Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.874 | 0.876 | 0.868 | 0.87 | 6,720.69 | 45,818,907.64 |
3/27/24 | 0.886 | 0.887 | 0.873 | 0.874 | 6,810.97 | 46,036,248.84 |
3/26/24 | 0.911 | 0.914 | 0.853 | 0.886 | 6,629.92 | 46,644,462.17 |
3/25/24 | 0.926 | 0.929 | 0.91 | 0.911 | 6,482.58 | 47,968,164.68 |
3/24/24 | 0.913 | 0.975 | 0.905 | 0.926 | 6,601.82 | 48,744,040.25 |
3/23/24 | 0.901 | 0.915 | 0.899 | 0.913 | 6,601.92 | 48,064,203.11 |
3/22/24 | 0.919 | 0.92 | 0.892 | 0.901 | 6,511.21 | 47,456,721.26 |
3/21/24 | 0.908 | 0.96 | 0.899 | 0.919 | 6,449.52 | 48,420,310.46 |
3/20/24 | 0.891 | 0.908 | 0.889 | 0.908 | 6,541.83 | 47,806,831.36 |
3/19/24 | 0.949 | 0.962 | 0.891 | 0.891 | 6,238.3 | 46,946,290.19 |
3/18/24 | 0.961 | 0.974 | 0.935 | 0.949 | 6,569.9 | 49,969,134.73 |
3/17/24 | 0.985 | 1.026 | 0.936 | 0.961 | 6,836.18 | 50,600,333.51 |
3/16/24 | 0.975 | 1.032 | 0.975 | 0.985 | 6,925.89 | 51,882,138.62 |
3/15/24 | 0.991 | 0.993 | 0.972 | 0.975 | 6,540.6 | 51,356,778.24 |
3/14/24 | 0.999 | 1.109 | 0.975 | 0.991 | 6,836.25 | 52,196,381.43 |
3/13/24 | 1.005 | 1.013 | 0.993 | 0.999 | 6,543.8 | 52,606,586.4 |
3/12/24 | 1.01 | 1.012 | 0.987 | 1.005 | 6,151.01 | 52,943,531.73 |
3/11/24 | 1 | 1.014 | 0.978 | 1.01 | 6,271.42 | 53,203,504.6 |
3/10/24 | 1.067 | 1.152 | 0.989 | 1 | 6,575.78 | 52,640,717.94 |
3/9/24 | 1.037 | 1.232 | 1.036 | 1.067 | 6,493.93 | 56,201,571.8 |
3/8/24 | 1.048 | 1.05 | 1.018 | 1.037 | 6,614.59 | 54,608,025.41 |
3/7/24 | 1.041 | 1.049 | 1.04 | 1.048 | 6,611.23 | 55,211,405.8 |
3/6/24 | 1.047 | 1.05 | 1.007 | 1.041 | 6,663.79 | 54,797,753.84 |
3/5/24 | 1.07 | 1.079 | 0.987 | 1.047 | 6,127.2 | 55,130,554.52 |
3/4/24 | 0.964 | 1.303 | 0.954 | 1.07 | 6,470.31 | 56,330,913.24 |
3/3/24 | 0.978 | 0.978 | 0.945 | 0.964 | 6,572.78 | 50,740,221.99 |
3/2/24 | 0.801 | 0.978 | 0.8 | 0.978 | 6,575.09 | 51,508,914.45 |
3/1/24 | 0.8 | 0.801 | 0.8 | 0.801 | 6,695.27 | 42,157,439.66 |
2/29/24 | 0.801 | 0.801 | 0.799 | 0.8 | 6,062.94 | 42,149,645.3 |
2/28/24 | 0.8 | 0.801 | 0.799 | 0.801 | 6,186.64 | 42,165,756.13 |
2/27/24 | 0.8 | 0.801 | 0.8 | 0.8 | 6,452.1 | 42,145,721.68 |
2/26/24 | 0.946 | 0.952 | 0.799 | 0.8 | 6,544.05 | 42,149,773.2 |
2/25/24 | 0.946 | 0.946 | 0.945 | 0.946 | 6,660.03 | 49,805,568.66 |
2/24/24 | 0.946 | 0.946 | 0.945 | 0.946 | 6,840.22 | 49,811,868.04 |
2/23/24 | 0.945 | 0.946 | 0.945 | 0.946 | 6,659.51 | 49,805,287.65 |
2/22/24 | 0.946 | 0.946 | 0.945 | 0.945 | 6,836.26 | 49,781,755.62 |
2/21/24 | 0.946 | 0.946 | 0.945 | 0.946 | 6,840.61 | 49,809,701.94 |
2/20/24 | 0.946 | 0.946 | 0.945 | 0.946 | 6,720.32 | 49,807,388.42 |
2/19/24 | 0.946 | 0.946 | 0.945 | 0.946 | 6,601.35 | 49,821,546.23 |
2/18/24 | 0.946 | 0.946 | 0.935 | 0.946 | 6,540.61 | 49,811,745.94 |
2/17/24 | 0.95 | 0.95 | 0.927 | 0.946 | 6,061.8 | 49,820,037.89 |
2/16/24 | 0.971 | 0.971 | 0.949 | 0.95 | 6,274.65 | 50,009,073.72 |
2/15/24 | 0.973 | 0.973 | 0.964 | 0.971 | 6,186.08 | 51,135,455.59 |
2/14/24 | 0.969 | 0.974 | 0.961 | 0.973 | 6,666.34 | 51,260,710.5 |
2/13/24 | 0.972 | 0.972 | 0.958 | 0.969 | 6,784.47 | 51,042,008.53 |
2/12/24 | 0.971 | 0.995 | 0.966 | 0.972 | 6,241.17 | 51,195,258.46 |
2/11/24 | 0.96 | 1.063 | 0.95 | 0.971 | 6,722.13 | 51,111,928.93 |
2/10/24 | 0.936 | 0.966 | 0.936 | 0.96 | 6,692.85 | 50,530,082.52 |
2/9/24 | 0.934 | 0.937 | 0.933 | 0.936 | 6,603.53 | 49,274,437.83 |
2/8/24 | 0.932 | 0.935 | 0.932 | 0.934 | 6,390.98 | 49,202,553.43 |
2/7/24 | 0.928 | 0.997 | 0.924 | 0.932 | 6,489.15 | 49,090,997.78 |
2/6/24 | 0.907 | 0.933 | 0.907 | 0.928 | 6,060.11 | 48,862,860.35 |
2/5/24 | 0.968 | 0.997 | 0.907 | 0.907 | 5,693.19 | 47,782,902.64 |
2/4/24 | 0.966 | 0.97 | 0.966 | 0.968 | 5,608.53 | 50,997,192.49 |
2/3/24 | 0.968 | 0.971 | 0.964 | 0.966 | 6,299.32 | 50,870,936.29 |
2/2/24 | 0.97 | 0.972 | 0.967 | 0.968 | 6,239.03 | 50,966,503.77 |
2/1/24 | 0.967 | 0.982 | 0.959 | 0.97 | 6,479.58 | 51,092,927.5 |
1/31/24 | 0.958 | 0.969 | 0.958 | 0.967 | 6,328.28 | 50,908,498.39 |
1/30/24 | 0.91 | 1.027 | 0.91 | 0.958 | 6,550.73 | 50,475,230.31 |
1/29/24 | 0.91 | 0.911 | 0.91 | 0.91 | 6,661.05 | 47,926,659.33 |
1/28/24 | 0.905 | 1.066 | 0.905 | 0.91 | 6,909.76 | 47,921,382.57 |
1/27/24 | 0.921 | 1.139 | 0.904 | 0.905 | 6,540.47 | 47,659,223.31 |
1/26/24 | 0.924 | 0.924 | 0.92 | 0.921 | 6,900.47 | 48,491,678.36 |
1/25/24 | 0.931 | 0.932 | 0.921 | 0.924 | 6,837.79 | 48,665,568.17 |
1/23/24 | 0.921 | 0.951 | 0.917 | 0.938 | 6,686.85 | 49,369,967.15 |
1/22/24 | 0.955 | 0.957 | 0.921 | 0.921 | 6,711.55 | 48,478,194.2 |
1/21/24 | 0.966 | 1.062 | 0.927 | 0.955 | 7,075.79 | 50,315,254.73 |
1/20/24 | 0.976 | 0.988 | 0.915 | 0.966 | 6,955.33 | 50,862,981.95 |
1/19/24 | 1 | 1.001 | 0.975 | 0.976 | 6,954.7 | 51,388,190.37 |
1/18/24 | 0.984 | 1.002 | 0.982 | 1 | 7,074.42 | 52,687,059.55 |
1/17/24 | 0.984 | 0.984 | 0.978 | 0.984 | 6,834.64 | 51,803,330.35 |
1/16/24 | 0.996 | 1.001 | 0.984 | 0.984 | 6,748.54 | 51,793,734.02 |
1/15/24 | 0.997 | 0.998 | 0.985 | 0.996 | 6,807.2 | 52,454,622.71 |
1/14/24 | 0.998 | 1.056 | 0.982 | 0.997 | 6,266.55 | 52,483,787.49 |
1/13/24 | 0.999 | 1.003 | 0.988 | 0.998 | 6,300 | 52,548,657.27 |
1/12/24 | 1 | 1.001 | 0.986 | 0.999 | 6,720.68 | 52,625,117.44 |
1/11/24 | 0.988 | 1 | 0.097 | 1 | 6,759.8 | 52,669,726.91 |
1/10/24 | 0.997 | 1.008 | 0.97 | 0.988 | 6,393.39 | 52,027,366.27 |
1/9/24 | 0.985 | 1.011 | 0.974 | 0.997 | 7,081.7 | 52,504,801.03 |
1/8/24 | 1.01 | 1.01 | 0.981 | 0.984 | 7,026.12 | 51,843,570.54 |
1/7/24 | 0.989 | 1.013 | 0.982 | 1.01 | 6,663.84 | 53,173,860.06 |
1/6/24 | 0.995 | 1.019 | 0.986 | 0.989 | 6,482.74 | 52,069,435.39 |
1/5/24 | 1.011 | 1.016 | 0.991 | 0.995 | 6,755.84 | 52,411,629.17 |
1/4/24 | 1.055 | 1.055 | 0.999 | 1.01 | 6,786.63 | 53,209,452.95 |
1/3/24 | 1.085 | 1.096 | 1.05 | 1.055 | 6,873.87 | 55,548,366.08 |
1/2/24 | 1.096 | 1.125 | 1.07 | 1.085 | 6,663.01 | 57,136,316.4 |
1/1/24 | 1.06 | 1.096 | 1.052 | 1.096 | 6,392.76 | 57,721,901.96 |
12/31/23 | 1.078 | 1.078 | 1.051 | 1.06 | 6,359.27 | 55,799,653.7 |
12/30/23 | 1.065 | 1.167 | 1.056 | 1.078 | 6,631.27 | 56,758,513.83 |
12/29/23 | 1.055 | 1.094 | 1.036 | 1.065 | 6,093.07 | 56,100,537.8 |