Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 1.047 | 1.073 | 1.019 | 1.065 | 40,088.3 | 0 |
3/26/24 | 1 | 1.062 | 0.982 | 1.047 | 73,152.43 | 0 |
3/25/24 | 0.997 | 1.014 | 0.963 | 1 | 36,977.44 | 0 |
3/24/24 | 0.976 | 1.004 | 0.956 | 0.998 | 24,476.3 | 0 |
3/23/24 | 1.072 | 1.076 | 0.967 | 0.976 | 45,934.97 | 0 |
3/22/24 | 1.053 | 1.08 | 1.033 | 1.072 | 132,263.96 | 0 |
3/21/24 | 0.965 | 1.089 | 0.953 | 1.053 | 231,975.56 | 0 |
3/20/24 | 1.07 | 1.105 | 0.948 | 0.965 | 283,487.16 | 0 |
3/19/24 | 1.058 | 1.16 | 0.947 | 1.07 | 1,025,648.35 | 0 |
3/18/24 | 1.06 | 1.132 | 1.049 | 1.058 | 583,650.45 | 0 |
3/17/24 | 1.139 | 1.204 | 1.036 | 1.06 | 1,409,898.09 | 0 |
3/16/24 | 1.078 | 1.324 | 1.063 | 1.139 | 3,082,961.55 | 0 |
3/15/24 | 1.074 | 1.345 | 1.037 | 1.078 | 1,865,958.08 | 0 |
3/14/24 | 1.083 | 1.129 | 1.06 | 1.074 | 101,039.18 | 0 |
3/13/24 | 1.102 | 1.145 | 1.074 | 1.083 | 69,706.29 | 0 |
3/12/24 | 1.072 | 1.158 | 1.063 | 1.102 | 42,696.85 | 0 |
3/11/24 | 1.089 | 1.146 | 1.045 | 1.072 | 98,614.57 | 0 |
3/10/24 | 1.079 | 1.096 | 1.043 | 1.089 | 18,773.74 | 0 |
3/9/24 | 1.043 | 1.088 | 1.033 | 1.079 | 12,786.81 | 0 |
3/8/24 | 1.065 | 1.085 | 1.025 | 1.043 | 22,731.71 | 0 |
3/7/24 | 1.004 | 1.078 | 0.963 | 1.065 | 26,028.12 | 0 |
3/6/24 | 0.981 | 1.126 | 0.967 | 1.004 | 195,378.64 | 0 |
3/5/24 | 1.017 | 1.063 | 0.908 | 0.981 | 116,491 | 0 |
3/4/24 | 1.052 | 1.077 | 0.996 | 1.016 | 12,847.77 | 0 |
3/3/24 | 1.041 | 1.059 | 1.035 | 1.051 | 41,129.34 | 0 |
3/2/24 | 1.06 | 1.067 | 1.029 | 1.041 | 43,358.97 | 0 |
3/1/24 | 1.048 | 1.081 | 1.022 | 1.051 | 52,189.92 | 0 |
2/29/24 | 1.034 | 1.058 | 1.005 | 1.049 | 85,610.19 | 0 |
2/28/24 | 1.036 | 1.06 | 0.989 | 1.035 | 66,813.76 | 0 |
2/27/24 | 1.021 | 1.066 | 1.004 | 1.036 | 24,025.28 | 0 |
2/26/24 | 1.025 | 1.097 | 0.992 | 1.021 | 162,357.56 | 0 |
2/25/24 | 1.052 | 1.053 | 1.024 | 1.025 | 9,327.91 | 0 |
2/24/24 | 1.022 | 1.058 | 1.018 | 1.052 | 8,457.52 | 0 |
2/23/24 | 1.026 | 1.055 | 1.016 | 1.023 | 10,220.14 | 0 |
2/22/24 | 1.036 | 1.037 | 1.022 | 1.026 | 1,140.5 | 0 |
2/21/24 | 1.022 | 1.044 | 1.009 | 1.036 | 9,975.73 | 0 |
2/20/24 | 0.98 | 1.057 | 0.972 | 1.022 | 23,470.94 | 0 |
2/19/24 | 1.03 | 1.032 | 0.974 | 0.979 | 25,622.9 | 0 |
2/18/24 | 1.017 | 1.045 | 1.012 | 1.03 | 11,157.62 | 0 |
2/17/24 | 1.052 | 1.078 | 1.007 | 1.017 | 65,586.47 | 0 |
2/16/24 | 1.032 | 1.06 | 1.019 | 1.052 | 15,276.44 | 0 |
2/15/24 | 0.999 | 1.046 | 0.984 | 1.032 | 14,505.89 | 0 |
2/14/24 | 1.022 | 1.029 | 0.987 | 0.999 | 27,028.37 | 0 |
2/13/24 | 1.004 | 1.071 | 0.987 | 1.021 | 83,077.96 | 0 |
2/12/24 | 0.993 | 1.029 | 0.982 | 1.004 | 17,047.77 | 0 |
2/11/24 | 1.005 | 1.037 | 0.987 | 0.993 | 9,672.48 | 0 |
2/10/24 | 0.994 | 1.027 | 0.994 | 1.005 | 18,789.88 | 0 |
2/9/24 | 0.994 | 1.026 | 0.987 | 0.994 | 16,785.21 | 0 |
2/8/24 | 1.011 | 1.014 | 0.98 | 0.994 | 8,408.47 | 0 |
2/7/24 | 0.98 | 1.011 | 0.975 | 1.01 | 7,548.19 | 0 |
2/6/24 | 0.972 | 0.993 | 0.969 | 0.98 | 24,655.53 | 0 |
2/5/24 | 0.97 | 1 | 0.964 | 0.972 | 9,418.59 | 0 |
2/4/24 | 0.981 | 1.001 | 0.967 | 0.969 | 13,580.21 | 0 |
2/3/24 | 0.985 | 0.996 | 0.977 | 0.981 | 8,815.57 | 0 |
2/2/24 | 0.99 | 1.012 | 0.976 | 0.984 | 67,198.57 | 0 |
2/1/24 | 0.963 | 1.081 | 0.961 | 0.99 | 446,059.65 | 0 |
1/31/24 | 0.977 | 0.997 | 0.957 | 0.963 | 5,459.08 | 0 |
1/30/24 | 0.996 | 1.01 | 0.966 | 0.976 | 14,768.7 | 0 |
1/29/24 | 0.985 | 1.009 | 0.972 | 0.995 | 17,951.9 | 0 |
1/28/24 | 0.986 | 1.003 | 0.971 | 0.985 | 6,289.45 | 0 |
1/27/24 | 0.985 | 0.988 | 0.974 | 0.986 | 17,888.48 | 0 |
1/26/24 | 1.034 | 1.034 | 0.979 | 0.986 | 17,604.87 | 0 |
1/25/24 | 0.998 | 1.035 | 0.98 | 1.035 | 68,549.73 | 0 |
1/24/24 | 0.981 | 1.096 | 0.975 | 0.998 | 472,138.52 | 0 |
1/23/24 | 0.994 | 1.125 | 0.97 | 0.981 | 1,087,591.35 | 0 |
1/22/24 | 0.975 | 1.027 | 0.958 | 0.994 | 88,070.18 | 0 |
1/21/24 | 0.977 | 0.98 | 0.973 | 0.975 | 8,633.53 | 0 |
1/20/24 | 0.975 | 0.982 | 0.957 | 0.977 | 1,665.31 | 0 |
1/19/24 | 1.025 | 1.028 | 0.969 | 0.975 | 29,902.05 | 0 |
1/18/24 | 1.022 | 1.029 | 0.999 | 1.025 | 5,791.45 | 0 |
1/17/24 | 0.988 | 1.023 | 0.976 | 1.023 | 11,148.87 | 0 |
1/16/24 | 1.037 | 1.041 | 0.96 | 0.988 | 6,294.99 | 0 |
1/15/24 | 1.023 | 1.039 | 1.007 | 1.037 | 14,464.33 | 0 |
1/14/24 | 0.969 | 1.047 | 0.965 | 1.023 | 33,955.46 | 0 |
1/13/24 | 0.967 | 0.998 | 0.96 | 0.969 | 40,762.09 | 0 |
1/12/24 | 1.011 | 1.017 | 0.952 | 0.967 | 94,454.03 | 0 |
1/11/24 | 0.97 | 1.053 | 0.965 | 1.011 | 15,336.44 | 0 |
1/10/24 | 1.021 | 1.053 | 0.967 | 0.97 | 31,145.81 | 0 |
1/9/24 | 1.03 | 1.06 | 0.996 | 1.021 | 47,635.87 | 0 |
1/8/24 | 1.026 | 1.076 | 1.007 | 1.029 | 25,682.6 | 0 |
1/7/24 | 1.028 | 1.029 | 0.993 | 1.025 | 25,730.41 | 0 |
1/6/24 | 1.001 | 1.054 | 0.966 | 1.027 | 15,137.18 | 0 |
1/5/24 | 1.016 | 1.066 | 0.983 | 1.001 | 22,000.5 | 0 |
1/4/24 | 0.985 | 1.037 | 0.98 | 1.017 | 147,762.87 | 0 |
1/3/24 | 1.006 | 1.055 | 0.945 | 0.985 | 212,987.84 | 0 |
1/2/24 | 1.023 | 1.037 | 1.004 | 1.006 | 32,965.83 | 0 |
1/1/24 | 1.012 | 1.036 | 0.999 | 1.022 | 69,832.13 | 0 |
12/31/23 | 0.998 | 1.027 | 0.995 | 1.012 | 14,910.7 | 0 |
12/30/23 | 1.008 | 1.031 | 0.995 | 0.998 | 9,629.47 | 0 |
12/29/23 | 1.017 | 1.054 | 0.992 | 1.008 | 29,478.82 | 0 |