Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 1.289 | 1.324 | 1.238 | 1.263 | 95,882,400.59 | 1,359,214,343.57 |
3/26/24 | 1.274 | 1.317 | 1.257 | 1.289 | 65,431,120.93 | 1,385,345,352.02 |
3/25/24 | 1.233 | 1.297 | 1.225 | 1.274 | 53,343,623.52 | 1,369,326,049.41 |
3/24/24 | 1.186 | 1.242 | 1.183 | 1.233 | 34,408,529.08 | 1,324,702,666.45 |
3/23/24 | 1.184 | 1.218 | 1.172 | 1.186 | 32,639,770.86 | 1,273,272,435.92 |
3/22/24 | 1.224 | 1.257 | 1.157 | 1.184 | 54,719,434.12 | 1,270,043,583.19 |
3/21/24 | 1.239 | 1.281 | 1.197 | 1.224 | 78,997,921.2 | 1,312,910,984.46 |
3/20/24 | 1.138 | 1.253 | 1.077 | 1.239 | 98,003,709.99 | 1,328,444,532.87 |
3/19/24 | 1.234 | 1.244 | 1.089 | 1.138 | 120,681,562.59 | 1,219,424,763.97 |
3/18/24 | 1.323 | 1.325 | 1.213 | 1.234 | 65,655,427.26 | 1,321,415,454.89 |
3/17/24 | 1.27 | 1.342 | 1.206 | 1.33 | 113,002,607.91 | 1,423,301,202.77 |
3/16/24 | 1.331 | 1.412 | 1.233 | 1.27 | 205,049,498.89 | 1,358,245,740.22 |
3/15/24 | 1.441 | 1.45 | 1.236 | 1.331 | 169,532,905.07 | 1,423,054,115.75 |
3/14/24 | 1.523 | 1.523 | 1.366 | 1.441 | 132,908,448.88 | 1,539,166,765.36 |
3/13/24 | 1.566 | 1.571 | 1.472 | 1.523 | 118,771,751.13 | 1,626,700,893.92 |
3/12/24 | 1.624 | 1.711 | 1.475 | 1.566 | 227,578,374.95 | 1,670,958,041.03 |
3/11/24 | 1.515 | 1.701 | 1.43 | 1.624 | 392,639,076.61 | 1,731,873,923.61 |
3/10/24 | 1.362 | 1.553 | 1.36 | 1.515 | 428,789,683.1 | 1,615,819,179.06 |
3/9/24 | 1.327 | 1.379 | 1.312 | 1.362 | 95,840,738.01 | 1,451,388,740.78 |
3/8/24 | 1.36 | 1.36 | 1.262 | 1.327 | 112,700,662.56 | 1,413,865,722.3 |
3/7/24 | 1.313 | 1.369 | 1.29 | 1.36 | 113,300,893.09 | 1,447,635,544.73 |
3/6/24 | 1.233 | 1.323 | 1.178 | 1.313 | 95,103,714.92 | 1,397,537,985.52 |
3/5/24 | 1.337 | 1.374 | 1.089 | 1.233 | 190,130,610.36 | 1,310,989,771.54 |
3/4/24 | 1.374 | 1.414 | 1.299 | 1.337 | 117,167,609.94 | 1,421,001,426.15 |
3/3/24 | 1.428 | 1.43 | 1.312 | 1.374 | 101,680,799.44 | 1,460,352,404.93 |
3/2/24 | 1.335 | 1.433 | 1.309 | 1.428 | 103,601,388.2 | 1,516,622,642.87 |
3/1/24 | 1.286 | 1.338 | 1.285 | 1.335 | 71,195,850.97 | 1,416,441,934.62 |
2/29/24 | 1.29 | 1.37 | 1.258 | 1.286 | 97,980,740.66 | 1,364,373,469.29 |
2/28/24 | 1.308 | 1.357 | 1.216 | 1.291 | 106,501,466.62 | 1,368,362,129.46 |
2/27/24 | 1.335 | 1.353 | 1.287 | 1.308 | 61,027,506.59 | 1,385,722,019.6 |
2/26/24 | 1.292 | 1.343 | 1.242 | 1.335 | 56,023,882.83 | 1,413,683,990.03 |
2/25/24 | 1.317 | 1.317 | 1.272 | 1.292 | 31,918,806.91 | 1,367,932,256.25 |
2/24/24 | 1.253 | 1.325 | 1.225 | 1.317 | 49,504,127.35 | 1,393,288,591.4 |
2/23/24 | 1.267 | 1.288 | 1.229 | 1.253 | 38,770,757.34 | 1,325,092,464.94 |
2/22/24 | 1.295 | 1.305 | 1.244 | 1.267 | 49,445,817.86 | 1,339,180,751.3 |
2/21/24 | 1.353 | 1.353 | 1.249 | 1.295 | 64,308,960.18 | 1,367,977,958.99 |
2/20/24 | 1.377 | 1.456 | 1.298 | 1.353 | 114,855,536.5 | 1,428,259,437.52 |
2/19/24 | 1.415 | 1.427 | 1.36 | 1.377 | 68,852,962.21 | 1,453,135,401.04 |
2/18/24 | 1.361 | 1.421 | 1.341 | 1.415 | 56,358,049.61 | 1,492,390,049.04 |
2/17/24 | 1.384 | 1.393 | 1.318 | 1.36 | 53,402,748.78 | 1,433,836,513.78 |
2/16/24 | 1.437 | 1.463 | 1.349 | 1.385 | 93,708,777.35 | 1,458,503,449.37 |
2/15/24 | 1.488 | 1.54 | 1.429 | 1.437 | 129,386,157.88 | 1,513,217,992.76 |
2/14/24 | 1.403 | 1.554 | 1.38 | 1.488 | 162,163,378.85 | 1,565,735,503.28 |
2/13/24 | 1.399 | 1.435 | 1.351 | 1.403 | 102,587,761.53 | 1,475,880,236.6 |
2/12/24 | 1.386 | 1.442 | 1.333 | 1.4 | 111,529,212.8 | 1,470,983,345.02 |
2/11/24 | 1.31 | 1.397 | 1.276 | 1.386 | 151,076,338.59 | 1,455,843,094.39 |
2/10/24 | 1.272 | 1.348 | 1.271 | 1.31 | 122,946,127.8 | 1,375,409,100.78 |
2/9/24 | 1.183 | 1.286 | 1.18 | 1.272 | 68,468,997.03 | 1,334,554,426.81 |
2/8/24 | 1.185 | 1.234 | 1.177 | 1.183 | 51,485,552.71 | 1,241,127,911.34 |
2/7/24 | 1.143 | 1.188 | 1.121 | 1.185 | 35,312,672.19 | 1,242,127,366.13 |
2/6/24 | 1.18 | 1.196 | 1.137 | 1.144 | 36,420,879.47 | 1,198,214,721.04 |
2/5/24 | 1.167 | 1.22 | 1.145 | 1.18 | 40,107,721.95 | 1,235,650,112.44 |
2/4/24 | 1.199 | 1.227 | 1.163 | 1.167 | 39,336,275.22 | 1,221,264,425.57 |
2/3/24 | 1.237 | 1.25 | 1.192 | 1.199 | 40,068,022.3 | 1,253,871,841.86 |
2/2/24 | 1.216 | 1.279 | 1.212 | 1.237 | 97,136,022.76 | 1,293,053,225.31 |
2/1/24 | 1.148 | 1.238 | 1.112 | 1.216 | 119,326,180.52 | 1,270,588,881.23 |
1/31/24 | 1.131 | 1.195 | 1.108 | 1.148 | 89,533,819.52 | 1,198,861,212.52 |
1/30/24 | 1.119 | 1.209 | 1.115 | 1.13 | 103,149,652.57 | 1,179,410,116.34 |
1/29/24 | 1.063 | 1.133 | 1.058 | 1.119 | 38,309,588.66 | 1,166,890,063.81 |
1/28/24 | 1.09 | 1.119 | 1.055 | 1.063 | 37,193,178.56 | 1,108,259,048.7 |
1/27/24 | 1.097 | 1.106 | 1.068 | 1.09 | 34,719,987.37 | 1,135,560,391.33 |
1/26/24 | 1.003 | 1.097 | 0.986 | 1.097 | 42,982,035.14 | 1,141,934,174.76 |
1/25/24 | 1.046 | 1.046 | 0.984 | 1.003 | 31,115,436.55 | 1,043,458,340.94 |
1/24/24 | 1.045 | 1.058 | 1.015 | 1.046 | 47,425,095.56 | 1,088,068,311.09 |
1/23/24 | 1.029 | 1.05 | 0.946 | 1.045 | 67,768,556.76 | 1,086,626,533.99 |
1/22/24 | 1.123 | 1.126 | 1.024 | 1.029 | 53,910,322.05 | 1,069,712,715.84 |
1/21/24 | 1.126 | 1.171 | 1.122 | 1.122 | 38,348,122.83 | 1,165,200,123.98 |
1/20/24 | 1.167 | 1.167 | 1.112 | 1.126 | 33,724,224.11 | 1,168,900,758.97 |
1/19/24 | 1.213 | 1.216 | 1.106 | 1.167 | 77,538,240.27 | 1,210,308,881.01 |
1/18/24 | 1.323 | 1.323 | 1.181 | 1.213 | 103,006,156.92 | 1,257,679,614.57 |
1/17/24 | 1.279 | 1.323 | 1.246 | 1.323 | 111,787,345.78 | 1,370,230,816.85 |
1/16/24 | 1.219 | 1.309 | 1.219 | 1.28 | 147,548,532.48 | 1,324,968,226 |
1/15/24 | 1.153 | 1.225 | 1.153 | 1.219 | 60,840,205.27 | 1,261,753,941.23 |
1/14/24 | 1.222 | 1.233 | 1.152 | 1.153 | 48,899,134.48 | 1,192,952,470.45 |
1/13/24 | 1.209 | 1.241 | 1.15 | 1.222 | 71,838,678.22 | 1,262,750,860.32 |
1/12/24 | 1.306 | 1.321 | 1.173 | 1.209 | 108,724,994.37 | 1,248,924,782.95 |
1/11/24 | 1.222 | 1.347 | 1.186 | 1.307 | 159,005,982.34 | 1,349,768,255.95 |
1/10/24 | 1.114 | 1.272 | 1.059 | 1.222 | 124,791,247.09 | 1,260,919,028.55 |
1/9/24 | 1.192 | 1.223 | 1.088 | 1.114 | 123,186,422.42 | 1,149,516,540.66 |
1/8/24 | 1.066 | 1.217 | 0.952 | 1.192 | 144,733,156.39 | 1,228,667,767.48 |
1/7/24 | 1.117 | 1.188 | 1.058 | 1.066 | 110,979,070.23 | 1,098,660,951.95 |
1/6/24 | 1.226 | 1.227 | 1.077 | 1.117 | 120,287,249.03 | 1,150,508,960.14 |
1/5/24 | 1.308 | 1.324 | 1.179 | 1.226 | 126,951,886.44 | 1,261,577,872.49 |
1/4/24 | 1.373 | 1.385 | 1.261 | 1.308 | 177,112,338.21 | 1,345,958,920.79 |
1/3/24 | 1.463 | 1.539 | 1.222 | 1.373 | 316,164,937.89 | 1,411,831,818.7 |
1/2/24 | 1.543 | 1.687 | 1.461 | 1.463 | 286,344,199.56 | 1,503,740,652.41 |
1/1/24 | 1.354 | 1.55 | 1.321 | 1.541 | 178,768,066.73 | 1,583,020,689.67 |
12/31/23 | 1.448 | 1.493 | 1.352 | 1.355 | 152,378,681.84 | 1,391,658,354.38 |
12/30/23 | 1.369 | 1.473 | 1.305 | 1.448 | 204,707,892.08 | 1,485,559,989.83 |
12/29/23 | 1.267 | 1.401 | 1.205 | 1.368 | 225,946,999.51 | 1,402,784,847.64 |