Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 2.555 | 2.717 | 2.497 | 2.542 | 405,764.15 | 16,109,818.9 |
3/26/24 | 2.564 | 2.999 | 2.535 | 2.555 | 1,023,692.57 | 16,194,038.59 |
3/25/24 | 2.582 | 2.674 | 2.541 | 2.564 | 566,652.02 | 16,391,321.49 |
3/24/24 | 2.78 | 2.791 | 2.524 | 2.576 | 635,503.1 | 16,466,401.88 |
3/23/24 | 2.523 | 2.84 | 2.523 | 2.766 | 1,625,689.62 | 17,684,507.9 |
3/22/24 | 2.401 | 2.798 | 2.367 | 2.522 | 1,314,242.93 | 16,119,689.11 |
3/21/24 | 2.375 | 2.615 | 2.363 | 2.401 | 675,295.23 | 15,349,981.27 |
3/20/24 | 2.248 | 2.423 | 2.185 | 2.375 | 1,472,444.03 | 15,180,965.87 |
3/19/24 | 2.386 | 2.569 | 2.138 | 2.248 | 1,273,938.14 | 14,373,011.25 |
3/18/24 | 2.593 | 2.608 | 2.367 | 2.386 | 1,828,342.3 | 15,252,921.19 |
3/17/24 | 2.769 | 2.939 | 2.571 | 2.593 | 8,093,301.5 | 16,575,652.18 |
3/16/24 | 2.778 | 3.149 | 2.704 | 2.769 | 1,573,840.78 | 17,699,821.86 |
3/15/24 | 2.678 | 3.137 | 2.628 | 2.778 | 5,037,456.51 | 17,757,005.58 |
3/14/24 | 2.732 | 2.748 | 2.635 | 2.67 | 858,676.47 | 17,065,302.58 |
3/13/24 | 2.698 | 2.739 | 2.644 | 2.73 | 904,009.88 | 17,448,445.49 |
3/12/24 | 3.157 | 3.161 | 2.699 | 2.7 | 1,074,126.16 | 17,262,356.85 |
3/11/24 | 3.128 | 3.283 | 2.929 | 3.157 | 5,077,571.43 | 20,180,103.47 |
3/10/24 | 2.374 | 3.652 | 2.353 | 3.131 | 6,452,968.72 | 20,013,246.45 |
3/9/24 | 2.302 | 2.388 | 2.3 | 2.374 | 937,339.45 | 15,174,818.36 |
3/8/24 | 2.237 | 2.365 | 2.225 | 2.302 | 2,187,870.96 | 14,715,082.65 |
3/7/24 | 2.261 | 2.325 | 2.214 | 2.237 | 822,358.18 | 14,299,207.5 |
3/6/24 | 2.161 | 2.274 | 2.156 | 2.261 | 1,504,395.69 | 14,452,262.24 |
3/5/24 | 2.188 | 2.197 | 2.148 | 2.161 | 1,012,554.79 | 13,816,842.49 |
3/4/24 | 2.183 | 2.215 | 2.15 | 2.188 | 1,471,872.3 | 13,988,079.03 |
3/3/24 | 2.137 | 2.301 | 2.134 | 2.183 | 5,023,220.31 | 13,954,748.74 |
3/2/24 | 2.138 | 2.165 | 2.125 | 2.138 | 1,175,126.04 | 13,664,889.45 |
3/1/24 | 2.125 | 2.155 | 2.112 | 2.138 | 600,852.71 | 13,669,123.06 |
2/29/24 | 2.139 | 2.169 | 2.116 | 2.124 | 944,072.19 | 13,578,320.54 |
2/28/24 | 2.164 | 2.181 | 2.107 | 2.133 | 831,759.89 | 13,834,617.03 |
2/27/24 | 2.179 | 2.191 | 2.148 | 2.164 | 831,250.29 | 14,110,957.29 |
2/26/24 | 2.185 | 2.219 | 2.171 | 2.179 | 1,480,056.56 | 14,208,123.04 |
2/25/24 | 2.179 | 2.229 | 2.164 | 2.185 | 1,192,967.69 | 15,308,138.31 |
2/24/24 | 2.136 | 2.338 | 2.117 | 2.176 | 4,577,185.47 | 15,245,113.57 |
2/23/24 | 2.142 | 2.166 | 2.088 | 2.138 | 1,090,239.7 | 14,977,195.57 |
2/22/24 | 2.26 | 2.384 | 2.133 | 2.142 | 3,418,744.85 | 15,096,179.2 |
2/21/24 | 2.231 | 2.477 | 2.211 | 2.264 | 3,787,942.77 | 15,950,372.6 |
2/20/24 | 2.369 | 2.473 | 2.204 | 2.231 | 3,399,500.42 | 15,722,573.11 |
2/19/24 | 2.07 | 2.886 | 2.067 | 2.366 | 15,184,643.49 | 16,717,149.66 |
2/18/24 | 2.031 | 2.122 | 2.026 | 2.07 | 2,530,074.22 | 14,587,084.17 |
2/17/24 | 2.003 | 2.183 | 1.992 | 2.031 | 3,549,520.11 | 14,312,860.16 |
2/16/24 | 2.044 | 2.099 | 1.979 | 2.003 | 4,335,359.99 | 14,115,289.67 |
2/15/24 | 2.012 | 2.156 | 2.004 | 2.044 | 6,307,249.54 | 14,405,362.56 |
2/14/24 | 2.033 | 2.079 | 1.989 | 2.012 | 2,816,968.48 | 14,180,589.5 |
2/13/24 | 1.876 | 2.344 | 1.863 | 2.039 | 8,669,964.76 | 14,365,206.97 |
2/12/24 | 1.884 | 1.961 | 1.828 | 1.876 | 4,015,938.13 | 13,219,440.8 |
2/11/24 | 1.723 | 1.978 | 1.722 | 1.879 | 8,000,535.32 | 13,237,969.17 |
2/10/24 | 1.711 | 1.73 | 1.704 | 1.723 | 518,305.03 | 12,138,811.28 |
2/9/24 | 1.702 | 1.717 | 1.696 | 1.711 | 351,529.27 | 12,056,668.83 |
2/8/24 | 1.704 | 1.71 | 1.701 | 1.702 | 217,048.32 | 11,989,734.83 |
2/7/24 | 1.703 | 1.71 | 1.699 | 1.704 | 372,188.69 | 12,006,372.22 |
2/6/24 | 1.688 | 1.71 | 1.68 | 1.703 | 615,270.89 | 11,998,323.17 |
2/5/24 | 1.694 | 1.701 | 1.685 | 1.688 | 371,768.8 | 13,746,638.59 |
2/4/24 | 1.709 | 1.71 | 1.691 | 1.694 | 323,221.87 | 13,792,363.58 |
2/3/24 | 1.729 | 1.755 | 1.703 | 1.709 | 1,013,583.83 | 13,920,913.27 |
2/2/24 | 1.696 | 1.739 | 1.692 | 1.729 | 977,912.51 | 14,084,200.75 |
2/1/24 | 1.686 | 1.707 | 1.686 | 1.698 | 274,664.35 | 13,828,497.98 |
1/31/24 | 1.698 | 1.705 | 1.685 | 1.686 | 365,258.98 | 13,888,587.48 |
1/30/24 | 1.705 | 1.715 | 1.697 | 1.698 | 405,152.06 | 13,983,913.49 |
1/29/24 | 1.712 | 1.72 | 1.698 | 1.705 | 1,007,854.14 | 14,041,779.01 |
1/28/24 | 1.712 | 1.736 | 1.709 | 1.712 | 629,301.41 | 14,095,726.19 |
1/27/24 | 1.709 | 1.719 | 1.693 | 1.716 | 396,211.46 | 14,133,332.98 |
1/26/24 | 1.699 | 1.861 | 1.687 | 1.709 | 4,568,224.16 | 14,074,797.2 |
1/25/24 | 1.71 | 1.732 | 1.691 | 1.699 | 1,386,103.27 | 13,989,251.41 |
1/24/24 | 1.679 | 1.776 | 1.675 | 1.71 | 1,711,171.52 | 14,081,020.93 |
1/23/24 | 1.689 | 1.698 | 1.653 | 1.679 | 1,800,434.25 | 13,827,947.67 |
1/22/24 | 1.718 | 1.745 | 1.674 | 1.689 | 2,404,539.29 | 13,906,517.08 |
1/21/24 | 1.619 | 1.765 | 1.615 | 1.718 | 3,978,311.69 | 14,148,249.04 |
1/20/24 | 1.613 | 1.631 | 1.604 | 1.619 | 393,050.95 | 13,335,018.42 |
1/19/24 | 1.628 | 1.635 | 1.604 | 1.613 | 526,558.46 | 13,286,777 |
1/18/24 | 1.65 | 1.66 | 1.621 | 1.628 | 529,383.62 | 13,410,344.82 |
1/17/24 | 1.649 | 1.669 | 1.636 | 1.65 | 711,894.28 | 13,589,132.31 |
1/16/24 | 1.632 | 1.67 | 1.625 | 1.645 | 1,566,308.27 | 13,547,142.83 |
1/15/24 | 1.627 | 1.648 | 1.617 | 1.632 | 831,668.09 | 11,282,072.47 |
1/14/24 | 1.636 | 1.676 | 1.62 | 1.627 | 1,189,532.05 | 11,251,601 |
1/13/24 | 1.622 | 1.697 | 1.611 | 1.633 | 1,508,873.11 | 11,289,214.78 |
1/12/24 | 1.626 | 1.634 | 1.608 | 1.622 | 476,688.19 | 11,217,475.41 |
1/10/24 | 1.621 | 1.653 | 1.611 | 1.638 | 526,455.58 | 11,329,414.27 |
1/9/24 | 1.66 | 1.69 | 1.607 | 1.621 | 1,153,598.36 | 11,210,584.65 |
1/8/24 | 1.678 | 1.686 | 1.636 | 1.66 | 571,292.93 | 11,476,730.69 |
1/7/24 | 1.707 | 1.708 | 1.67 | 1.678 | 469,871.93 | 11,602,366.58 |
1/6/24 | 1.707 | 1.714 | 1.691 | 1.707 | 361,398.61 | 11,803,559.17 |
1/5/24 | 1.711 | 1.731 | 1.689 | 1.707 | 551,033.47 | 11,805,214.3 |
1/4/24 | 1.706 | 1.721 | 1.682 | 1.712 | 587,300.08 | 11,835,744.95 |
1/3/24 | 1.756 | 1.76 | 1.666 | 1.706 | 1,100,101.3 | 11,798,794.28 |
1/2/24 | 1.752 | 1.77 | 1.747 | 1.756 | 526,951.2 | 12,281,715.12 |
1/1/24 | 1.744 | 1.766 | 1.739 | 1.752 | 379,778.62 | 12,252,995.06 |
12/31/23 | 1.77 | 1.772 | 1.744 | 1.745 | 395,051.1 | 12,202,576.56 |
12/30/23 | 1.783 | 1.786 | 1.761 | 1.77 | 629,729.55 | 12,378,927.2 |
12/29/23 | 1.822 | 1.842 | 1.774 | 1.783 | 1,401,560.13 | 12,467,967.33 |
12/28/23 | 1.834 | 1.852 | 1.818 | 1.822 | 483,812.11 | 12,744,758.7 |