Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 7.626 | 7.815 | 7.541 | 7.746 | 1,295,049.76 | 749,259,769.58 |
11/27/23 | 7.803 | 7.832 | 7.583 | 7.625 | 1,180,336.85 | 737,584,523.93 |
11/26/23 | 7.835 | 7.892 | 7.679 | 7.802 | 1,216,702.54 | 754,730,796.78 |
11/25/23 | 7.857 | 7.872 | 7.699 | 7.835 | 1,138,252.75 | 757,909,857.93 |
11/24/23 | 7.769 | 7.859 | 7.697 | 7.854 | 1,352,004.03 | 759,776,902.09 |
11/23/23 | 7.532 | 7.797 | 7.521 | 7.767 | 1,537,498.75 | 751,362,394.07 |
11/22/23 | 7.02 | 7.67 | 7.015 | 7.534 | 1,964,218.33 | 728,741,809.49 |
11/21/23 | 7.454 | 7.497 | 7.016 | 7.016 | 2,946,792.4 | 678,704,692.67 |
11/20/23 | 7.301 | 7.548 | 7.292 | 7.453 | 2,589,867.48 | 720,988,573.23 |
11/19/23 | 6.708 | 7.317 | 6.684 | 7.304 | 3,235,483.3 | 706,575,402.33 |
11/18/23 | 6.312 | 6.705 | 6.251 | 6.693 | 2,533,926.36 | 647,424,565.62 |
11/17/23 | 6.109 | 6.31 | 6.097 | 6.31 | 2,209,655.02 | 610,423,925.27 |
11/16/23 | 6.21 | 6.257 | 6.041 | 6.108 | 2,357,659.24 | 590,828,399.24 |
11/15/23 | 6.017 | 6.213 | 6.007 | 6.212 | 1,992,898.72 | 600,925,382.47 |
11/14/23 | 6.069 | 6.072 | 5.914 | 6.015 | 1,866,920.83 | 581,877,953.33 |
11/13/23 | 6.183 | 6.235 | 6.065 | 6.066 | 1,610,332.93 | 586,813,629.89 |
11/12/23 | 6.208 | 6.245 | 6.132 | 6.181 | 1,362,795 | 597,871,654.03 |
11/11/23 | 6.153 | 6.286 | 6.118 | 6.211 | 1,502,233.95 | 600,807,693.66 |
11/10/23 | 5.948 | 6.176 | 5.948 | 6.154 | 2,120,998.33 | 595,271,487.46 |
11/9/23 | 5.715 | 6.231 | 5.713 | 5.955 | 5,529,878.51 | 576,027,538.57 |
11/8/23 | 5.61 | 5.781 | 5.602 | 5.716 | 1,807,052.51 | 552,901,501.69 |
11/7/23 | 5.656 | 5.734 | 5.589 | 5.61 | 1,907,593.44 | 542,634,329.14 |
11/6/23 | 5.324 | 5.699 | 5.288 | 5.656 | 2,597,617.41 | 547,134,591.08 |
11/5/23 | 4.708 | 5.405 | 4.676 | 5.324 | 2,558,666.81 | 514,976,668.76 |
11/4/23 | 4.662 | 4.708 | 4.607 | 4.708 | 1,111,285.25 | 455,382,677.12 |
11/3/23 | 4.636 | 4.68 | 4.568 | 4.662 | 946,213.69 | 450,996,192.25 |
11/2/23 | 4.636 | 4.696 | 4.588 | 4.636 | 1,370,056.17 | 448,417,659.83 |
11/1/23 | 4.602 | 4.638 | 4.51 | 4.635 | 1,110,890.57 | 448,342,925.09 |
10/31/23 | 4.642 | 4.659 | 4.566 | 4.601 | 1,125,974.05 | 445,070,847.11 |
10/30/23 | 4.601 | 4.684 | 4.582 | 4.642 | 952,888.49 | 449,035,298.13 |
10/29/23 | 4.545 | 4.631 | 4.524 | 4.601 | 873,858.86 | 445,105,087.23 |
10/28/23 | 4.616 | 4.629 | 4.543 | 4.545 | 816,684.7 | 439,684,479.29 |
10/27/23 | 4.604 | 4.626 | 4.525 | 4.617 | 898,676.02 | 446,660,329.76 |
10/26/23 | 4.623 | 4.691 | 4.54 | 4.606 | 1,114,107.63 | 445,516,136.43 |
10/25/23 | 4.59 | 4.63 | 4.569 | 4.621 | 1,146,687.44 | 447,034,524.44 |
10/24/23 | 4.545 | 4.641 | 4.516 | 4.589 | 1,898,764.73 | 443,940,609.04 |
10/23/23 | 4.569 | 4.658 | 4.477 | 4.545 | 1,627,936.89 | 439,618,852.75 |
10/22/23 | 4.561 | 4.582 | 4.51 | 4.554 | 648,768.23 | 440,524,091.55 |
10/21/23 | 4.602 | 4.608 | 4.495 | 4.56 | 873,777.22 | 441,083,937.03 |
10/20/23 | 4.486 | 4.608 | 4.454 | 4.602 | 919,297.09 | 445,149,475.7 |
10/19/23 | 4.455 | 4.486 | 4.403 | 4.486 | 703,951.93 | 433,899,660.75 |
10/18/23 | 4.438 | 4.498 | 4.414 | 4.455 | 670,087 | 430,910,511.98 |
10/17/23 | 4.494 | 4.511 | 4.416 | 4.439 | 746,959.42 | 429,419,947.61 |
10/16/23 | 4.46 | 4.524 | 4.406 | 4.495 | 1,088,840.9 | 434,792,151.35 |
10/15/23 | 4.441 | 4.489 | 4.425 | 4.46 | 528,352.8 | 431,460,090.5 |
10/14/23 | 4.425 | 4.469 | 4.423 | 4.44 | 469,030.52 | 429,527,131.73 |
10/13/23 | 4.397 | 4.44 | 4.381 | 4.424 | 509,571.43 | 427,921,148.1 |
10/12/23 | 4.413 | 4.422 | 4.359 | 4.397 | 539,768.73 | 425,331,170.61 |
10/11/23 | 4.411 | 4.435 | 4.385 | 4.414 | 629,380.27 | 426,989,713.7 |
10/10/23 | 4.423 | 4.44 | 4.381 | 4.41 | 563,683.73 | 426,579,188.41 |
10/9/23 | 4.48 | 4.488 | 4.374 | 4.424 | 748,722.15 | 427,931,096.72 |
10/8/23 | 4.492 | 4.514 | 4.444 | 4.48 | 507,572.41 | 433,396,385.94 |
10/7/23 | 4.51 | 4.519 | 4.477 | 4.49 | 525,786.96 | 434,315,556.57 |
10/6/23 | 4.482 | 4.537 | 4.469 | 4.512 | 632,007.8 | 436,482,039.36 |
10/5/23 | 4.557 | 4.593 | 4.452 | 4.481 | 683,350.13 | 433,445,068.97 |
10/4/23 | 4.559 | 4.582 | 4.499 | 4.556 | 789,797.89 | 440,723,351.32 |
10/3/23 | 4.641 | 4.656 | 4.548 | 4.558 | 721,096.75 | 440,955,583.49 |
10/2/23 | 4.695 | 4.732 | 4.614 | 4.642 | 1,010,529.21 | 449,068,580.7 |
10/1/23 | 4.588 | 4.701 | 4.577 | 4.696 | 796,483.97 | 454,215,045.09 |
9/30/23 | 4.552 | 4.621 | 4.539 | 4.589 | 721,273.12 | 443,899,860.96 |
9/29/23 | 4.603 | 4.651 | 4.538 | 4.544 | 916,953.55 | 439,555,542.43 |
9/28/23 | 4.489 | 4.621 | 4.481 | 4.603 | 945,180.81 | 445,224,109.89 |
9/27/23 | 4.389 | 4.492 | 4.388 | 4.489 | 629,017.99 | 434,253,767.88 |
9/26/23 | 4.457 | 4.475 | 4.384 | 4.389 | 648,220.47 | 424,542,724.11 |
9/25/23 | 4.49 | 4.504 | 4.445 | 4.458 | 675,998.99 | 431,211,512.15 |
9/24/23 | 4.519 | 4.531 | 4.48 | 4.489 | 532,274.19 | 434,244,197.45 |
9/23/23 | 4.494 | 4.536 | 4.483 | 4.519 | 448,974.68 | 437,134,531.37 |
9/22/23 | 4.505 | 4.532 | 4.481 | 4.495 | 559,808.31 | 434,794,706.16 |
9/21/23 | 4.524 | 4.575 | 4.499 | 4.505 | 761,255.56 | 435,823,298.38 |
9/20/23 | 4.47 | 4.525 | 4.459 | 4.525 | 763,703.14 | 437,673,018.44 |
9/19/23 | 4.328 | 4.471 | 4.322 | 4.47 | 664,894.47 | 432,410,795.29 |
9/18/23 | 4.286 | 4.356 | 4.269 | 4.328 | 746,321.03 | 418,621,085.42 |
9/17/23 | 4.314 | 4.314 | 4.245 | 4.287 | 496,915.95 | 414,651,087.46 |
9/16/23 | 4.262 | 4.321 | 4.253 | 4.315 | 481,137.48 | 417,356,328.14 |
9/15/23 | 4.216 | 4.266 | 4.191 | 4.263 | 633,222.16 | 412,399,741.22 |
9/14/23 | 4.259 | 4.277 | 4.186 | 4.215 | 789,540.54 | 407,776,767.2 |
9/13/23 | 4.129 | 4.267 | 4.126 | 4.259 | 758,980.54 | 411,981,015.87 |
9/12/23 | 4.098 | 4.163 | 4.079 | 4.129 | 793,554.86 | 399,437,637.66 |
9/11/23 | 4.109 | 4.117 | 4.053 | 4.098 | 697,594.85 | 396,400,951.76 |
9/10/23 | 4.186 | 4.193 | 4.078 | 4.109 | 591,484.38 | 397,511,142.88 |
9/9/23 | 4.063 | 4.199 | 4.063 | 4.185 | 675,740.88 | 404,850,774.73 |
9/8/23 | 4.032 | 4.065 | 3.99 | 4.063 | 719,825.9 | 393,005,757.17 |
9/7/23 | 3.967 | 4.033 | 3.958 | 4.033 | 697,483.87 | 390,080,869.14 |
9/6/23 | 3.966 | 3.983 | 3.91 | 3.966 | 738,251.14 | 383,677,210.46 |
9/5/23 | 3.895 | 3.979 | 3.877 | 3.966 | 893,956.34 | 383,636,484.82 |
9/4/23 | 4.017 | 4.039 | 3.851 | 3.895 | 839,350.05 | 376,727,052.86 |
9/3/23 | 3.936 | 4.044 | 3.924 | 4.013 | 740,383.26 | 388,182,849.13 |
9/2/23 | 3.848 | 3.95 | 3.831 | 3.935 | 659,395.13 | 380,636,987.27 |
9/1/23 | 4.11 | 4.126 | 3.569 | 3.848 | 1,971,945.03 | 372,182,110.96 |
8/31/23 | 4.363 | 4.363 | 4.051 | 4.107 | 1,121,194.61 | 397,282,224.57 |