Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 1 | 1.002 | 0.996 | 0.999 | 1,507,663.63 | 133,811,776.18 |
3/26/24 | 1.001 | 1.004 | 0.997 | 1 | 1,331,399.91 | 135,625,470.15 |
3/25/24 | 1.003 | 1.006 | 0.999 | 1.001 | 1,153,447.64 | 138,122,922.49 |
3/24/24 | 1.001 | 1.011 | 0.999 | 1.003 | 687,261.89 | 138,161,351.13 |
3/23/24 | 1.001 | 1.012 | 0.996 | 1.001 | 758,985.18 | 137,841,889.87 |
3/22/24 | 1.002 | 1.012 | 0.999 | 1.001 | 962,859.62 | 137,839,287.34 |
3/21/24 | 1.009 | 1.01 | 0.996 | 1.002 | 1,350,541.97 | 139,427,726.18 |
3/20/24 | 0.998 | 1.017 | 0.994 | 1.009 | 1,631,357.19 | 141,423,670.43 |
3/19/24 | 1 | 1.007 | 0.995 | 0.998 | 1,778,172.23 | 142,086,614.41 |
3/18/24 | 1 | 1.003 | 0.994 | 1 | 1,181,147.28 | 142,239,430.74 |
3/17/24 | 1 | 1.003 | 0.993 | 1 | 822,606.29 | 142,177,452.49 |
3/16/24 | 0.999 | 1.002 | 0.995 | 1 | 1,166,863.15 | 143,054,517.48 |
3/15/24 | 0.999 | 1.002 | 0.994 | 0.999 | 2,564,213.56 | 144,272,040.35 |
3/14/24 | 0.999 | 1.002 | 0.995 | 0.999 | 2,481,734.74 | 144,603,284.38 |
3/13/24 | 1.005 | 1.01 | 0.996 | 0.999 | 1,502,032.29 | 146,722,139.83 |
3/12/24 | 0.996 | 1.006 | 0.993 | 1.005 | 1,014,661.35 | 147,808,898.53 |
3/11/24 | 0.997 | 1.012 | 0.995 | 0.996 | 1,131,268.04 | 147,890,724.28 |
3/10/24 | 1 | 1.018 | 0.988 | 0.997 | 551,975.94 | 148,126,536.36 |
3/9/24 | 1 | 1.009 | 0.997 | 1 | 521,239.32 | 148,511,892.5 |
3/8/24 | 0.999 | 1.007 | 0.996 | 1 | 1,054,638.58 | 147,966,701.8 |
3/7/24 | 0.999 | 1.013 | 0.998 | 0.999 | 769,587.06 | 148,383,236.06 |
3/6/24 | 1.001 | 1.007 | 0.995 | 0.999 | 1,095,509.37 | 147,833,667.18 |
3/5/24 | 1.001 | 1.007 | 0.992 | 1.001 | 2,031,820.56 | 148,462,015.14 |
3/4/24 | 1.004 | 1.004 | 0.999 | 1.001 | 1,375,668.85 | 147,939,263.73 |
3/3/24 | 1 | 1.004 | 0.996 | 1.003 | 649,260.12 | 147,517,410.1 |
3/2/24 | 0.995 | 1.01 | 0.995 | 1 | 646,978.28 | 146,969,557.06 |
3/1/24 | 0.999 | 1.005 | 0.995 | 0.995 | 738,838.54 | 145,952,260.91 |
2/29/24 | 1.001 | 1.003 | 0.991 | 1 | 913,002.98 | 146,574,268.36 |
2/28/24 | 1.001 | 1.004 | 0.997 | 1.001 | 1,202,127.82 | 138,540,200.42 |
2/27/24 | 1.001 | 1.008 | 0.996 | 1.001 | 1,149,366.15 | 148,391,331.7 |
2/26/24 | 1 | 1.004 | 0.997 | 1.001 | 558,933.4 | 148,405,376.71 |
2/25/24 | 1.003 | 1.004 | 0.998 | 1 | 262,045.55 | 148,232,133.31 |
2/24/24 | 1.001 | 1.006 | 1 | 1.003 | 128,155.66 | 148,668,880.5 |
2/23/24 | 1 | 1.004 | 0.998 | 1.001 | 247,528.88 | 148,467,842.47 |
2/22/24 | 1.002 | 1.002 | 0.998 | 1 | 552,525.59 | 148,279,796.88 |
2/21/24 | 0.999 | 1.003 | 0.995 | 1.002 | 518,751.25 | 148,592,065.38 |
2/20/24 | 1 | 1.003 | 0.989 | 0.999 | 423,955.17 | 148,100,058.99 |
2/19/24 | 1.002 | 1.004 | 0.999 | 1 | 316,660.05 | 148,235,716.61 |
2/18/24 | 0.998 | 1.004 | 0.992 | 1.002 | 253,701.94 | 148,475,350.22 |
2/17/24 | 0.998 | 1.002 | 0.992 | 0.998 | 198,652.26 | 147,892,491.3 |
2/16/24 | 1.001 | 1.002 | 0.997 | 0.998 | 474,433.49 | 147,928,548.93 |
2/15/24 | 0.999 | 1.003 | 0.996 | 1.001 | 1,022,727.06 | 148,333,254.81 |
2/14/24 | 0.998 | 1.004 | 0.998 | 0.999 | 716,639.68 | 148,145,806.25 |
2/13/24 | 1 | 1.002 | 0.998 | 0.999 | 1,018,986.29 | 148,034,028.85 |
2/12/24 | 0.999 | 1.003 | 0.997 | 1 | 791,993.31 | 148,208,457.16 |
2/11/24 | 0.999 | 1.003 | 0.997 | 0.999 | 614,044.91 | 148,128,405.32 |
2/10/24 | 0.999 | 1.002 | 0.997 | 0.999 | 251,381.02 | 148,172,182.52 |
2/9/24 | 1.003 | 1.014 | 0.997 | 0.999 | 530,487.13 | 148,048,453.79 |
2/8/24 | 1.002 | 1.005 | 1 | 1.003 | 330,195.88 | 148,711,095.03 |
2/7/24 | 1 | 1.003 | 0.999 | 1.002 | 261,585 | 148,600,954.5 |
2/6/24 | 1.001 | 1.004 | 0.999 | 1 | 111,681.06 | 148,205,864.64 |
2/5/24 | 0.999 | 1.003 | 0.994 | 1.001 | 189,479.1 | 148,464,365.19 |
2/4/24 | 0.999 | 1.002 | 0.997 | 0.999 | 154,425.09 | 148,175,708.69 |
2/3/24 | 1 | 1.001 | 0.999 | 0.999 | 195,499.22 | 148,059,100.03 |
2/2/24 | 1 | 1.001 | 0.997 | 1 | 190,266.55 | 148,211,076.66 |
2/1/24 | 1.002 | 1.002 | 0.998 | 1 | 414,379.85 | 148,226,374.24 |
1/31/24 | 1 | 1.004 | 0.996 | 1.002 | 437,271.33 | 148,530,679.76 |
1/30/24 | 1.002 | 1.003 | 0.999 | 1 | 522,135.29 | 148,206,367.38 |
1/29/24 | 1.001 | 1.004 | 1 | 1.002 | 282,823.29 | 148,570,328.34 |
1/28/24 | 1.001 | 1.002 | 0.999 | 1.001 | 241,727.95 | 148,344,078.59 |
1/27/24 | 1 | 1.002 | 1 | 1.001 | 97,346.48 | 148,375,401.44 |
1/26/24 | 1.001 | 1.003 | 0.999 | 1 | 395,024.91 | 148,297,413.07 |
1/25/24 | 1.001 | 1.002 | 1 | 1.001 | 271,185.31 | 148,381,823.25 |
1/24/24 | 1.005 | 1.006 | 1 | 1.001 | 550,039.55 | 148,376,836.35 |
1/23/24 | 0.999 | 1.005 | 0.996 | 1.005 | 606,066.75 | 148,941,049.49 |
1/22/24 | 1.001 | 1.003 | 0.998 | 0.999 | 831,613.35 | 148,136,899.42 |
1/21/24 | 1.001 | 1.004 | 0.997 | 1.001 | 304,392.89 | 148,362,901.17 |
1/20/24 | 1.001 | 1.004 | 0.999 | 1.001 | 193,278.23 | 148,444,201.33 |
1/19/24 | 1.001 | 1.004 | 0.998 | 1.001 | 846,643.37 | 148,356,884.57 |
1/18/24 | 1 | 1.005 | 0.994 | 1.001 | 473,537.2 | 148,454,380.42 |
1/17/24 | 0.997 | 1.002 | 0.996 | 1 | 839,951.1 | 148,237,682.78 |
1/16/24 | 1 | 1 | 0.994 | 0.997 | 360,222.37 | 147,769,953.41 |
1/15/24 | 1.003 | 1.006 | 1 | 1 | 516,473.61 | 148,299,438.91 |
1/14/24 | 1.001 | 1.005 | 0.99 | 1.004 | 445,499.45 | 148,770,872.57 |
1/13/24 | 1.002 | 1.004 | 0.991 | 1.001 | 362,140.6 | 148,469,134.69 |
1/12/24 | 1.004 | 1.005 | 0.999 | 1.002 | 1,022,660.38 | 148,580,710.27 |
1/11/24 | 1.01 | 1.011 | 1 | 1.004 | 1,075,253.12 | 148,875,042.05 |
1/10/24 | 1.001 | 1.017 | 0.996 | 1.01 | 600,560.44 | 149,683,872.35 |
1/9/24 | 1 | 1.003 | 0.997 | 1.001 | 477,886.04 | 148,350,523.97 |
1/8/24 | 0.998 | 1.005 | 0.995 | 1 | 1,715,605.89 | 148,293,288.42 |
1/7/24 | 0.999 | 1.003 | 0.994 | 0.998 | 597,468.93 | 147,950,660.44 |
1/6/24 | 0.999 | 1 | 0.996 | 0.999 | 242,129.61 | 148,152,752.18 |
1/5/24 | 0.998 | 1.001 | 0.996 | 0.999 | 446,582.82 | 148,135,927.29 |
1/4/24 | 1 | 1.003 | 0.994 | 0.998 | 743,683.72 | 148,011,183.07 |
1/3/24 | 0.998 | 1.006 | 0.992 | 1 | 1,648,622.59 | 148,193,342.76 |
1/2/24 | 1.002 | 1.006 | 0.996 | 0.998 | 629,663.9 | 147,955,639.52 |
1/1/24 | 0.996 | 1.003 | 0.993 | 1.002 | 815,506.38 | 148,575,954.11 |
12/31/23 | 0.998 | 1.002 | 0.994 | 0.996 | 276,245.69 | 147,687,676.14 |
12/30/23 | 1 | 1.002 | 0.993 | 0.998 | 831,860.09 | 147,990,824.89 |
12/29/23 | 0.998 | 1.001 | 0.994 | 1 | 787,687.6 | 148,182,878.57 |