Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/22/24 | 2.715 | 2.781 | 2.69 | 2.717 | 3,980,212.45 | 17,494,036.38 |
4/21/24 | 2.745 | 2.764 | 2.641 | 2.715 | 4,489,843.17 | 17,210,664.39 |
4/20/24 | 2.631 | 2.771 | 2.615 | 2.746 | 4,271,536.78 | 17,401,229.72 |
4/19/24 | 2.689 | 2.797 | 2.587 | 2.632 | 4,845,445.86 | 16,682,832.05 |
4/18/24 | 2.664 | 2.774 | 2.593 | 2.689 | 4,125,132.52 | 17,045,813.24 |
4/17/24 | 2.872 | 2.925 | 2.661 | 2.664 | 7,317,770 | 16,889,032.95 |
4/16/24 | 3.051 | 3.187 | 2.743 | 2.874 | 26,922,283.9 | 18,220,404.11 |
4/15/24 | 2.601 | 3.24 | 2.476 | 3.052 | 27,857,803.82 | 19,340,831.76 |
4/14/24 | 2.444 | 2.629 | 2.369 | 2.605 | 5,393,000.71 | 16,491,760.34 |
4/13/24 | 2.687 | 2.929 | 2.193 | 2.485 | 8,130,757.28 | 15,491,343.01 |
4/12/24 | 3.095 | 3.137 | 2.598 | 2.687 | 5,529,671.17 | 17,032,442.96 |
4/11/24 | 3.217 | 3.437 | 3.076 | 3.093 | 10,078,340.62 | 19,611,200.08 |
4/10/24 | 2.894 | 3.585 | 2.88 | 3.217 | 36,785,012.05 | 20,393,120.22 |
4/9/24 | 2.965 | 3.023 | 2.871 | 2.899 | 5,571,804.69 | 18,231,055.07 |
4/8/24 | 2.988 | 3.031 | 2.951 | 2.965 | 4,689,148.3 | 18,647,974.25 |
4/7/24 | 3.051 | 3.059 | 2.927 | 2.989 | 6,519,061.75 | 18,796,853.44 |
4/6/24 | 3.276 | 3.381 | 3.051 | 3.052 | 13,857,551.5 | 19,196,912.34 |
4/5/24 | 2.927 | 3.503 | 2.858 | 3.276 | 37,606,686.04 | 20,603,933.57 |
4/4/24 | 2.916 | 3.353 | 2.782 | 2.93 | 32,368,375.2 | 18,428,423.16 |
4/3/24 | 2.66 | 3.245 | 2.624 | 2.939 | 20,575,153.56 | 17,758,050.78 |
4/2/24 | 2.834 | 2.845 | 2.643 | 2.66 | 3,475,533.79 | 16,198,258.91 |
4/1/24 | 2.984 | 2.994 | 2.733 | 2.832 | 4,079,969.94 | 17,255,656.4 |
3/31/24 | 2.895 | 3.006 | 2.887 | 2.982 | 2,462,414.82 | 18,174,052.29 |
3/30/24 | 3.005 | 3.03 | 2.882 | 2.894 | 2,998,329.13 | 17,632,217.52 |
3/29/24 | 2.948 | 3.017 | 2.87 | 3.002 | 3,495,188.04 | 18,279,281.96 |
3/28/24 | 2.813 | 2.962 | 2.794 | 2.951 | 2,981,100.02 | 17,972,194.05 |
3/27/24 | 2.878 | 2.916 | 2.791 | 2.812 | 2,352,509.34 | 17,123,865.54 |
3/26/24 | 2.892 | 2.949 | 2.837 | 2.878 | 3,449,706.46 | 17,527,553.15 |
3/25/24 | 2.863 | 2.933 | 2.845 | 2.891 | 3,973,243.03 | 17,634,187.68 |
3/24/24 | 2.774 | 2.877 | 2.747 | 2.865 | 3,116,715.24 | 17,446,808.72 |
3/23/24 | 2.719 | 2.837 | 2.719 | 2.775 | 4,041,320.03 | 16,900,644.42 |
3/22/24 | 2.689 | 2.792 | 2.638 | 2.716 | 5,793,408.24 | 16,539,314.79 |
3/21/24 | 2.659 | 2.712 | 2.595 | 2.687 | 3,667,309.17 | 16,360,822.15 |
3/20/24 | 2.536 | 2.659 | 2.484 | 2.657 | 5,690,613.3 | 16,182,918.89 |
3/19/24 | 2.655 | 2.687 | 2.41 | 2.538 | 4,934,671.91 | 15,455,883.2 |
3/18/24 | 2.774 | 2.8 | 2.582 | 2.655 | 3,207,678.01 | 16,174,724.06 |
3/17/24 | 2.685 | 2.836 | 2.571 | 2.775 | 3,873,749.8 | 16,898,745.02 |
3/16/24 | 2.994 | 3.075 | 2.646 | 2.685 | 4,232,003.43 | 16,352,999.69 |
3/15/24 | 3.041 | 3.221 | 2.904 | 2.983 | 11,450,853.09 | 18,165,893.7 |
3/14/24 | 3.062 | 3.125 | 2.91 | 3.044 | 8,903,180.39 | 18,534,259.18 |
3/13/24 | 2.967 | 3.083 | 2.926 | 3.061 | 5,717,180.77 | 18,641,028.68 |
3/12/24 | 2.858 | 2.974 | 2.808 | 2.961 | 5,853,532.1 | 18,032,167.81 |
3/11/24 | 2.784 | 2.922 | 2.685 | 2.858 | 3,969,500.5 | 17,402,973.02 |
3/10/24 | 2.903 | 2.927 | 2.728 | 2.783 | 3,541,572.88 | 16,950,991.63 |
3/9/24 | 2.877 | 2.942 | 2.84 | 2.901 | 3,898,836.34 | 17,666,012.71 |
3/8/24 | 2.747 | 3.022 | 2.733 | 2.876 | 12,477,132.8 | 17,514,430.67 |
3/7/24 | 2.703 | 2.763 | 2.675 | 2.748 | 3,643,631.95 | 16,732,378.66 |
3/6/24 | 2.66 | 2.733 | 2.568 | 2.704 | 3,621,690.38 | 16,464,948.55 |
3/5/24 | 2.721 | 2.839 | 2.576 | 2.66 | 6,177,348.08 | 16,200,870.91 |
3/4/24 | 2.651 | 2.746 | 2.619 | 2.721 | 4,314,389.96 | 16,567,857.52 |
3/3/24 | 2.702 | 2.805 | 2.614 | 2.651 | 4,563,747.1 | 16,144,150.98 |
3/2/24 | 2.58 | 2.841 | 2.536 | 2.7 | 6,827,898.99 | 16,444,533.74 |
3/1/24 | 2.445 | 2.584 | 2.444 | 2.579 | 3,903,633.9 | 15,703,733.65 |
2/29/24 | 2.434 | 2.472 | 2.416 | 2.446 | 2,753,748.38 | 14,894,348.59 |
2/28/24 | 2.477 | 2.493 | 2.402 | 2.435 | 2,744,417.7 | 15,074,500.57 |
2/27/24 | 2.425 | 2.492 | 2.418 | 2.477 | 2,355,299.98 | 15,329,672.81 |
2/26/24 | 2.423 | 2.436 | 2.371 | 2.425 | 1,687,914.71 | 15,008,770.58 |
2/25/24 | 2.414 | 2.447 | 2.389 | 2.422 | 1,597,095.09 | 14,991,967.88 |
2/24/24 | 2.4 | 2.445 | 2.384 | 2.414 | 1,524,642.89 | 14,944,324.86 |
2/23/24 | 2.368 | 2.449 | 2.355 | 2.4 | 2,426,635.76 | 14,856,031.44 |
2/22/24 | 2.354 | 2.409 | 2.316 | 2.368 | 1,608,194.67 | 14,783,101.28 |
2/21/24 | 2.416 | 2.433 | 2.324 | 2.356 | 1,739,481.35 | 14,580,592.9 |
2/20/24 | 2.441 | 2.481 | 2.367 | 2.417 | 2,201,367.93 | 14,957,300.76 |
2/19/24 | 2.416 | 2.493 | 2.387 | 2.441 | 2,932,439.28 | 15,110,991.25 |
2/18/24 | 2.427 | 2.443 | 2.403 | 2.416 | 1,638,910.39 | 14,953,885.59 |
2/17/24 | 2.433 | 2.539 | 2.415 | 2.427 | 4,923,844.12 | 15,023,586.51 |
2/16/24 | 2.388 | 2.44 | 2.366 | 2.432 | 2,794,346.85 | 15,053,712.02 |
2/15/24 | 2.362 | 2.404 | 2.362 | 2.391 | 1,980,328.93 | 14,799,480.81 |
2/14/24 | 2.365 | 2.375 | 2.335 | 2.362 | 1,922,089.21 | 14,619,566.42 |
2/13/24 | 2.34 | 2.397 | 2.327 | 2.365 | 3,140,325.37 | 14,638,678.26 |
2/12/24 | 2.33 | 2.354 | 2.315 | 2.34 | 1,413,235.9 | 14,481,862.71 |
2/11/24 | 2.34 | 2.36 | 2.324 | 2.329 | 1,171,283.69 | 14,416,681.9 |
2/10/24 | 2.364 | 2.369 | 2.33 | 2.339 | 1,220,999.88 | 14,475,102.59 |
2/9/24 | 2.298 | 2.363 | 2.293 | 2.361 | 1,206,321.17 | 14,616,031.69 |
2/8/24 | 2.319 | 2.343 | 2.297 | 2.297 | 1,242,068.14 | 13,090,870.21 |
2/7/24 | 2.289 | 2.323 | 2.274 | 2.32 | 831,725.22 | 13,221,086.68 |
2/6/24 | 2.285 | 2.289 | 2.251 | 2.289 | 982,720.97 | 13,047,166.08 |
2/5/24 | 2.291 | 2.313 | 2.275 | 2.286 | 957,809.27 | 14,145,969.67 |
2/4/24 | 2.344 | 2.353 | 2.29 | 2.291 | 1,104,605.96 | 14,180,582.5 |
2/3/24 | 2.331 | 2.352 | 2.319 | 2.345 | 973,878.33 | 14,512,369.94 |
2/2/24 | 2.356 | 2.36 | 2.318 | 2.331 | 1,073,902.6 | 14,430,475.84 |
2/1/24 | 2.318 | 2.37 | 2.292 | 2.357 | 1,548,527.86 | 14,588,003.52 |
1/31/24 | 2.387 | 2.393 | 2.303 | 2.318 | 2,695,826.67 | 14,382,554.49 |
1/30/24 | 2.337 | 2.459 | 2.321 | 2.388 | 4,548,184.58 | 14,814,444.82 |
1/29/24 | 2.335 | 2.346 | 2.308 | 2.337 | 1,282,019.14 | 14,499,496.55 |
1/28/24 | 2.342 | 2.357 | 2.312 | 2.335 | 1,359,267.78 | 14,486,059.45 |
1/27/24 | 2.373 | 2.385 | 2.338 | 2.342 | 1,801,056.21 | 14,532,286.42 |
1/26/24 | 2.36 | 2.407 | 2.348 | 2.372 | 1,867,268.19 | 14,718,596.87 |
1/25/24 | 2.314 | 2.369 | 2.277 | 2.36 | 2,345,755.44 | 14,642,404.25 |
1/24/24 | 2.308 | 2.316 | 2.266 | 2.314 | 1,440,615.63 | 14,358,481.98 |