914 | 0.915 | 2,628,537.87 | 159,277,832.17 |
1/30/24 | 0.972 | 0.983 | 0.954 | 0.961 | 3,746,745.82 | 167,219,902.62 |
1/29/24 | 0.952 | 0.991 | 0.951 | 0.972 | 3,362,747.39 | 169,066,372.7 |
1/28/24 | 0.962 | 0.97 | 0.948 | 0.952 | 2,200,751.09 | 165,687,383.38 |
1/27/24 | 0.984 | 0.985 | 0.952 | 0.962 | 2,222,129.21 | 167,330,868.67 |
1/26/24 | 0.974 | 0.994 | 0.96 | 0.984 | 2,746,716.87 | 171,190,977.22 |
1/25/24 | 0.989 | 0.996 | 0.963 | 0.973 | 3,534,847.87 | 169,395,798.15 |
1/24/24 | 1.003 | 1.021 | 0.95 | 0.989 | 5,400,309.78 | 172,133,522.51 |
1/23/24 | 1.031 | 1.034 | 0.975 | 1.003 | 3,897,870.95 | 174,457,548.42 |
1/22/24 | 1.07 | 1.073 | 1.03 | 1.031 | 3,113,046.79 | 179,466,338.63 |
1/21/24 | 1.073 | 1.074 | 1.065 | 1.07 | 2,383,589.16 | 186,156,678.17 |
1/20/24 | 1.07 | 1.08 | 1.064 | 1.073 | 2,804,443.36 | 186,656,540.76 |
1/19/24 | 1.056 | 1.162 | 1.049 | 1.07 | 6,331,301.18 | 186,205,105.84 |
1/18/24 | 1.102 | 1.104 | 1.05 | 1.056 | 3,387,642.88 | 183,678,871.75 |
1/17/24 | 1.139 | 1.141 | 1.1 | 1.102 | 3,313,060.9 | 191,824,239.1 |
1/16/24 | 1.083 | 1.148 | 1.078 | 1.139 | 3,871,555.34 | 198,124,044.38 |
1/15/24 | 1.145 | 1.165 | 1.079 | 1.082 | 6,883,243.82 | 188,328,326.93 |
1/14/24 | 1.154 | 1.175 | 1.133 | 1.145 | 4,719,365.6 | 199,175,325.86 |
1/13/24 | 1.101 | 1.16 | 1.084 | 1.154 | 4,373,324.51 | 200,841,762.59 |
1/12/24 | 1.138 | 1.152 | 1.095 | 1.102 | 5,277,061.92 | 191,674,943.49 |
1/10/24 | 1.168 | 1.246 | 1.123 | 1.188 | 13,825,967.07 | 206,744,818.11 |
1/9/24 | 1.086 | 1.252 | 1.073 | 1.168 | 11,897,992.19 | 203,267,486.43 |
1/8/24 | 1.095 | 1.095 | 1.051 | 1.086 | 4,616,443.2 | 188,985,252.71 |
1/7/24 | 1.112 | 1.125 | 1.087 | 1.095 | 4,733,329.01 | 190,610,471.45 |
1/6/24 | 1.067 | 1.14 | 1.038 | 1.112 | 5,986,343.63 | 193,468,277.58 |
1/5/24 | 1.084 | 1.097 | 1.065 | 1.068 | 3,186,786.33 | 185,768,940.92 |
1/4/24 | 1.062 | 1.109 | 1.023 | 1.084 | 4,925,946.46 | 188,568,097.17 |
1/3/24 | 1.148 | 1.21 | 1.062 | 1.062 | 6,433,878.62 | 184,751,922.31 |
1/2/24 | 1.177 | 1.186 | 1.141 | 1.148 | 4,030,396.89 | 199,773,690 |
1/1/24 | 1.187 | 1.206 | 1.175 | 1.177 | 2,598,843.37 | 204,775,200.56 |
12/31/23 | 1.17 | 1.208 | 1.155 | 1.187 | 5,489,798.64 | 206,528,119.96 |
12/30/23 | 1.225 | 1.225 | 1.168 | 1.17 | 3,033,229.61 | 203,603,297.96 |
12/29/23 | 1.142 | 1.247 | 1.13 | 1.226 | 5,015,198.16 | 213,336,781.02 |
12/28/23 | 1.115 | 1.242 | 1.094 | 1.142 | 7,273,785.43 | 198,819,184.18 |