Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.955 | 0.962 | 0.935 | 0.96 | 40,560.39 | 14,598,810.02 |
3/27/24 | 0.961 | 0.97 | 0.936 | 0.955 | 81,370.83 | 14,527,055.32 |
3/26/24 | 0.955 | 0.987 | 0.943 | 0.961 | 90,592.51 | 14,598,255.68 |
3/25/24 | 0.954 | 1.009 | 0.937 | 0.953 | 47,895.13 | 14,454,404.8 |
3/24/24 | 0.95 | 0.981 | 0.945 | 0.954 | 93,219.93 | 14,452,235.18 |
3/23/24 | 0.958 | 0.961 | 0.949 | 0.95 | 39,978.44 | 14,388,578.22 |
3/22/24 | 0.928 | 0.962 | 0.924 | 0.958 | 50,314.63 | 14,504,658.98 |
3/21/24 | 0.997 | 0.998 | 0.924 | 0.928 | 47,149.31 | 14,048,018.45 |
3/20/24 | 0.968 | 1.002 | 0.95 | 0.997 | 68,636.96 | 15,090,919.39 |
3/19/24 | 0.968 | 0.985 | 0.962 | 0.968 | 111,924.97 | 14,641,800.36 |
3/18/24 | 0.958 | 0.976 | 0.952 | 0.968 | 84,041.49 | 14,647,381.55 |
3/17/24 | 0.977 | 1.042 | 0.909 | 0.976 | 79,197.02 | 14,766,743.57 |
3/16/24 | 0.966 | 0.978 | 0.948 | 0.977 | 78,116.78 | 14,789,432.06 |
3/15/24 | 0.977 | 0.985 | 0.957 | 0.966 | 90,895.84 | 14,616,043.49 |
3/14/24 | 0.966 | 0.977 | 0.958 | 0.977 | 165,911.36 | 14,780,333.36 |
3/13/24 | 0.969 | 0.978 | 0.963 | 0.966 | 120,468.07 | 14,609,438.91 |
3/12/24 | 0.942 | 0.986 | 0.938 | 0.969 | 82,387.1 | 14,597,096.12 |
3/11/24 | 0.948 | 1.006 | 0.932 | 0.942 | 209,575.48 | 14,194,610.89 |
3/10/24 | 0.981 | 0.982 | 0.917 | 0.946 | 63,225.39 | 14,135,527.8 |
3/9/24 | 0.958 | 0.983 | 0.947 | 0.981 | 54,429.02 | 14,655,052.22 |
3/8/24 | 0.964 | 0.987 | 0.944 | 0.958 | 78,100.27 | 14,311,844.76 |
3/7/24 | 0.96 | 0.993 | 0.942 | 0.964 | 187,240.5 | 14,339,364.14 |
3/6/24 | 0.944 | 1.02 | 0.937 | 0.961 | 334,214.29 | 14,249,144.13 |
3/5/24 | 0.974 | 1.038 | 0.924 | 0.944 | 253,609.58 | 13,843,466.86 |
3/4/24 | 0.976 | 0.982 | 0.962 | 0.974 | 161,598.31 | 14,103,905.04 |
3/3/24 | 0.957 | 0.987 | 0.956 | 0.976 | 97,674.91 | 14,082,114.14 |
3/2/24 | 0.948 | 0.959 | 0.942 | 0.957 | 59,436.19 | 13,785,785.48 |
3/1/24 | 0.963 | 0.967 | 0.94 | 0.948 | 31,371.62 | 13,650,394.43 |
2/29/24 | 0.994 | 0.995 | 0.937 | 0.963 | 102,547.67 | 13,868,595.48 |
2/28/24 | 0.964 | 0.996 | 0.938 | 0.994 | 354,791.72 | 14,290,670.98 |
2/27/24 | 0.945 | 0.986 | 0.939 | 0.964 | 41,570.43 | 13,660,017.69 |
2/26/24 | 0.94 | 0.984 | 0.937 | 0.946 | 186,723.96 | 13,226,508.1 |
2/25/24 | 0.937 | 0.97 | 0.934 | 0.94 | 121,859.65 | 12,991,092.91 |
2/24/24 | 0.985 | 0.988 | 0.931 | 0.937 | 29,221.8 | 12,926,183.41 |
2/23/24 | 0.994 | 0.994 | 0.975 | 0.987 | 37,784.78 | 13,613,467.21 |
2/22/24 | 0.97 | 0.995 | 0.968 | 0.993 | 56,248.11 | 13,702,904 |
2/21/24 | 0.975 | 0.982 | 0.959 | 0.97 | 45,293.64 | 13,363,662.54 |
2/20/24 | 0.975 | 0.976 | 0.956 | 0.975 | 75,083.95 | 13,401,157.38 |
2/19/24 | 0.974 | 0.978 | 0.927 | 0.975 | 40,310.18 | 13,404,625.67 |
2/18/24 | 1.011 | 1.087 | 0.918 | 0.974 | 74,916.93 | 13,304,765.96 |
2/17/24 | 0.936 | 1.059 | 0.912 | 1.01 | 34,862.04 | 13,795,115.79 |
2/16/24 | 0.941 | 0.965 | 0.93 | 0.937 | 59,428.41 | 12,801,001.43 |
2/15/24 | 0.993 | 0.993 | 0.892 | 0.941 | 49,620.88 | 12,837,477.63 |
2/14/24 | 0.967 | 1.29 | 0.949 | 0.993 | 273,779.4 | 13,538,920.58 |
2/13/24 | 0.999 | 0.999 | 0.966 | 0.967 | 66,618.05 | 13,050,821.05 |
2/12/24 | 0.958 | 1 | 0.956 | 0.998 | 133,655.02 | 13,419,088.4 |
2/11/24 | 0.965 | 0.986 | 0.956 | 0.959 | 57,461.99 | 12,839,053.12 |
2/10/24 | 0.981 | 0.982 | 0.963 | 0.964 | 35,532.72 | 12,869,718.73 |
2/9/24 | 0.962 | 0.982 | 0.959 | 0.981 | 89,996.91 | 13,073,834.03 |
2/8/24 | 0.992 | 0.992 | 0.959 | 0.962 | 38,431.86 | 12,774,676.16 |
2/7/24 | 0.961 | 0.992 | 0.957 | 0.992 | 92,009.43 | 13,147,809.43 |
2/6/24 | 0.959 | 0.966 | 0.957 | 0.96 | 37,465.26 | 12,701,654.67 |
2/5/24 | 0.963 | 0.964 | 0.958 | 0.959 | 38,039.51 | 12,682,197.98 |
2/4/24 | 0.962 | 0.964 | 0.959 | 0.963 | 50,537.83 | 12,740,863.36 |
2/3/24 | 0.946 | 0.965 | 0.941 | 0.962 | 33,344.75 | 12,726,718.63 |
2/2/24 | 0.966 | 0.968 | 0.923 | 0.946 | 72,172.03 | 12,517,611.39 |
2/1/24 | 0.961 | 0.967 | 0.955 | 0.966 | 53,568 | 12,780,595.99 |
1/31/24 | 0.989 | 0.991 | 0.955 | 0.961 | 43,670.93 | 12,711,495.08 |
1/30/24 | 0.988 | 0.992 | 0.985 | 0.986 | 36,726.15 | 13,044,266.61 |
1/29/24 | 0.961 | 0.993 | 0.902 | 0.988 | 46,399.61 | 13,066,053.37 |
1/28/24 | 0.962 | 0.968 | 0.958 | 0.963 | 43,349.13 | 12,732,280.52 |
1/27/24 | 0.965 | 0.967 | 0.949 | 0.961 | 38,056.76 | 12,709,078.03 |
1/26/24 | 0.956 | 0.965 | 0.937 | 0.964 | 67,030.32 | 12,750,450.9 |
1/25/24 | 0.994 | 1.009 | 0.946 | 0.956 | 139,781.22 | 12,643,202.12 |
1/24/24 | 0.846 | 1.028 | 0.842 | 0.995 | 226,050.59 | 13,154,380.18 |
1/23/24 | 0.959 | 0.962 | 0.842 | 0.845 | 168,989.1 | 11,180,936.64 |
1/22/24 | 0.982 | 0.982 | 0.953 | 0.959 | 174,518.43 | 12,684,931.05 |
1/21/24 | 0.998 | 1 | 0.981 | 0.982 | 102,693.93 | 12,986,852.46 |
1/20/24 | 1.001 | 1.002 | 0.995 | 0.998 | 100,744.25 | 13,202,203.51 |
1/19/24 | 0.969 | 1.001 | 0.965 | 1.001 | 323,840.3 | 13,708,403.07 |
1/18/24 | 0.961 | 0.97 | 0.955 | 0.969 | 190,394.61 | 13,256,159.33 |
1/17/24 | 0.96 | 0.967 | 0.955 | 0.962 | 169,045.16 | 13,147,243.19 |
1/16/24 | 0.965 | 0.968 | 0.94 | 0.96 | 145,207.66 | 13,131,284.35 |
1/15/24 | 0.961 | 0.973 | 0.96 | 0.965 | 128,962.47 | 13,196,940.23 |
1/14/24 | 0.983 | 0.984 | 0.95 | 0.961 | 239,539.65 | 13,135,077.19 |
1/13/24 | 0.97 | 1.498 | 0.946 | 0.983 | 184,959.52 | 13,434,907.06 |
1/12/24 | 0.967 | 0.97 | 0.956 | 0.97 | 300,333.32 | 13,264,353.31 |
1/11/24 | 0.981 | 0.988 | 0.967 | 0.968 | 211,463.85 | 13,208,680.18 |
1/10/24 | 0.969 | 0.981 | 0.963 | 0.981 | 463,303.07 | 13,268,261.52 |
1/9/24 | 0.968 | 0.97 | 0.963 | 0.969 | 242,911.6 | 13,025,296.57 |
1/8/24 | 0.969 | 0.973 | 0.965 | 0.968 | 221,693.75 | 13,006,560.25 |
1/7/24 | 0.973 | 0.973 | 0.964 | 0.969 | 219,890.1 | 13,024,181.25 |
1/6/24 | 0.977 | 0.978 | 0.971 | 0.973 | 195,886.23 | 13,069,972.9 |
1/5/24 | 0.931 | 0.986 | 0.912 | 0.977 | 138,282.63 | 13,133,251 |
1/4/24 | 0.928 | 0.936 | 0.919 | 0.932 | 164,781.72 | 12,522,196.89 |
1/3/24 | 0.952 | 0.955 | 0.916 | 0.929 | 190,346.88 | 12,480,957.07 |
1/2/24 | 0.944 | 0.957 | 0.943 | 0.953 | 220,785.61 | 12,798,934.71 |
1/1/24 | 0.938 | 0.946 | 0.931 | 0.944 | 149,446.1 | 12,631,550.33 |
12/31/23 | 0.949 | 0.952 | 0.927 | 0.938 | 185,993.35 | 12,555,996.59 |
12/30/23 | 0.924 | 0.976 | 0.922 | 0.949 | 211,531.41 | 12,700,245.39 |