Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/16/24 | 1.884 | 1.887 | 1.821 | 1.824 | 3,464.95 | 18,237,122.05 |
4/15/24 | 1.769 | 1.899 | 1.765 | 1.884 | 3,522.58 | 18,838,753.26 |
4/14/24 | 1.8 | 1.804 | 1.731 | 1.769 | 3,618.53 | 17,690,425.91 |
4/13/24 | 1.919 | 1.919 | 1.8 | 1.8 | 3,504.35 | 18,004,332.06 |
4/12/24 | 1.958 | 1.962 | 1.909 | 1.919 | 3,569.35 | 19,185,991.4 |
4/11/24 | 1.963 | 1.967 | 1.956 | 1.958 | 3,613.37 | 19,575,477.37 |
4/10/24 | 2.016 | 2.017 | 1.9 | 1.963 | 3,700.22 | 19,632,800.5 |
4/9/24 | 1.973 | 2.019 | 1.955 | 2.016 | 3,644.35 | 20,158,689.04 |
4/8/24 | 2.024 | 2.033 | 1.971 | 1.973 | 3,550.97 | 19,725,291.31 |
4/7/24 | 1.969 | 2.026 | 1.967 | 2.024 | 3,566.43 | 20,243,301.53 |
4/6/24 | 1.947 | 1.978 | 1.936 | 1.969 | 3,513.7 | 19,685,782.02 |
4/5/24 | 1.836 | 1.976 | 1.834 | 1.947 | 3,645.09 | 19,471,127.33 |
4/4/24 | 1.905 | 2.042 | 1.836 | 1.836 | 3,746.02 | 18,357,249.36 |
4/3/24 | 2.014 | 2.023 | 1.817 | 1.905 | 3,617.27 | 19,050,251.29 |
4/2/24 | 2.009 | 2.022 | 2.009 | 2.014 | 3,657.93 | 20,138,065.35 |
4/1/24 | 2.032 | 2.1 | 1.997 | 2.009 | 3,729.27 | 20,086,993.31 |
3/31/24 | 2.032 | 2.115 | 2.005 | 2.032 | 3,656.01 | 20,317,797.37 |
3/30/24 | 2.132 | 2.17 | 1.97 | 2.032 | 3,593.27 | 20,317,141.76 |
3/29/24 | 2.15 | 2.15 | 2.132 | 2.132 | 3,481.14 | 21,323,051.21 |
3/28/24 | 2.152 | 2.156 | 2.149 | 2.15 | 3,663.68 | 21,495,651.43 |
3/27/24 | 2.155 | 2.16 | 2.15 | 2.152 | 3,363.99 | 21,521,304.03 |
3/26/24 | 2.117 | 2.218 | 2.105 | 2.155 | 3,690.8 | 21,551,375.74 |
3/25/24 | 2.122 | 2.125 | 2.11 | 2.117 | 3,519.57 | 21,166,472.6 |
3/24/24 | 2.114 | 2.123 | 2.09 | 2.122 | 3,690.57 | 21,217,345.05 |
3/23/24 | 2.169 | 2.171 | 2.099 | 2.114 | 3,603.42 | 21,139,213.74 |
3/22/24 | 2.183 | 2.185 | 2.168 | 2.169 | 3,548.01 | 21,690,054.15 |
3/21/24 | 2.132 | 2.193 | 2.131 | 2.183 | 3,288.56 | 21,827,799.56 |
3/20/24 | 2.189 | 2.192 | 2.129 | 2.132 | 3,422.14 | 21,323,750.24 |
3/19/24 | 2.256 | 2.261 | 2.181 | 2.189 | 3,578.24 | 21,892,150.71 |
3/18/24 | 2.172 | 2.299 | 2.167 | 2.256 | 3,488.27 | 22,557,787.65 |
3/17/24 | 2.182 | 2.182 | 2.171 | 2.172 | 3,392.55 | 21,716,154.32 |
3/16/24 | 2.208 | 2.21 | 2.182 | 2.182 | 3,554.56 | 21,821,130.32 |
3/15/24 | 2.193 | 2.213 | 2.179 | 2.208 | 3,532.99 | 22,076,364.71 |
3/14/24 | 2.3 | 2.338 | 2.187 | 2.193 | 3,468.66 | 21,928,730.96 |
3/13/24 | 2.22 | 2.313 | 2.17 | 2.3 | 3,454.77 | 22,999,655.45 |
3/12/24 | 2.275 | 2.411 | 2.205 | 2.22 | 3,335.14 | 22,199,935.16 |
3/11/24 | 2.153 | 2.348 | 2.107 | 2.275 | 3,346.25 | 22,750,773.11 |
3/10/24 | 2.132 | 2.649 | 2 | 2.153 | 3,542.33 | 21,529,394.88 |
3/9/24 | 2.014 | 2.198 | 1.978 | 2.132 | 3,405.59 | 21,319,113.67 |
3/8/24 | 1.959 | 2.027 | 1.955 | 2.014 | 3,489.58 | 20,135,236.21 |
3/7/24 | 2.049 | 2.057 | 1.887 | 1.959 | 3,466.19 | 19,585,617.2 |
3/6/24 | 2.049 | 2.064 | 2.021 | 2.049 | 3,438.23 | 20,487,449.17 |
3/5/24 | 2.068 | 2.073 | 2.005 | 2.049 | 3,326.67 | 20,492,228.36 |
3/4/24 | 2.179 | 2.181 | 2.05 | 2.068 | 3,006.5 | 20,678,264.58 |
3/3/24 | 2.185 | 2.213 | 2.165 | 2.179 | 3,475.9 | 21,792,116.35 |
3/2/24 | 2.179 | 2.189 | 2.167 | 2.185 | 3,499.81 | 21,851,493.39 |
3/1/24 | 2.162 | 2.208 | 2.134 | 2.179 | 3,318.36 | 21,793,866.04 |
2/29/24 | 2.251 | 2.255 | 2.149 | 2.162 | 3,414.55 | 21,616,051.09 |
2/28/24 | 2.174 | 2.252 | 2.116 | 2.251 | 3,389.56 | 22,512,891.79 |
2/27/24 | 2.136 | 2.188 | 2.13 | 2.174 | 3,390.76 | 21,743,380.53 |
2/26/24 | 2.205 | 2.216 | 2.136 | 2.136 | 3,607.11 | 21,355,075.45 |
2/25/24 | 2.485 | 2.704 | 2.144 | 2.205 | 3,486.98 | 22,045,036.34 |
2/24/24 | 2.1 | 2.498 | 2.081 | 2.485 | 3,564.74 | 24,850,207.64 |
2/23/24 | 2.091 | 2.101 | 2.084 | 2.1 | 3,612.69 | 20,998,455.32 |
2/22/24 | 2.096 | 2.099 | 2.09 | 2.091 | 3,425.82 | 20,909,762.06 |
2/21/24 | 2.101 | 2.103 | 2.089 | 2.096 | 3,450.88 | 20,959,634.39 |
2/20/24 | 2.112 | 2.112 | 2.1 | 2.101 | 3,512.76 | 21,009,741.39 |
2/19/24 | 2.108 | 2.125 | 2.104 | 2.112 | 3,430.7 | 21,116,481.08 |
2/18/24 | 2.104 | 2.109 | 2.098 | 2.108 | 3,230.16 | 21,076,507.59 |
2/17/24 | 2.119 | 2.119 | 2.104 | 2.104 | 3,452.99 | 21,041,984.29 |
2/16/24 | 2.078 | 2.222 | 2.074 | 2.119 | 3,265.78 | 21,188,317.18 |
2/15/24 | 2.095 | 2.32 | 2.051 | 2.078 | 3,339.96 | 20,776,549.53 |
2/14/24 | 2.067 | 2.14 | 2.066 | 2.095 | 3,622.11 | 20,947,071.17 |
2/13/24 | 2.083 | 2.111 | 2.066 | 2.067 | 3,402.43 | 20,666,575.44 |
2/12/24 | 2.068 | 2.083 | 2.066 | 2.083 | 3,410.88 | 20,825,890.91 |
2/11/24 | 2.053 | 2.074 | 2.052 | 2.068 | 3,512.56 | 20,682,946.85 |
2/10/24 | 2.067 | 2.078 | 2.049 | 2.053 | 3,472.94 | 20,534,696.47 |
2/9/24 | 2.057 | 2.382 | 2.039 | 2.067 | 3,217.89 | 20,665,062.75 |
2/8/24 | 2.059 | 2.06 | 2.056 | 2.057 | 3,471.03 | 20,571,552.34 |
2/7/24 | 2.033 | 2.079 | 2.031 | 2.059 | 3,302.36 | 20,592,599.51 |
2/6/24 | 1.99 | 2.074 | 1.985 | 2.033 | 3,235.93 | 20,327,289.81 |
2/5/24 | 2.016 | 2.016 | 1.99 | 1.99 | 3,229.48 | 19,904,610.8 |
2/4/24 | 2.018 | 2.018 | 2 | 2.016 | 3,281.71 | 20,157,000.38 |
2/3/24 | 2.015 | 2.021 | 2.013 | 2.018 | 3,361.13 | 20,179,688.81 |
2/2/24 | 2.012 | 2.023 | 2.012 | 2.015 | 3,144.98 | 20,145,730.56 |
2/1/24 | 1.995 | 2.014 | 1.977 | 2.012 | 3,284.5 | 20,123,962.59 |
1/31/24 | 2.005 | 2.006 | 1.995 | 1.995 | 3,459.45 | 19,951,376.49 |
1/30/24 | 2.008 | 2.029 | 1.987 | 2.005 | 3,486.17 | 20,051,931.99 |
1/29/24 | 2.008 | 2.017 | 1.992 | 2.008 | 3,516.41 | 20,081,181.81 |
1/28/24 | 1.998 | 2.068 | 1.99 | 2.008 | 3,520.62 | 20,077,580.86 |
1/27/24 | 1.989 | 2 | 1.988 | 1.998 | 3,444.69 | 19,981,021.4 |
1/26/24 | 2.002 | 2.003 | 1.978 | 1.989 | 3,248.22 | 19,892,240.84 |
1/25/24 | 2.019 | 2.037 | 1.995 | 2.002 | 3,676.49 | 20,022,550.61 |
1/24/24 | 2.046 | 2.054 | 2.014 | 2.019 | 3,452.37 | 20,187,827.99 |
1/23/24 | 2.083 | 2.091 | 2.044 | 2.046 | 3,457.09 | 20,456,467.17 |
1/22/24 | 2.099 | 2.103 | 2.065 | 2.083 | 3,504.51 | 20,830,218.08 |
1/21/24 | 2.084 | 2.105 | 2.084 | 2.099 | 3,768.17 | 20,989,319.13 |
1/20/24 | 2.061 | 2.084 | 2.001 | 2.084 | 3,796 | 20,839,353.55 |
1/19/24 | 2.052 | 2.084 | 2.049 | 2.061 | 3,501.57 | 20,614,479.39 |
1/18/24 | 2.053 | 2.093 | 2.049 | 2.052 | 3,711.74 | 20,517,681.67 |