Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/6/24 | 0.786 | 0.797 | 0.738 | 0.755 | 182,512.97 | 249,206.83 |
9/5/24 | 0.812 | 0.816 | 0.781 | 0.786 | 189,786.85 | 259,392.56 |
9/4/24 | 0.806 | 0.819 | 0.784 | 0.812 | 191,064.28 | 267,848.64 |
9/3/24 | 0.828 | 0.837 | 0.806 | 0.806 | 188,606.35 | 266,073.78 |
9/2/24 | 0.803 | 0.83 | 0.801 | 0.828 | 192,234.89 | 273,163.33 |
9/1/24 | 0.826 | 0.827 | 0.802 | 0.803 | 192,620.22 | 264,829.46 |
8/31/24 | 0.828 | 0.832 | 0.823 | 0.826 | 192,372.54 | 272,419.75 |
8/30/24 | 0.832 | 0.837 | 0.811 | 0.828 | 194,158.89 | 273,188.24 |
8/29/24 | 0.826 | 0.856 | 0.825 | 0.832 | 202,958.63 | 274,409.12 |
8/28/24 | 0.833 | 0.843 | 0.812 | 0.826 | 192,866.79 | 272,608.38 |
8/27/24 | 0.88 | 0.885 | 0.819 | 0.833 | 191,955.98 | 274,894.11 |
8/26/24 | 0.9 | 0.903 | 0.876 | 0.88 | 207,091.1 | 290,408.42 |
8/25/24 | 0.897 | 0.909 | 0.894 | 0.9 | 207,709.33 | 297,020.06 |
8/24/24 | 0.896 | 0.911 | 0.879 | 0.897 | 207,918.79 | 296,087.02 |
8/23/24 | 0.845 | 0.906 | 0.845 | 0.896 | 200,315.2 | 295,807.61 |
8/22/24 | 0.856 | 0.859 | 0.838 | 0.845 | 194,526.01 | 278,963.87 |
8/21/24 | 0.826 | 0.866 | 0.825 | 0.856 | 200,383.65 | 282,614.66 |
8/20/24 | 0.834 | 0.858 | 0.821 | 0.831 | 195,264.5 | 274,361.36 |
8/19/24 | 0.819 | 0.83 | 0.811 | 0.829 | 193,304.7 | 273,413.98 |
8/18/24 | 0.832 | 0.843 | 0.819 | 0.819 | 195,940.73 | 270,199.78 |
8/17/24 | 0.825 | 0.84 | 0.824 | 0.832 | 197,421.04 | 274,580.64 |
8/16/24 | 0.806 | 0.838 | 0.801 | 0.825 | 195,446.63 | 272,245.16 |
8/15/24 | 0.823 | 0.837 | 0.788 | 0.806 | 192,241.33 | 266,129.85 |
8/14/24 | 0.848 | 0.861 | 0.82 | 0.823 | 196,052.27 | 271,446.35 |
8/13/24 | 0.83 | 0.861 | 0.82 | 0.848 | 199,661.4 | 279,983.47 |
8/12/24 | 0.823 | 0.848 | 0.811 | 0.83 | 193,034.67 | 274,040.04 |
8/11/24 | 0.852 | 0.866 | 0.818 | 0.823 | 196,879.28 | 271,436.43 |
8/10/24 | 0.853 | 0.86 | 0.844 | 0.852 | 198,666.18 | 281,266.84 |
8/9/24 | 0.866 | 0.866 | 0.835 | 0.853 | 197,149.8 | 281,443.55 |
8/8/24 | 0.771 | 0.876 | 0.768 | 0.866 | 194,186.36 | 285,743.68 |
8/7/24 | 0.784 | 0.807 | 0.765 | 0.771 | 186,137.79 | 254,390.96 |
8/6/24 | 0.756 | 0.798 | 0.756 | 0.784 | 186,900.01 | 258,729.01 |
8/5/24 | 0.813 | 0.815 | 0.696 | 0.756 | 180,011.25 | 249,554.32 |
8/4/24 | 0.85 | 0.855 | 0.802 | 0.813 | 194,476.73 | 268,344.1 |
8/3/24 | 0.859 | 0.87 | 0.839 | 0.85 | 197,735.81 | 280,405.12 |
8/2/24 | 0.915 | 0.916 | 0.858 | 0.859 | 203,297.28 | 283,534.08 |
8/1/24 | 0.905 | 0.918 | 0.873 | 0.915 | 208,454.44 | 302,098.99 |
7/31/24 | 0.927 | 0.935 | 0.904 | 0.905 | 209,141.75 | 298,696.51 |
7/30/24 | 0.936 | 0.938 | 0.914 | 0.927 | 212,339.92 | 305,868.54 |
7/29/24 | 0.956 | 0.979 | 0.933 | 0.936 | 213,198.21 | 308,863.95 |
7/28/24 | 0.952 | 1.063 | 0.938 | 0.956 | 220,253.12 | 315,378.76 |
7/27/24 | 0.951 | 0.971 | 0.937 | 0.952 | 213,003.81 | 314,206.53 |
7/26/24 | 0.921 | 0.954 | 0.921 | 0.951 | 213,486.41 | 313,824.15 |
7/25/24 | 0.916 | 0.925 | 0.889 | 0.921 | 206,776.98 | 303,793.47 |
7/24/24 | 0.923 | 0.938 | 0.912 | 0.916 | 205,319.43 | 302,146.71 |
7/23/24 | 0.947 | 0.948 | 0.918 | 0.923 | 208,313.84 | 304,584.1 |
7/22/24 | 0.953 | 0.958 | 0.934 | 0.947 | 210,353.84 | 312,362.8 |
7/21/24 | 0.941 | 0.956 | 0.924 | 0.953 | 215,038.7 | 314,608.94 |
7/20/24 | 0.934 | 0.946 | 0.929 | 0.941 | 215,540.73 | 310,408.78 |
7/19/24 | 0.895 | 0.943 | 0.888 | 0.934 | 208,809.78 | 308,188.28 |
7/18/24 | 0.898 | 0.911 | 0.886 | 0.895 | 207,698.23 | 295,481.13 |
7/17/24 | 0.912 | 0.924 | 0.896 | 0.898 | 208,071.08 | 296,316.39 |
7/16/24 | 0.908 | 0.913 | 0.877 | 0.912 | 208,826.6 | 300,959.52 |
7/15/24 | 0.853 | 0.908 | 0.85 | 0.908 | 206,305.08 | 299,566.87 |
7/14/24 | 0.829 | 0.858 | 0.829 | 0.853 | 195,821.42 | 281,448.4 |
7/13/24 | 0.811 | 0.836 | 0.809 | 0.829 | 192,804.89 | 273,626.71 |
7/12/24 | 0.803 | 0.819 | 0.792 | 0.811 | 190,673.98 | 267,546.02 |
7/11/24 | 0.808 | 0.828 | 0.8 | 0.803 | 190,549.02 | 265,019.96 |
7/10/24 | 0.812 | 0.831 | 0.801 | 0.808 | 191,319.66 | 266,625.24 |
7/9/24 | 0.793 | 0.815 | 0.788 | 0.812 | 193,297.13 | 267,892.85 |
7/8/24 | 0.783 | 0.815 | 0.761 | 0.793 | 185,270.58 | 261,752.22 |
7/7/24 | 0.815 | 0.817 | 0.781 | 0.783 | 189,151.62 | 258,249.13 |
7/6/24 | 0.794 | 0.818 | 0.785 | 0.815 | 189,098.97 | 269,050.1 |
7/5/24 | 0.8 | 0.805 | 0.755 | 0.794 | 187,361.5 | 261,924.11 |
7/4/24 | 0.843 | 0.846 | 0.795 | 0.8 | 190,268.1 | 263,922.91 |
7/3/24 | 0.868 | 0.871 | 0.832 | 0.843 | 199,565.94 | 278,269.79 |
7/2/24 | 0.88 | 0.885 | 0.865 | 0.868 | 200,350.68 | 286,599.34 |
7/1/24 | 0.878 | 0.893 | 0.875 | 0.88 | 203,390.31 | 290,308.45 |
6/30/24 | 0.852 | 0.88 | 0.849 | 0.878 | 200,116.46 | 289,688.05 |
6/29/24 | 0.844 | 0.856 | 0.844 | 0.852 | 196,770.48 | 281,288.77 |
6/28/24 | 0.862 | 0.869 | 0.841 | 0.844 | 197,450.41 | 278,610.22 |
6/27/24 | 0.851 | 0.872 | 0.848 | 0.862 | 200,389.48 | 284,578.15 |
6/26/24 | 0.865 | 0.874 | 0.85 | 0.851 | 199,448.8 | 280,802.83 |
6/25/24 | 0.845 | 0.871 | 0.843 | 0.865 | 201,656.58 | 285,584.58 |
6/24/24 | 0.885 | 0.886 | 0.821 | 0.845 | 197,243.32 | 278,826.07 |
6/23/24 | 0.9 | 0.903 | 0.885 | 0.885 | 203,729.97 | 291,994.59 |
6/22/24 | 0.897 | 0.903 | 0.895 | 0.9 | 202,747.31 | 296,852.77 |
6/21/24 | 0.908 | 0.91 | 0.888 | 0.897 | 206,287 | 295,970.44 |
6/20/24 | 0.909 | 0.93 | 0.904 | 0.908 | 208,828.06 | 299,568.45 |
6/19/24 | 0.912 | 0.92 | 0.904 | 0.909 | 206,658.94 | 299,981.97 |
6/18/24 | 0.931 | 0.932 | 0.898 | 0.912 | 207,574.33 | 300,959.56 |
6/17/24 | 0.933 | 0.941 | 0.911 | 0.931 | 211,066.8 | 307,169.72 |
6/16/24 | 0.927 | 0.936 | 0.924 | 0.933 | 209,257.51 | 307,793.53 |
6/15/24 | 0.924 | 0.93 | 0.922 | 0.927 | 212,143.11 | 305,794.18 |
6/14/24 | 0.935 | 0.942 | 0.911 | 0.924 | 214,047.46 | 304,987.4 |
6/13/24 | 0.955 | 0.957 | 0.928 | 0.935 | 214,595.62 | 308,523.71 |
6/12/24 | 0.943 | 0.979 | 0.937 | 0.955 | 216,147.23 | 315,242.57 |
6/11/24 | 0.973 | 0.974 | 0.927 | 0.943 | 198,821.36 | 311,071.22 |
6/10/24 | 0.975 | 0.979 | 0.967 | 0.973 | 199,590.59 | 321,075 |
6/9/24 | 0.97 | 0.978 | 0.968 | 0.975 | 219,858.22 | 321,783.6 |