Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 3.307 | 3.602 | 3.304 | 3.566 | 5,545,671.41 | 30,661,955 |
3/27/24 | 3.586 | 3.633 | 3.283 | 3.308 | 6,493,149.31 | 28,445,001.85 |
3/26/24 | 3.58 | 3.7 | 3.483 | 3.586 | 6,701,028.69 | 30,838,429.09 |
3/25/24 | 3.412 | 3.807 | 3.392 | 3.58 | 13,183,846.13 | 30,785,501.27 |
3/24/24 | 3.273 | 3.43 | 3.224 | 3.412 | 5,337,498.58 | 29,342,023.41 |
3/23/24 | 3.165 | 3.553 | 3.154 | 3.273 | 10,689,598.67 | 28,143,555.61 |
3/22/24 | 3.084 | 3.175 | 3.067 | 3.165 | 7,816,601.7 | 27,217,651.42 |
3/21/24 | 3.189 | 3.2 | 3.032 | 3.083 | 7,228,674.39 | 26,518,970.84 |
3/20/24 | 2.961 | 3.21 | 2.959 | 3.189 | 11,441,452.57 | 27,424,730.96 |
3/19/24 | 3.099 | 3.144 | 2.771 | 2.959 | 10,289,534.25 | 25,448,972.25 |
3/18/24 | 3.1 | 3.3 | 2.993 | 3.1 | 8,442,516.08 | 26,650,634.27 |
3/17/24 | 3.007 | 3.171 | 2.868 | 3.111 | 8,268,597.78 | 26,752,399.1 |
3/16/24 | 3.275 | 3.369 | 2.925 | 3.006 | 9,200,974.99 | 25,854,349.62 |
3/15/24 | 3.362 | 3.859 | 3.24 | 3.275 | 33,087,796.99 | 28,167,783.34 |
3/14/24 | 3.318 | 3.423 | 3.101 | 3.357 | 11,441,516.21 | 28,873,123.68 |
3/13/24 | 3.186 | 3.417 | 3.105 | 3.318 | 10,841,008.45 | 28,536,819.37 |
3/12/24 | 3.054 | 3.199 | 3.032 | 3.187 | 9,597,050.99 | 27,409,262.72 |
3/11/24 | 2.976 | 3.148 | 2.901 | 3.054 | 10,408,968.26 | 26,264,092.05 |
3/10/24 | 3.072 | 3.084 | 2.942 | 2.976 | 7,211,463.01 | 25,594,608.47 |
3/9/24 | 3.13 | 3.17 | 3.026 | 3.073 | 7,869,839.12 | 26,429,403.17 |
3/8/24 | 2.92 | 3.429 | 2.88 | 3.129 | 30,424,557.72 | 26,905,246.61 |
3/7/24 | 2.862 | 2.939 | 2.8 | 2.921 | 6,488,894.15 | 25,121,615.72 |
3/6/24 | 2.828 | 2.885 | 2.706 | 2.861 | 8,131,643.78 | 24,603,431.66 |
3/5/24 | 2.971 | 2.99 | 2.696 | 2.828 | 11,818,979.34 | 24,317,053.2 |
3/4/24 | 2.967 | 3.11 | 2.902 | 2.97 | 8,965,757.43 | 25,538,072.91 |
3/3/24 | 3.074 | 3.178 | 2.923 | 2.966 | 7,539,486.23 | 25,511,804.89 |
3/2/24 | 2.885 | 3.13 | 2.856 | 3.076 | 8,294,123.26 | 26,450,316.12 |
3/1/24 | 2.758 | 2.925 | 2.758 | 2.885 | 7,414,644.28 | 24,809,782.73 |
2/29/24 | 2.735 | 2.841 | 2.707 | 2.757 | 6,717,709.04 | 23,712,331.3 |
2/28/24 | 2.815 | 2.831 | 2.632 | 2.735 | 9,419,652.61 | 23,522,221 |
2/27/24 | 2.821 | 2.882 | 2.783 | 2.815 | 5,812,046.4 | 24,212,162.66 |
2/26/24 | 2.845 | 2.867 | 2.765 | 2.821 | 4,924,175.85 | 24,262,900.48 |
2/25/24 | 2.762 | 2.866 | 2.748 | 2.845 | 5,647,179.29 | 24,463,778.92 |
2/24/24 | 2.782 | 2.79 | 2.724 | 2.761 | 3,971,697.71 | 23,746,650.87 |
2/23/24 | 2.748 | 2.799 | 2.709 | 2.782 | 5,179,332.25 | 23,928,633.18 |
2/22/24 | 2.752 | 2.801 | 2.683 | 2.748 | 5,022,867.75 | 23,636,732.64 |
2/21/24 | 2.782 | 2.851 | 2.693 | 2.75 | 7,457,511.25 | 23,652,866.33 |
2/20/24 | 2.74 | 2.926 | 2.666 | 2.781 | 13,379,228.33 | 23,913,074.97 |
2/19/24 | 2.707 | 2.827 | 2.672 | 2.739 | 6,965,225.12 | 23,553,623.64 |
2/18/24 | 2.714 | 2.761 | 2.659 | 2.708 | 6,361,222.97 | 23,289,359.33 |
2/17/24 | 2.716 | 3.118 | 2.67 | 2.711 | 33,430,551.8 | 23,311,799.81 |
2/16/24 | 2.591 | 2.723 | 2.533 | 2.721 | 11,588,554.82 | 23,401,653.88 |
2/15/24 | 2.509 | 2.602 | 2.507 | 2.592 | 5,053,207.97 | 22,292,863.72 |
2/14/24 | 2.506 | 2.547 | 2.502 | 2.51 | 4,284,585.4 | 21,583,108.23 |
2/13/24 | 2.513 | 2.53 | 2.477 | 2.506 | 3,832,253.99 | 21,549,468.69 |
2/12/24 | 2.521 | 2.53 | 2.469 | 2.512 | 4,808,758.07 | 21,600,050.17 |
2/11/24 | 2.513 | 2.595 | 2.487 | 2.52 | 5,099,498.77 | 21,674,190.89 |
2/10/24 | 2.468 | 2.543 | 2.452 | 2.513 | 3,732,211.59 | 21,613,397.61 |
2/9/24 | 2.44 | 2.474 | 2.433 | 2.467 | 3,487,635.52 | 21,217,625.19 |
2/8/24 | 2.478 | 2.489 | 2.427 | 2.44 | 3,399,729.69 | 20,981,644.22 |
2/7/24 | 2.41 | 2.48 | 2.41 | 2.478 | 3,906,281.39 | 21,310,983.15 |
2/6/24 | 2.334 | 2.546 | 2.328 | 2.409 | 6,103,607.35 | 20,720,541.55 |
2/5/24 | 2.355 | 2.418 | 2.318 | 2.334 | 3,441,406.9 | 20,075,772.53 |
2/4/24 | 2.459 | 2.478 | 2.339 | 2.355 | 3,612,811.5 | 20,253,868.29 |
2/3/24 | 2.508 | 2.523 | 2.437 | 2.462 | 3,166,389.09 | 21,173,900.24 |
2/2/24 | 2.534 | 2.584 | 2.486 | 2.508 | 3,550,020.38 | 21,572,615.38 |
2/1/24 | 2.468 | 2.567 | 2.379 | 2.533 | 5,968,308.48 | 21,788,092.01 |
1/31/24 | 2.653 | 2.694 | 2.456 | 2.469 | 5,472,057.56 | 21,235,941.29 |
1/30/24 | 2.61 | 2.698 | 2.595 | 2.653 | 5,424,936.57 | 22,815,008.5 |
1/29/24 | 2.625 | 2.683 | 2.578 | 2.61 | 4,440,880.58 | 22,442,035.65 |
1/28/24 | 2.607 | 2.721 | 2.58 | 2.625 | 5,494,845.2 | 22,577,730.21 |
1/27/24 | 2.627 | 2.661 | 2.553 | 2.607 | 5,693,933.82 | 22,416,320.29 |
1/26/24 | 2.518 | 2.871 | 2.51 | 2.627 | 18,552,038.41 | 22,591,232.13 |
1/25/24 | 2.388 | 2.542 | 2.365 | 2.524 | 7,750,238.68 | 21,704,831.25 |
1/24/24 | 2.414 | 2.478 | 2.349 | 2.388 | 3,951,785.43 | 20,539,596.93 |
1/23/24 | 2.421 | 2.527 | 2.277 | 2.415 | 8,575,376.71 | 20,765,955.08 |
1/22/24 | 2.376 | 2.532 | 2.337 | 2.421 | 8,941,630.8 | 20,823,859.64 |
1/21/24 | 2.409 | 2.561 | 2.376 | 2.376 | 5,865,231.77 | 20,434,833.72 |
1/20/24 | 2.357 | 2.461 | 2.283 | 2.409 | 7,411,723.72 | 20,717,524.51 |
1/19/24 | 2.307 | 2.539 | 2.294 | 2.357 | 14,004,962.84 | 20,271,285.26 |
1/18/24 | 2.371 | 2.554 | 2.261 | 2.31 | 16,989,722.25 | 19,870,099.01 |
1/17/24 | 2.421 | 2.642 | 2.286 | 2.371 | 27,337,163.56 | 20,389,989.42 |
1/16/24 | 2.076 | 2.618 | 2.075 | 2.414 | 37,998,338.34 | 20,763,997.65 |
1/15/24 | 2.07 | 2.162 | 2.057 | 2.076 | 5,780,415.22 | 17,855,237.81 |
1/14/24 | 2.044 | 2.212 | 2.02 | 2.072 | 9,800,036.07 | 17,820,246.95 |
1/13/24 | 1.94 | 2.239 | 1.922 | 2.038 | 19,249,614.47 | 17,529,688.68 |
1/12/24 | 1.973 | 2.001 | 1.904 | 1.939 | 5,452,899.34 | 16,676,483.66 |
1/11/24 | 1.939 | 1.992 | 1.923 | 1.973 | 4,887,194.01 | 16,970,236.52 |
1/10/24 | 1.9 | 1.974 | 1.859 | 1.938 | 4,651,178.36 | 16,663,074.63 |
1/9/24 | 1.914 | 1.952 | 1.859 | 1.898 | 4,550,496.32 | 16,324,497.97 |
1/8/24 | 1.915 | 1.917 | 1.857 | 1.913 | 4,168,305.75 | 16,449,054.66 |
1/7/24 | 1.962 | 1.976 | 1.897 | 1.914 | 4,716,333.09 | 16,463,159.54 |
1/6/24 | 1.988 | 2.063 | 1.937 | 1.963 | 7,226,615.82 | 16,882,332.29 |
1/5/24 | 1.935 | 2.06 | 1.914 | 1.988 | 9,945,032.16 | 17,095,273.75 |
1/4/24 | 1.889 | 1.956 | 1.874 | 1.935 | 4,353,010.39 | 16,645,137.51 |
1/3/24 | 2.035 | 2.041 | 1.879 | 1.889 | 6,527,787.18 | 16,248,905.06 |
1/2/24 | 2.013 | 2.035 | 1.987 | 2.035 | 5,294,548.8 | 17,499,384.67 |
1/1/24 | 1.965 | 2.013 | 1.936 | 2.013 | 3,628,285.77 | 17,311,894.84 |
12/31/23 | 2.004 | 2.02 | 1.954 | 1.965 | 4,302,063.88 | 16,895,718.27 |
12/30/23 | 2.023 | 2.033 | 1.986 | 2.004 | 3,894,557.34 | 17,237,726.46 |