Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 1.519 | 1.553 | 1.432 | 1.465 | 19,389,387.6 | 392,018,348.42 |
3/26/24 | 1.558 | 1.634 | 1.485 | 1.52 | 21,825,934.97 | 406,446,325.71 |
3/25/24 | 1.488 | 1.585 | 1.452 | 1.558 | 21,076,914.65 | 416,729,187.68 |
3/24/24 | 1.396 | 1.506 | 1.379 | 1.488 | 15,995,926.4 | 397,882,195.19 |
3/23/24 | 1.397 | 1.44 | 1.378 | 1.396 | 9,578,270.14 | 373,178,667.8 |
3/22/24 | 1.47 | 1.499 | 1.353 | 1.397 | 12,579,466.83 | 373,428,712.98 |
3/21/24 | 1.543 | 1.628 | 1.451 | 1.47 | 20,374,406.68 | 392,914,518.38 |
3/20/24 | 1.407 | 1.558 | 1.341 | 1.543 | 23,054,137.32 | 412,471,256.95 |
3/19/24 | 1.585 | 1.602 | 1.359 | 1.407 | 30,672,350.56 | 376,043,772.91 |
3/18/24 | 1.718 | 1.766 | 1.558 | 1.585 | 21,557,982.69 | 423,315,880.33 |
3/17/24 | 1.585 | 1.75 | 1.553 | 1.718 | 22,372,637.6 | 458,850,717.17 |
3/16/24 | 1.7 | 1.819 | 1.544 | 1.585 | 28,973,949.15 | 423,204,078.4 |
3/15/24 | 1.804 | 1.878 | 1.576 | 1.699 | 37,419,435.16 | 453,583,260.5 |
3/14/24 | 1.872 | 2.033 | 1.713 | 1.804 | 52,886,468.08 | 481,460,776.81 |
3/13/24 | 1.666 | 1.925 | 1.658 | 1.871 | 43,416,827.28 | 499,444,902.06 |
3/12/24 | 1.701 | 1.713 | 1.541 | 1.666 | 23,507,736.53 | 444,381,118.9 |
3/11/24 | 1.675 | 1.734 | 1.616 | 1.701 | 20,792,118.75 | 453,613,921.12 |
3/10/24 | 1.782 | 1.819 | 1.629 | 1.675 | 20,713,009.4 | 446,668,039.81 |
3/9/24 | 1.662 | 1.809 | 1.644 | 1.782 | 22,568,026.5 | 475,184,721.18 |
3/8/24 | 1.724 | 1.735 | 1.614 | 1.662 | 16,580,173.9 | 443,047,820.37 |
3/7/24 | 1.704 | 1.811 | 1.661 | 1.724 | 22,207,804.8 | 459,308,149.55 |
3/6/24 | 1.631 | 1.832 | 1.578 | 1.704 | 36,024,760.89 | 453,935,619.07 |
3/5/24 | 1.672 | 1.909 | 1.438 | 1.632 | 52,749,596.9 | 434,450,361.65 |
3/4/24 | 1.579 | 1.963 | 1.564 | 1.671 | 79,139,965.55 | 445,152,230.34 |
3/3/24 | 1.475 | 1.578 | 1.362 | 1.577 | 18,956,375.37 | 419,975,753.96 |
3/2/24 | 1.332 | 1.496 | 1.317 | 1.476 | 21,858,671.76 | 392,840,713.09 |
3/1/24 | 1.282 | 1.35 | 1.277 | 1.332 | 16,782,211.78 | 354,520,916.69 |
2/29/24 | 1.306 | 1.348 | 1.274 | 1.284 | 18,353,698.82 | 338,989,956.52 |
2/28/24 | 1.26 | 1.377 | 1.225 | 1.306 | 25,488,150.82 | 344,752,201.14 |
2/27/24 | 1.283 | 1.34 | 1.254 | 1.261 | 16,524,338.9 | 332,851,043.13 |
2/26/24 | 1.248 | 1.314 | 1.174 | 1.283 | 21,356,619.76 | 338,553,451.68 |
2/25/24 | 1.099 | 1.287 | 1.091 | 1.249 | 21,359,726.61 | 329,677,642.77 |
2/24/24 | 1.054 | 1.128 | 1.036 | 1.099 | 8,680,246.26 | 289,991,510.11 |
2/23/24 | 1.101 | 1.105 | 1.041 | 1.053 | 10,105,106.5 | 277,859,998.14 |
2/22/24 | 1.075 | 1.127 | 1.051 | 1.101 | 10,433,393.44 | 290,366,339.75 |
2/21/24 | 1.111 | 1.119 | 1.033 | 1.075 | 8,272,557.41 | 283,324,276.75 |
2/20/24 | 1.153 | 1.157 | 1.069 | 1.111 | 11,093,045.54 | 292,873,491.3 |
2/19/24 | 1.153 | 1.194 | 1.144 | 1.153 | 9,195,201.75 | 303,860,954.31 |
2/18/24 | 1.11 | 1.169 | 1.088 | 1.152 | 8,580,920.63 | 303,423,525.91 |
2/17/24 | 1.156 | 1.16 | 1.088 | 1.112 | 6,815,647.65 | 292,887,268.4 |
2/16/24 | 1.157 | 1.194 | 1.132 | 1.157 | 10,483,642.56 | 304,622,749.85 |
2/15/24 | 1.118 | 1.188 | 1.109 | 1.158 | 15,108,774.2 | 304,991,861.73 |
2/14/24 | 1.087 | 1.129 | 1.067 | 1.118 | 10,947,771 | 294,211,409.73 |
2/13/24 | 1.128 | 1.135 | 1.062 | 1.087 | 9,027,775.99 | 286,068,529.22 |
2/12/24 | 1.065 | 1.155 | 1.038 | 1.126 | 9,533,526.11 | 296,281,960.09 |
2/11/24 | 1.093 | 1.127 | 1.054 | 1.064 | 5,256,548.05 | 280,003,975.99 |
2/10/24 | 1.117 | 1.127 | 1.05 | 1.093 | 7,683,799.94 | 287,351,480.78 |
2/9/24 | 1.009 | 1.154 | 1.009 | 1.117 | 16,834,178.57 | 293,770,944.74 |
2/8/24 | 1.018 | 1.041 | 0.997 | 1.009 | 4,862,662.35 | 265,375,816.26 |
2/7/24 | 1.002 | 1.033 | 0.977 | 1.018 | 5,746,476.99 | 267,523,306.51 |
2/6/24 | 0.956 | 1.012 | 0.946 | 1.002 | 4,867,422.85 | 263,285,130.57 |
2/5/24 | 0.962 | 0.996 | 0.942 | 0.956 | 4,336,689.22 | 251,264,840.93 |
2/4/24 | 0.983 | 0.983 | 0.953 | 0.963 | 3,634,026.24 | 252,820,015.37 |
2/3/24 | 0.997 | 1.013 | 0.98 | 0.983 | 2,936,903.1 | 258,198,249.25 |
2/2/24 | 0.979 | 1.022 | 0.973 | 0.997 | 5,276,408.24 | 261,672,402.14 |
2/1/24 | 0.962 | 0.988 | 0.95 | 0.979 | 4,162,046.25 | 256,856,128.22 |
1/31/24 | 1.004 | 1.011 | 0.955 | 0.962 | 5,607,417.67 | 250,428,475.11 |
1/30/24 | 1.034 | 1.043 | 0.993 | 1.003 | 6,329,179.12 | 261,199,687.66 |
1/29/24 | 0.988 | 1.043 | 0.968 | 1.034 | 10,045,821.11 | 269,147,576.63 |
1/28/24 | 1.035 | 1.057 | 0.981 | 0.988 | 6,026,730.01 | 257,086,731.6 |
1/27/24 | 1.016 | 1.053 | 1.001 | 1.035 | 7,061,031.21 | 269,237,339.06 |
1/26/24 | 0.98 | 1.044 | 0.933 | 1.016 | 14,607,218.33 | 264,279,664.99 |
1/25/24 | 1.019 | 1.021 | 0.944 | 0.98 | 8,038,201.34 | 254,901,478.31 |
1/24/24 | 1.003 | 1.072 | 0.971 | 1.019 | 11,608,235.98 | 265,088,435.57 |
1/23/24 | 1.011 | 1.049 | 0.931 | 1.003 | 12,743,844.76 | 260,683,064.54 |
1/22/24 | 1.102 | 1.111 | 1.004 | 1.011 | 9,776,644.86 | 262,746,523.96 |
1/21/24 | 1.122 | 1.161 | 1.098 | 1.1 | 7,418,837.17 | 285,839,567.9 |
1/20/24 | 1.104 | 1.158 | 1.07 | 1.122 | 10,461,667 | 291,448,286.2 |
1/19/24 | 1.091 | 1.145 | 1.028 | 1.104 | 12,804,556.77 | 286,837,544.16 |
1/18/24 | 1.179 | 1.182 | 1.041 | 1.091 | 11,446,363.52 | 283,424,987.58 |
1/17/24 | 1.241 | 1.247 | 1.15 | 1.179 | 10,797,325.29 | 306,043,434.07 |
1/16/24 | 1.283 | 1.306 | 1.197 | 1.241 | 13,004,991.17 | 322,145,317.68 |
1/15/24 | 1.251 | 1.345 | 1.251 | 1.286 | 13,863,433.76 | 333,642,869.59 |
1/14/24 | 1.25 | 1.369 | 1.237 | 1.252 | 24,593,087.04 | 324,869,235.65 |
1/13/24 | 1.165 | 1.287 | 1.104 | 1.25 | 17,363,115.61 | 324,128,104.16 |
1/12/24 | 1.244 | 1.252 | 1.113 | 1.165 | 21,279,785.85 | 302,178,660.02 |
1/11/24 | 1.229 | 1.364 | 1.2 | 1.25 | 26,985,325.73 | 324,032,592.43 |
1/10/24 | 1.082 | 1.256 | 1.041 | 1.227 | 26,980,412.34 | 318,024,336.27 |
1/9/24 | 1.164 | 1.173 | 1.039 | 1.08 | 16,783,838.41 | 280,011,106.61 |
1/8/24 | 1.007 | 1.197 | 0.916 | 1.164 | 26,999,715.82 | 301,563,983.7 |
1/7/24 | 1.079 | 1.138 | 0.998 | 1.008 | 9,989,155.41 | 261,005,772.34 |
1/6/24 | 1.156 | 1.158 | 1.028 | 1.078 | 14,335,608.63 | 279,203,991.62 |
1/5/24 | 1.246 | 1.251 | 1.086 | 1.155 | 21,599,475 | 299,132,067.09 |
1/4/24 | 1.277 | 1.286 | 1.209 | 1.246 | 15,867,302.39 | 322,497,851.57 |
1/3/24 | 1.376 | 1.461 | 1.08 | 1.277 | 36,494,393.75 | 330,490,299.28 |
1/2/24 | 1.407 | 1.582 | 1.344 | 1.376 | 36,700,280.46 | 356,104,953.7 |
1/1/24 | 1.34 | 1.448 | 1.3 | 1.407 | 22,020,980.84 | 364,040,480.15 |
12/31/23 | 1.224 | 1.469 | 1.223 | 1.34 | 45,361,813.25 | 343,830,586.95 |
12/30/23 | 1.263 | 1.272 | 1.144 | 1.224 | 18,619,968.11 | 314,152,012.41 |
12/29/23 | 1.201 | 1.289 | 1.129 | 1.263 | 28,070,678.39 | 323,928,971.58 |