Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 1.738 | 1.788 | 1.724 | 1.769 | 161,245.43 | 148,958,173.77 |
3/27/24 | 1.75 | 1.788 | 1.711 | 1.738 | 158,162.36 | 146,330,763.82 |
3/26/24 | 1.749 | 1.788 | 1.737 | 1.75 | 157,438.78 | 147,360,350.5 |
3/25/24 | 1.681 | 1.777 | 1.632 | 1.749 | 158,073.31 | 147,237,426.23 |
3/24/24 | 1.602 | 1.688 | 1.595 | 1.681 | 159,129.44 | 141,540,434.56 |
3/23/24 | 1.593 | 1.648 | 1.578 | 1.602 | 152,606.59 | 134,897,801.93 |
3/22/24 | 1.637 | 1.666 | 1.561 | 1.593 | 177,341.84 | 134,114,765.89 |
3/21/24 | 1.697 | 1.703 | 1.619 | 1.637 | 365,944.67 | 137,850,663.68 |
3/20/24 | 1.546 | 1.701 | 1.521 | 1.697 | 373,700.78 | 142,861,711.9 |
3/19/24 | 1.689 | 1.701 | 1.535 | 1.546 | 369,639.54 | 130,208,525.58 |
3/18/24 | 1.709 | 1.731 | 1.526 | 1.689 | 369,464.71 | 142,236,513.51 |
3/17/24 | 1.633 | 1.724 | 1.601 | 1.709 | 363,410.9 | 143,932,252.19 |
3/16/24 | 1.734 | 1.75 | 1.622 | 1.633 | 368,491.7 | 137,517,781.71 |
3/15/24 | 2.142 | 2.169 | 1.628 | 1.734 | 351,737.15 | 146,033,991.79 |
3/14/24 | 2.193 | 2.211 | 2.039 | 2.142 | 400,972.99 | 180,400,412.55 |
3/13/24 | 2.144 | 2.294 | 2.025 | 2.193 | 393,933.81 | 184,666,777.75 |
3/12/24 | 2.164 | 2.666 | 2.024 | 2.144 | 411,689.36 | 180,508,622.92 |
3/11/24 | 3.115 | 4.352 | 2.147 | 2.164 | 192,913.96 | 182,207,695.31 |
3/10/24 | 2.054 | 5.512 | 2.051 | 3.115 | 199,258.06 | 262,200,308.52 |
3/9/24 | 2.05 | 2.197 | 2.035 | 2.054 | 325,670.27 | 172,956,310.27 |
3/8/24 | 2.008 | 2.102 | 1.987 | 2.05 | 320,338.85 | 172,612,698.03 |
3/7/24 | 1.983 | 2.041 | 1.967 | 2.008 | 339,744.23 | 169,036,419.07 |
3/6/24 | 1.916 | 2.028 | 1.885 | 1.983 | 338,228.4 | 166,954,218.44 |
3/5/24 | 2.05 | 2.069 | 1.807 | 1.916 | 344,162.42 | 161,314,355.12 |
3/4/24 | 1.895 | 2.519 | 1.849 | 2.05 | 330,290.87 | 172,533,191.16 |
3/3/24 | 1.861 | 1.91 | 1.843 | 1.895 | 323,715.68 | 119,082,062.5 |
3/2/24 | 1.873 | 1.874 | 1.843 | 1.861 | 288,637.32 | 116,947,954.27 |
3/1/24 | 1.835 | 1.895 | 1.82 | 1.873 | 165,207.22 | 117,748,949.58 |
2/29/24 | 1.876 | 1.909 | 1.784 | 1.839 | 166,396.87 | 115,559,060.57 |
2/28/24 | 1.713 | 1.915 | 1.702 | 1.876 | 165,089.7 | 117,883,492.85 |
2/27/24 | 1.636 | 1.724 | 1.634 | 1.712 | 172,973.26 | 107,590,973.89 |
2/26/24 | 1.552 | 1.647 | 1.528 | 1.635 | 160,676.79 | 102,789,303.8 |
2/25/24 | 1.547 | 1.579 | 1.538 | 1.552 | 120,409.84 | 97,512,141 |
2/24/24 | 1.522 | 1.55 | 1.517 | 1.547 | 50,887.56 | 97,219,622.52 |
2/23/24 | 1.539 | 1.55 | 1.517 | 1.522 | 50,530.58 | 95,654,232.26 |
2/22/24 | 1.555 | 1.592 | 1.53 | 1.54 | 51,137.34 | 96,759,617.07 |
2/21/24 | 1.568 | 1.589 | 1.52 | 1.555 | 50,804.28 | 97,731,658.85 |
2/20/24 | 1.553 | 1.606 | 1.531 | 1.569 | 62,162.48 | 98,623,905.73 |
2/19/24 | 1.564 | 1.608 | 1.551 | 1.553 | 101,498.23 | 97,634,414.18 |
2/18/24 | 1.55 | 1.588 | 1.536 | 1.562 | 101,380.1 | 98,183,638.41 |
2/17/24 | 1.565 | 1.575 | 1.52 | 1.55 | 100,466.47 | 97,402,502.07 |
2/16/24 | 1.558 | 1.602 | 1.549 | 1.565 | 101,382.39 | 98,336,355.29 |
2/15/24 | 1.411 | 1.656 | 1.251 | 1.558 | 61,929.75 | 97,905,411.67 |
2/14/24 | 1.363 | 1.411 | 1.268 | 1.411 | 376.51 | 88,681,868.36 |
2/13/24 | 1.321 | 1.383 | 1.265 | 1.363 | 361.08 | 85,693,622.43 |
2/12/24 | 1.448 | 1.461 | 1.284 | 1.321 | 36,091.38 | 83,028,563.88 |
2/11/24 | 1.433 | 1.457 | 1.414 | 1.449 | 62,063.14 | 91,064,672.47 |
2/10/24 | 1.414 | 1.444 | 1.407 | 1.433 | 61,021.65 | 90,069,155.18 |
2/9/24 | 1.359 | 1.442 | 1.346 | 1.414 | 60,648.71 | 88,893,384.93 |
2/8/24 | 1.329 | 1.371 | 1.329 | 1.359 | 58,101.1 | 85,423,486.44 |
2/7/24 | 1.293 | 1.331 | 1.274 | 1.33 | 56,261.2 | 83,562,135.4 |
2/6/24 | 1.28 | 1.301 | 1.273 | 1.293 | 56,084.42 | 81,238,645.33 |
2/5/24 | 1.277 | 1.33 | 1.251 | 1.28 | 55,339.71 | 80,439,773.6 |
2/4/24 | 1.29 | 1.297 | 1.251 | 1.277 | 55,183.37 | 80,271,949.75 |
2/3/24 | 1.296 | 1.309 | 1.287 | 1.289 | 56,521.82 | 81,042,370.27 |
2/2/24 | 1.292 | 1.302 | 1.278 | 1.296 | 55,906.48 | 81,423,674.38 |
2/1/24 | 1.277 | 1.297 | 1.251 | 1.292 | 55,108.19 | 81,205,063.99 |
1/31/24 | 1.289 | 1.312 | 1.252 | 1.278 | 54,490.64 | 80,328,385.12 |
1/30/24 | 1.298 | 1.365 | 1.252 | 1.289 | 56,723.69 | 81,000,954.67 |
1/29/24 | 1.261 | 1.313 | 1.255 | 1.298 | 36,049.05 | 81,603,254.34 |
1/28/24 | 1.263 | 1.578 | 1.25 | 1.26 | 39,142.42 | 79,172,806.52 |
1/27/24 | 1.254 | 1.295 | 1.221 | 1.263 | 36,476.04 | 79,390,325.92 |
1/26/24 | 1.198 | 1.287 | 1.195 | 1.255 | 35,845.73 | 78,889,457.54 |
1/25/24 | 1.202 | 1.208 | 1.186 | 1.198 | 34,338.82 | 75,298,249.16 |
1/24/24 | 1.196 | 1.213 | 1.179 | 1.202 | 34,642.71 | 75,519,969.24 |
1/23/24 | 1.185 | 1.204 | 1.129 | 1.195 | 33,675.59 | 75,120,274.26 |
1/22/24 | 1.246 | 1.26 | 1.172 | 1.185 | 52,030.08 | 74,460,899.82 |
1/21/24 | 1.25 | 1.255 | 1.245 | 1.246 | 353,631.03 | 78,311,777.03 |
1/20/24 | 1.248 | 1.266 | 1.202 | 1.25 | 307,501 | 78,536,420.76 |
1/19/24 | 1.238 | 1.263 | 1.208 | 1.248 | 7,657.79 | 78,448,382.38 |
1/18/24 | 1.282 | 1.286 | 1.169 | 1.238 | 8,266.94 | 77,779,543.09 |
1/17/24 | 1.332 | 1.349 | 1.267 | 1.282 | 29,211.16 | 80,576,706.15 |
1/16/24 | 1.292 | 1.364 | 1.231 | 1.295 | 60,661.56 | 81,368,886.04 |
1/15/24 | 1.251 | 1.308 | 1.23 | 1.288 | 62,979.14 | 80,959,932.6 |
1/14/24 | 1.279 | 1.35 | 1.245 | 1.252 | 60,580.96 | 78,667,601.01 |
1/13/24 | 1.28 | 1.355 | 1.25 | 1.28 | 71,434.7 | 80,433,280 |
1/12/24 | 1.42 | 1.435 | 1.217 | 1.304 | 79,505.83 | 81,936,949.58 |
1/11/24 | 1.407 | 1.466 | 1.317 | 1.42 | 91,219.12 | 89,258,992.42 |
1/10/24 | 1.408 | 1.441 | 1.327 | 1.413 | 76,883.54 | 88,785,845.46 |
1/9/24 | 1.413 | 1.444 | 1.329 | 1.404 | 59,327.75 | 88,211,724.92 |
1/8/24 | 1.314 | 1.438 | 1.294 | 1.42 | 69,915.41 | 89,263,512.1 |
1/7/24 | 1.314 | 1.335 | 1.309 | 1.313 | 69,402.87 | 82,521,908.95 |
1/6/24 | 1.324 | 1.33 | 1.286 | 1.312 | 124,681.79 | 82,445,581.12 |
1/5/24 | 1.326 | 1.333 | 1.292 | 1.327 | 127,528.4 | 83,426,050.84 |
1/4/24 | 1.271 | 1.344 | 1.262 | 1.326 | 129,818.83 | 83,330,288.09 |
1/3/24 | 1.337 | 1.363 | 1.25 | 1.27 | 135,427.54 | 79,829,233.92 |
1/2/24 | 1.322 | 1.373 | 1.322 | 1.341 | 119,774.23 | 84,262,643.39 |
1/1/24 | 1.285 | 1.326 | 1.248 | 1.325 | 63,680.83 | 83,268,997.07 |
12/31/23 | 1.262 | 1.298 | 1.245 | 1.289 | 59,598.97 | 81,037,326.79 |
12/30/23 | 1.245 | 1.293 | 1.239 | 1.266 | 62,525.56 | 79,545,653.35 |