Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 0.888 | 0.931 | 0.879 | 0.91 | 377,817.88 | 74,082,251.62 |
3/26/24 | 0.877 | 0.909 | 0.877 | 0.888 | 172,669.26 | 72,215,231.74 |
3/25/24 | 0.873 | 0.904 | 0.851 | 0.877 | 308,189.64 | 71,269,830.24 |
3/24/24 | 0.846 | 0.873 | 0.824 | 0.873 | 183,017.89 | 70,985,468.86 |
3/23/24 | 0.81 | 0.867 | 0.81 | 0.846 | 306,197.65 | 68,785,521.48 |
3/22/24 | 0.842 | 0.856 | 0.789 | 0.82 | 202,520.4 | 69,910,705.57 |
3/21/24 | 0.889 | 0.893 | 0.821 | 0.842 | 434,571.46 | 71,762,049.34 |
3/20/24 | 0.8 | 0.891 | 0.788 | 0.889 | 278,057.85 | 75,813,241.43 |
3/19/24 | 0.846 | 0.87 | 0.8 | 0.8 | 508,737.33 | 68,308,931.08 |
3/18/24 | 0.879 | 0.897 | 0.825 | 0.846 | 819,539.25 | 72,101,504.46 |
3/17/24 | 0.86 | 0.91 | 0.842 | 0.879 | 221,627.59 | 74,917,615.38 |
3/16/24 | 0.898 | 0.926 | 0.847 | 0.86 | 273,128.06 | 73,351,724.47 |
3/15/24 | 0.932 | 0.949 | 0.865 | 0.898 | 296,153.19 | 76,564,991.19 |
3/14/24 | 0.984 | 0.988 | 0.914 | 0.932 | 424,061.05 | 79,415,469.88 |
3/13/24 | 0.997 | 1.014 | 0.945 | 0.984 | 800,427.79 | 83,944,975.42 |
3/12/24 | 1.021 | 1.028 | 0.892 | 0.997 | 952,079.69 | 84,920,021.38 |
3/11/24 | 0.995 | 1.039 | 0.976 | 1.021 | 416,259.56 | 87,126,640.1 |
3/10/24 | 1.045 | 1.063 | 0.984 | 0.995 | 287,328.64 | 84,987,321.88 |
3/9/24 | 1.032 | 1.045 | 1.002 | 1.045 | 351,112.74 | 89,224,010.14 |
3/8/24 | 1.003 | 1.07 | 1.003 | 1.032 | 665,992.07 | 88,188,070.49 |
3/7/24 | 1.057 | 1.066 | 0.983 | 1.003 | 667,380.04 | 85,675,052.71 |
3/6/24 | 0.961 | 1.064 | 0.956 | 1.057 | 532,769.14 | 90,416,981.98 |
3/5/24 | 0.946 | 0.988 | 0.911 | 0.961 | 494,814.49 | 82,159,830.38 |
3/4/24 | 0.98 | 0.987 | 0.918 | 0.946 | 831,588.87 | 80,871,281.07 |
3/3/24 | 0.952 | 0.994 | 0.938 | 0.98 | 188,013.35 | 83,845,191.81 |
3/2/24 | 0.955 | 0.976 | 0.931 | 0.952 | 664,043.01 | 81,431,260.14 |
3/1/24 | 0.973 | 0.986 | 0.95 | 0.955 | 245,179.07 | 81,722,959.44 |
2/29/24 | 0.974 | 1.013 | 0.965 | 0.973 | 749,408.02 | 83,343,878.87 |
2/28/24 | 0.99 | 1.016 | 0.957 | 0.974 | 623,986.97 | 83,471,158.98 |
2/27/24 | 0.994 | 1.011 | 0.989 | 0.99 | 228,716.4 | 84,891,324.58 |
2/26/24 | 1.017 | 1.018 | 0.975 | 0.994 | 289,930.28 | 85,259,998.12 |
2/25/24 | 1.022 | 1.048 | 1.003 | 1.017 | 514,931.38 | 87,284,097.2 |
2/24/24 | 0.979 | 1.031 | 0.974 | 1.022 | 424,526.83 | 87,838,155.53 |
2/23/24 | 0.923 | 1.037 | 0.904 | 0.979 | 833,261.75 | 84,131,683.72 |
2/22/24 | 0.883 | 0.927 | 0.866 | 0.923 | 295,363.38 | 79,143,524.87 |
2/21/24 | 0.875 | 0.883 | 0.858 | 0.883 | 273,893.43 | 75,609,645.24 |
2/20/24 | 0.858 | 0.877 | 0.841 | 0.874 | 197,669.97 | 74,864,357.4 |
2/19/24 | 0.833 | 0.86 | 0.833 | 0.858 | 215,667.23 | 73,442,470.66 |
2/18/24 | 0.82 | 0.836 | 0.803 | 0.833 | 261,492.49 | 71,365,645.98 |
2/17/24 | 0.817 | 0.828 | 0.803 | 0.82 | 147,738.93 | 70,188,015.54 |
2/16/24 | 0.827 | 0.834 | 0.804 | 0.817 | 114,882.25 | 69,978,439.97 |
2/15/24 | 0.825 | 0.833 | 0.809 | 0.827 | 213,365.36 | 70,796,292.77 |
2/14/24 | 0.819 | 0.831 | 0.81 | 0.825 | 233,453.14 | 70,669,383.52 |
2/13/24 | 0.818 | 0.827 | 0.813 | 0.819 | 155,623.77 | 70,209,452.27 |
2/12/24 | 0.776 | 0.818 | 0.771 | 0.818 | 252,923.42 | 70,117,237.04 |
2/11/24 | 0.783 | 0.791 | 0.773 | 0.776 | 95,476.4 | 66,538,434.79 |
2/10/24 | 0.812 | 0.812 | 0.775 | 0.783 | 176,301.95 | 67,118,963.86 |
2/9/24 | 0.838 | 0.842 | 0.803 | 0.812 | 334,983.55 | 69,653,934.82 |
2/8/24 | 0.817 | 0.855 | 0.8 | 0.838 | 494,618.25 | 72,003,003.36 |
2/7/24 | 0.827 | 0.827 | 0.791 | 0.817 | 356,859.63 | 70,201,596.06 |
2/6/24 | 0.8 | 0.828 | 0.8 | 0.827 | 77,283.85 | 71,085,449.53 |
2/5/24 | 0.793 | 0.813 | 0.783 | 0.8 | 67,389.69 | 68,761,973.12 |
2/4/24 | 0.797 | 0.806 | 0.778 | 0.793 | 104,382.63 | 68,099,806.48 |
2/3/24 | 0.805 | 0.824 | 0.778 | 0.778 | 137,308.17 | 66,863,538.07 |
2/2/24 | 0.794 | 0.806 | 0.79 | 0.805 | 89,657.36 | 69,159,435 |
2/1/24 | 0.814 | 0.819 | 0.787 | 0.794 | 165,193.09 | 68,239,986.1 |
1/31/24 | 0.797 | 0.826 | 0.781 | 0.814 | 204,552.19 | 70,002,917.78 |
1/30/24 | 0.806 | 0.816 | 0.777 | 0.794 | 354,677.21 | 68,254,506.26 |
1/29/24 | 0.782 | 0.807 | 0.776 | 0.806 | 132,908.04 | 69,276,091.38 |
1/28/24 | 0.749 | 0.782 | 0.749 | 0.781 | 184,854.33 | 67,109,627.23 |
1/27/24 | 0.74 | 0.756 | 0.738 | 0.749 | 114,452.74 | 64,330,985.17 |
1/26/24 | 0.721 | 0.75 | 0.713 | 0.74 | 117,250.13 | 63,542,519.58 |
1/25/24 | 0.718 | 0.727 | 0.707 | 0.721 | 112,521 | 61,852,239.28 |
1/24/24 | 0.702 | 0.723 | 0.695 | 0.718 | 165,687.9 | 61,612,671.58 |
1/23/24 | 0.737 | 0.754 | 0.688 | 0.702 | 220,081.72 | 60,232,088.39 |
1/22/24 | 0.79 | 0.79 | 0.735 | 0.737 | 398,182.09 | 63,226,714.99 |
1/21/24 | 0.779 | 0.794 | 0.773 | 0.79 | 154,993.88 | 67,793,275.99 |
1/20/24 | 0.783 | 0.789 | 0.767 | 0.779 | 178,740.37 | 66,852,496.7 |
1/19/24 | 0.81 | 0.811 | 0.776 | 0.783 | 300,517.48 | 67,149,268.52 |
1/18/24 | 0.822 | 0.829 | 0.797 | 0.81 | 139,229.2 | 69,497,601.53 |
1/17/24 | 0.845 | 0.845 | 0.819 | 0.822 | 122,616.16 | 70,600,866.83 |
1/16/24 | 0.804 | 0.845 | 0.804 | 0.845 | 202,605.01 | 72,521,559.52 |
1/15/24 | 0.796 | 0.816 | 0.779 | 0.804 | 310,521.78 | 68,961,158.64 |
1/14/24 | 0.831 | 0.832 | 0.796 | 0.796 | 143,759.27 | 68,314,731.87 |
1/13/24 | 0.811 | 0.832 | 0.811 | 0.831 | 155,602.64 | 71,273,103.22 |
1/12/24 | 0.883 | 0.898 | 0.778 | 0.811 | 440,642.55 | 69,607,717.38 |
1/11/24 | 0.92 | 0.928 | 0.87 | 0.884 | 458,146.42 | 75,884,057.54 |
1/10/24 | 0.859 | 0.933 | 0.807 | 0.92 | 705,818.26 | 79,100,718.06 |
1/9/24 | 0.772 | 0.863 | 0.762 | 0.859 | 589,052.27 | 73,790,897.7 |
1/8/24 | 0.754 | 0.781 | 0.726 | 0.772 | 417,692.64 | 66,274,184.39 |
1/7/24 | 0.76 | 0.77 | 0.75 | 0.754 | 162,484.05 | 64,731,987.26 |
1/6/24 | 0.758 | 0.761 | 0.745 | 0.76 | 148,171.48 | 65,240,525.24 |
1/5/24 | 0.805 | 0.813 | 0.747 | 0.757 | 554,177.15 | 65,010,974.85 |
1/4/24 | 0.763 | 0.813 | 0.752 | 0.805 | 464,007.62 | 69,255,658.91 |
1/3/24 | 0.792 | 0.804 | 0.731 | 0.763 | 313,792.51 | 65,538,004.45 |
1/2/24 | 0.803 | 0.813 | 0.764 | 0.792 | 363,253.85 | 67,985,477.56 |
1/1/24 | 0.807 | 0.814 | 0.777 | 0.803 | 303,442.52 | 68,970,966.56 |
12/31/23 | 0.856 | 0.86 | 0.803 | 0.807 | 341,564.93 | 69,421,076.31 |
12/30/23 | 0.795 | 0.877 | 0.782 | 0.856 | 417,301.42 | 73,668,159.06 |
12/29/23 | 0.77 | 0.797 | 0.765 | 0.794 | 320,413.68 | 68,283,366.5 |