Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 3.666 | 3.699 | 3.493 | 3.558 | 3,134,735.72 | 39,766,204.59 |
3/26/24 | 3.585 | 3.736 | 3.558 | 3.669 | 3,664,453.75 | 41,013,506.5 |
3/25/24 | 3.358 | 3.582 | 3.33 | 3.573 | 3,753,684.97 | 40,324,030.86 |
3/24/24 | 3.249 | 3.408 | 3.245 | 3.361 | 2,925,324.07 | 37,534,492.32 |
3/23/24 | 3.252 | 3.64 | 3.247 | 3.247 | 7,743,080.16 | 36,309,602.18 |
3/22/24 | 3.131 | 3.369 | 3.071 | 3.243 | 7,795,392.72 | 36,248,187.88 |
3/21/24 | 3.197 | 3.209 | 3.066 | 3.129 | 3,012,565.23 | 34,990,797.53 |
3/20/24 | 2.981 | 3.253 | 2.909 | 3.197 | 7,056,745.77 | 35,734,410.9 |
3/19/24 | 3.225 | 3.233 | 2.839 | 2.956 | 5,586,252.05 | 33,041,393.85 |
3/18/24 | 3.425 | 3.644 | 3.125 | 3.225 | 6,425,201.85 | 36,046,078.82 |
3/17/24 | 3.493 | 3.573 | 3.193 | 3.433 | 5,002,729.19 | 38,375,459.43 |
3/16/24 | 3.871 | 4.107 | 3.382 | 3.49 | 15,001,947.42 | 39,006,531.18 |
3/15/24 | 3.512 | 4.522 | 3.45 | 3.876 | 71,333,870.5 | 43,316,188.32 |
3/14/24 | 3.3 | 4.115 | 3.203 | 3.507 | 37,377,723.62 | 39,197,087.64 |
3/13/24 | 3.249 | 3.388 | 3.161 | 3.3 | 4,364,857.05 | 36,879,475.34 |
3/12/24 | 3.136 | 3.308 | 3.03 | 3.249 | 5,900,430.56 | 36,315,491.22 |
3/11/24 | 3.011 | 3.166 | 2.927 | 3.134 | 3,607,650 | 35,029,765.14 |
3/10/24 | 3.071 | 3.097 | 2.935 | 3.011 | 2,762,888.63 | 33,649,610.26 |
3/9/24 | 3.112 | 3.151 | 3.043 | 3.071 | 4,111,922.41 | 34,324,056.54 |
3/8/24 | 2.908 | 3.192 | 2.87 | 3.11 | 11,530,723.93 | 34,757,943.42 |
3/7/24 | 2.889 | 2.941 | 2.844 | 2.908 | 3,571,510.74 | 32,501,176.39 |
3/6/24 | 2.935 | 2.968 | 2.775 | 2.889 | 7,907,692.7 | 32,294,728.18 |
3/5/24 | 2.795 | 3.334 | 2.716 | 2.935 | 23,245,902.05 | 32,804,469.05 |
3/4/24 | 2.849 | 2.869 | 2.733 | 2.795 | 4,175,477.55 | 31,235,747.16 |
3/3/24 | 2.879 | 2.946 | 2.819 | 2.845 | 3,578,421.43 | 31,803,323.23 |
3/2/24 | 2.744 | 2.952 | 2.729 | 2.879 | 5,400,855.73 | 32,183,343.44 |
3/1/24 | 2.658 | 2.765 | 2.654 | 2.743 | 3,969,214.81 | 30,654,479.56 |
2/29/24 | 2.655 | 2.697 | 2.624 | 2.658 | 3,024,956.16 | 29,710,985.71 |
2/28/24 | 2.661 | 2.693 | 2.597 | 2.655 | 3,419,463.59 | 30,432,059.32 |
2/27/24 | 2.664 | 2.687 | 2.643 | 2.66 | 2,871,358 | 30,491,893.34 |
2/26/24 | 2.66 | 2.668 | 2.62 | 2.664 | 2,234,284.83 | 30,506,584.74 |
2/25/24 | 2.653 | 2.682 | 2.614 | 2.66 | 2,344,255.61 | 30,491,001.47 |
2/24/24 | 2.636 | 2.671 | 2.609 | 2.652 | 2,042,175.52 | 30,391,111.29 |
2/23/24 | 2.611 | 2.661 | 2.584 | 2.636 | 2,277,217.72 | 30,215,868.36 |
2/22/24 | 2.602 | 2.664 | 2.572 | 2.611 | 2,397,392.54 | 31,075,901.32 |
2/21/24 | 2.671 | 2.68 | 2.561 | 2.603 | 3,179,979.2 | 29,831,402.35 |
2/20/24 | 2.691 | 2.728 | 2.633 | 2.671 | 3,893,906.68 | 30,615,912.14 |
2/19/24 | 2.653 | 2.766 | 2.624 | 2.691 | 5,223,065.74 | 30,843,213.42 |
2/18/24 | 2.679 | 2.709 | 2.634 | 2.652 | 3,729,387.96 | 30,399,574.61 |
2/17/24 | 2.66 | 2.932 | 2.653 | 2.677 | 15,649,512.05 | 30,682,104.59 |
2/16/24 | 2.617 | 2.689 | 2.57 | 2.66 | 5,016,781.96 | 30,488,497.01 |
2/15/24 | 2.566 | 2.624 | 2.548 | 2.617 | 3,207,345.79 | 29,999,309.58 |
2/14/24 | 2.579 | 2.603 | 2.536 | 2.565 | 3,469,668.08 | 29,393,939.3 |
2/13/24 | 2.538 | 2.659 | 2.52 | 2.579 | 6,625,233.52 | 29,560,367.84 |
2/12/24 | 2.516 | 2.546 | 2.476 | 2.537 | 2,080,825.6 | 29,073,928.35 |
2/11/24 | 2.541 | 2.591 | 2.515 | 2.516 | 2,608,043.43 | 28,842,318.36 |
2/10/24 | 2.547 | 2.56 | 2.533 | 2.541 | 1,770,986.95 | 29,121,623.39 |
2/9/24 | 2.504 | 2.564 | 2.502 | 2.547 | 2,319,309.02 | 29,192,704.06 |
2/8/24 | 2.538 | 2.544 | 2.499 | 2.507 | 1,792,681.31 | 28,730,483.57 |
2/7/24 | 2.522 | 2.552 | 2.478 | 2.539 | 2,027,685.89 | 29,100,522.52 |
2/6/24 | 2.597 | 2.601 | 2.514 | 2.522 | 3,206,748.71 | 28,906,389.03 |
2/5/24 | 2.576 | 2.763 | 2.57 | 2.604 | 6,239,642.18 | 29,845,959.01 |
2/4/24 | 2.569 | 2.795 | 2.562 | 2.576 | 11,286,162.46 | 29,524,785.69 |
2/3/24 | 2.563 | 2.8 | 2.531 | 2.569 | 10,884,153.57 | 29,451,234.73 |
2/2/24 | 2.609 | 2.617 | 2.532 | 2.561 | 3,202,295.84 | 29,356,308.05 |
2/1/24 | 2.665 | 2.727 | 2.543 | 2.609 | 6,832,134.13 | 29,904,701.48 |
1/31/24 | 2.786 | 2.871 | 2.558 | 2.669 | 12,214,159.05 | 30,586,741.83 |
1/30/24 | 2.529 | 3.272 | 2.523 | 2.782 | 68,575,828.49 | 31,890,785.09 |
1/29/24 | 2.437 | 2.611 | 2.418 | 2.529 | 8,454,972.15 | 28,991,273.41 |
1/28/24 | 2.463 | 2.492 | 2.431 | 2.435 | 2,155,139.78 | 27,907,473 |
1/27/24 | 2.499 | 2.516 | 2.442 | 2.463 | 3,109,388.23 | 28,234,553.38 |
1/26/24 | 2.471 | 2.545 | 2.447 | 2.499 | 4,027,496.56 | 28,645,509.07 |
1/25/24 | 2.413 | 2.49 | 2.37 | 2.469 | 5,209,615.56 | 28,293,313.29 |
1/24/24 | 2.423 | 2.457 | 2.362 | 2.413 | 5,641,886.98 | 27,660,334.17 |
1/23/24 | 2.333 | 2.583 | 2.266 | 2.422 | 20,574,666.21 | 27,891,353.75 |
1/22/24 | 2.367 | 2.42 | 2.311 | 2.333 | 4,541,449.01 | 26,869,224.07 |
1/21/24 | 2.432 | 2.464 | 2.355 | 2.367 | 2,331,072 | 27,254,075.48 |
1/20/24 | 2.329 | 2.478 | 2.309 | 2.432 | 4,877,565.33 | 28,001,022.37 |
1/19/24 | 2.335 | 2.419 | 2.269 | 2.329 | 4,743,358.2 | 26,819,476.57 |
1/18/24 | 2.536 | 2.571 | 2.318 | 2.335 | 4,478,235.7 | 26,888,283.97 |
1/17/24 | 2.553 | 2.736 | 2.51 | 2.536 | 7,133,214.01 | 28,688,939.74 |
1/16/24 | 2.442 | 2.734 | 2.434 | 2.56 | 13,799,483.52 | 28,970,247.06 |
1/15/24 | 2.584 | 2.646 | 2.426 | 2.442 | 8,145,114.49 | 27,625,658.61 |
1/14/24 | 2.797 | 3.037 | 2.53 | 2.574 | 22,182,911.92 | 29,121,844.82 |
1/13/24 | 2.423 | 3.073 | 2.408 | 2.801 | 42,803,983.61 | 31,623,726.49 |
1/12/24 | 2.334 | 2.617 | 2.284 | 2.423 | 10,360,997.17 | 27,360,847.71 |
1/11/24 | 2.256 | 2.377 | 2.248 | 2.336 | 3,769,938.34 | 26,379,757.53 |
1/10/24 | 2.206 | 2.286 | 2.182 | 2.255 | 2,210,918.81 | 25,466,269.59 |
1/9/24 | 2.287 | 2.288 | 2.185 | 2.204 | 2,595,366.86 | 24,891,432.86 |
1/8/24 | 2.379 | 2.381 | 2.225 | 2.287 | 5,359,094.78 | 25,826,468.56 |
1/7/24 | 2.362 | 2.655 | 2.276 | 2.377 | 14,623,868.62 | 26,837,145.81 |
1/6/24 | 2.338 | 2.408 | 2.279 | 2.363 | 4,044,671.86 | 26,680,423.73 |
1/5/24 | 2.322 | 2.47 | 2.247 | 2.338 | 8,953,127.05 | 26,399,489.03 |
1/4/24 | 2.271 | 2.359 | 2.252 | 2.322 | 2,572,121.75 | 26,215,346.65 |
1/3/24 | 2.399 | 2.423 | 2.238 | 2.271 | 3,075,011.21 | 25,643,508.76 |
1/2/24 | 2.385 | 2.419 | 2.338 | 2.399 | 1,945,380.58 | 27,090,885.39 |
1/1/24 | 2.299 | 2.398 | 2.279 | 2.385 | 2,036,259.95 | 26,924,087.41 |
12/31/23 | 2.344 | 2.354 | 2.265 | 2.298 | 1,620,276.47 | 25,829,928.5 |
12/30/23 | 2.39 | 2.398 | 2.332 | 2.344 | 1,484,565.65 | 26,352,024.3 |
12/29/23 | 2.406 | 2.454 | 2.361 | 2.39 | 2,114,825.09 | 26,866,902.36 |