Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 4.335 | 4.359 | 4.158 | 4.304 | 38,616,967.37 | 425,876,752.89 |
3/27/24 | 4.361 | 4.379 | 4.296 | 4.335 | 34,480,816.94 | 429,007,659.25 |
3/26/24 | 4.459 | 4.469 | 4.299 | 4.361 | 37,052,516.96 | 431,543,310.3 |
3/25/24 | 4.367 | 4.459 | 4.361 | 4.459 | 27,046,943.29 | 441,240,631.07 |
3/24/24 | 4.336 | 4.399 | 4.32 | 4.367 | 22,333,455.66 | 432,168,108.32 |
3/23/24 | 4.207 | 4.442 | 4.207 | 4.336 | 33,454,470.86 | 429,092,003.25 |
3/22/24 | 4.05 | 4.432 | 4.025 | 4.207 | 31,405,716.42 | 416,324,954.73 |
3/21/24 | 3.923 | 4.105 | 3.895 | 4.05 | 31,500,348.95 | 400,775,075.56 |
3/20/24 | 3.738 | 3.923 | 3.699 | 3.923 | 31,936,848.12 | 388,199,173.36 |
3/19/24 | 3.88 | 3.895 | 3.698 | 3.738 | 24,194,290.23 | 369,949,349.58 |
3/18/24 | 3.937 | 3.948 | 3.86 | 3.88 | 23,360,472.9 | 383,936,176.6 |
3/17/24 | 3.706 | 3.943 | 3.695 | 3.937 | 13,670,188.08 | 389,556,598.7 |
3/16/24 | 3.866 | 3.959 | 3.686 | 3.706 | 19,806,797.16 | 366,700,631.1 |
3/15/24 | 3.963 | 4.038 | 3.666 | 3.866 | 21,798,764.12 | 382,574,854.83 |
3/14/24 | 3.732 | 4.1 | 3.716 | 3.963 | 25,810,243.03 | 392,140,455.44 |
3/13/24 | 3.356 | 3.733 | 3.355 | 3.732 | 27,696,868.57 | 369,305,734.55 |
3/12/24 | 3.209 | 3.384 | 3.192 | 3.356 | 11,548,961.73 | 332,119,118.46 |
3/11/24 | 3.048 | 3.616 | 3.029 | 3.209 | 31,811,583.91 | 317,608,997.89 |
3/10/24 | 3.035 | 3.102 | 3.032 | 3.048 | 27,075,867.67 | 301,640,870.82 |
3/9/24 | 3.048 | 3.063 | 3.031 | 3.035 | 13,920,419.18 | 300,384,060.99 |
3/8/24 | 2.971 | 3.06 | 2.971 | 3.048 | 13,702,822.46 | 301,656,209.37 |
3/7/24 | 2.954 | 2.982 | 2.94 | 2.971 | 8,906,048.06 | 294,054,910.56 |
3/6/24 | 2.949 | 3 | 2.93 | 2.954 | 9,717,194.12 | 292,342,047.03 |
3/5/24 | 2.953 | 3.029 | 2.93 | 2.949 | 17,782,004.62 | 291,868,246.32 |
3/4/24 | 3.001 | 3.001 | 2.937 | 2.953 | 10,584,331.27 | 292,217,648.73 |
3/3/24 | 2.943 | 3.001 | 2.939 | 3.001 | 20,196,604.02 | 296,940,349.33 |
3/2/24 | 2.921 | 2.971 | 2.915 | 2.943 | 11,590,055.46 | 291,232,138.98 |
3/1/24 | 2.914 | 2.927 | 2.9 | 2.922 | 5,576,080.05 | 289,114,112.37 |
2/29/24 | 2.914 | 2.923 | 2.898 | 2.914 | 5,470,770.26 | 288,395,203.11 |
2/28/24 | 2.912 | 2.935 | 2.897 | 2.913 | 4,992,323.93 | 288,243,452.6 |
2/27/24 | 2.921 | 2.932 | 2.894 | 2.912 | 4,417,319.52 | 288,145,421.97 |
2/26/24 | 2.908 | 2.921 | 2.876 | 2.921 | 3,002,707.17 | 289,044,894.22 |
2/25/24 | 2.924 | 2.944 | 2.894 | 2.908 | 2,441,710.78 | 287,768,967.91 |
2/24/24 | 2.864 | 2.933 | 2.856 | 2.924 | 2,827,627.49 | 289,380,953.35 |
2/23/24 | 2.836 | 2.869 | 2.832 | 2.864 | 2,589,613.44 | 283,389,383.59 |
2/22/24 | 2.828 | 2.849 | 2.814 | 2.836 | 3,211,140.38 | 280,613,299.35 |
2/21/24 | 2.855 | 2.868 | 2.81 | 2.828 | 3,448,304.31 | 279,823,153.83 |
2/20/24 | 2.843 | 2.861 | 2.834 | 2.855 | 3,121,426.92 | 282,556,985.87 |
2/19/24 | 2.814 | 2.861 | 2.807 | 2.843 | 4,004,395.47 | 281,324,685.36 |
2/18/24 | 2.807 | 2.826 | 2.801 | 2.814 | 2,724,506.41 | 278,426,364.86 |
2/17/24 | 2.837 | 2.838 | 2.803 | 2.807 | 2,361,232.45 | 277,743,379.42 |
2/16/24 | 2.863 | 2.868 | 2.824 | 2.837 | 2,909,502.81 | 280,734,814.5 |
2/15/24 | 2.838 | 2.865 | 2.834 | 2.864 | 3,572,692.82 | 283,400,698.63 |
2/14/24 | 2.796 | 2.855 | 2.794 | 2.838 | 3,042,416.23 | 280,866,707.71 |
2/13/24 | 2.804 | 2.815 | 2.772 | 2.796 | 3,294,794.48 | 276,718,523.8 |
2/12/24 | 2.755 | 2.807 | 2.725 | 2.804 | 4,331,514.38 | 277,501,173.82 |
2/11/24 | 2.765 | 2.842 | 2.749 | 2.755 | 4,920,385.13 | 272,594,280.47 |
2/10/24 | 3.013 | 3.018 | 2.704 | 2.765 | 13,977,088.58 | 273,659,201.56 |
2/9/24 | 3.001 | 3.022 | 3.001 | 3.014 | 3,271,521.11 | 298,263,079.33 |
2/8/24 | 2.961 | 3.015 | 2.959 | 3.001 | 3,429,727.72 | 296,984,513.51 |
2/7/24 | 2.925 | 2.98 | 2.898 | 2.961 | 2,600,378.25 | 292,992,335.09 |
2/6/24 | 2.847 | 2.979 | 2.845 | 2.925 | 3,296,737.11 | 289,488,159.06 |
2/5/24 | 2.816 | 2.891 | 2.802 | 2.847 | 2,448,675.52 | 281,749,072.46 |
2/4/24 | 2.817 | 2.838 | 2.796 | 2.816 | 1,558,119.55 | 278,656,644.22 |
2/3/24 | 2.826 | 2.868 | 2.809 | 2.817 | 2,652,747.69 | 278,768,572.23 |
2/2/24 | 2.786 | 2.827 | 2.785 | 2.826 | 2,674,522.32 | 279,695,816.75 |
2/1/24 | 2.738 | 2.797 | 2.701 | 2.786 | 3,055,107.04 | 275,671,984.2 |
1/31/24 | 2.81 | 2.826 | 2.723 | 2.738 | 4,290,754.48 | 270,986,275.24 |
1/30/24 | 2.785 | 2.86 | 2.765 | 2.81 | 3,574,627.54 | 278,101,154.9 |
1/29/24 | 2.74 | 2.788 | 2.737 | 2.787 | 2,494,936.06 | 275,754,601.94 |
1/28/24 | 2.749 | 2.759 | 2.723 | 2.74 | 2,757,109.24 | 271,190,231.14 |
1/27/24 | 2.742 | 2.76 | 2.73 | 2.749 | 2,027,334.38 | 271,996,037.81 |
1/26/24 | 2.721 | 2.766 | 2.694 | 2.745 | 2,765,255.28 | 271,613,408.07 |
1/25/24 | 2.688 | 2.723 | 2.662 | 2.721 | 2,438,991.11 | 269,310,771.85 |
1/24/24 | 2.688 | 2.704 | 2.637 | 2.688 | 3,033,516.32 | 265,959,540.74 |
1/23/24 | 2.686 | 2.727 | 2.601 | 2.688 | 4,257,726.88 | 266,002,157.3 |
1/22/24 | 2.721 | 2.787 | 2.658 | 2.686 | 3,429,708.53 | 265,793,581.56 |
1/21/24 | 2.723 | 2.726 | 2.708 | 2.721 | 1,799,385.73 | 269,264,309.78 |
1/20/24 | 2.739 | 2.755 | 2.718 | 2.723 | 2,647,188.53 | 269,426,706.41 |
1/19/24 | 2.735 | 2.755 | 2.68 | 2.74 | 3,524,213.96 | 271,187,808.52 |
1/18/24 | 2.738 | 2.768 | 2.72 | 2.735 | 3,246,815.39 | 270,622,727.59 |
1/17/24 | 2.745 | 2.757 | 2.72 | 2.737 | 2,830,629.64 | 270,827,739.91 |
1/16/24 | 2.737 | 2.76 | 2.714 | 2.745 | 3,125,903.68 | 267,343,797.71 |
1/15/24 | 2.772 | 2.83 | 2.726 | 2.737 | 3,725,626.13 | 266,605,963.08 |
1/14/24 | 2.798 | 2.896 | 2.772 | 2.773 | 3,200,648.15 | 270,050,072.03 |
1/13/24 | 2.742 | 2.812 | 2.742 | 2.796 | 4,030,108.21 | 281,379,912.72 |
1/12/24 | 2.817 | 2.887 | 2.696 | 2.742 | 7,044,896.32 | 275,975,580.45 |
1/11/24 | 2.799 | 2.844 | 2.752 | 2.817 | 5,088,440.26 | 283,443,606.09 |
1/10/24 | 2.772 | 2.831 | 2.735 | 2.799 | 4,456,545.25 | 281,687,686.06 |
1/9/24 | 2.759 | 2.795 | 2.716 | 2.772 | 3,224,468.05 | 278,967,453.03 |
1/8/24 | 2.644 | 2.788 | 2.624 | 2.759 | 3,780,909.76 | 277,594,438.41 |
1/7/24 | 2.69 | 2.708 | 2.639 | 2.643 | 3,242,456.84 | 265,939,318.51 |
1/6/24 | 2.731 | 2.735 | 2.68 | 2.69 | 4,754,470.32 | 270,713,381.85 |
1/5/24 | 2.737 | 2.742 | 2.683 | 2.73 | 5,078,770.34 | 274,752,539.7 |
1/4/24 | 2.65 | 2.81 | 2.63 | 2.737 | 6,153,120.79 | 275,474,680.53 |
1/3/24 | 2.808 | 2.825 | 2.634 | 2.65 | 7,280,381.49 | 266,670,201.24 |
1/2/24 | 2.838 | 2.887 | 2.803 | 2.808 | 5,319,225.9 | 282,580,114.33 |
1/1/24 | 2.777 | 2.839 | 2.773 | 2.838 | 3,772,204.36 | 285,622,713.72 |
12/31/23 | 2.831 | 2.841 | 2.722 | 2.774 | 4,708,754.35 | 279,187,627.23 |
12/30/23 | 2.789 | 2.844 | 2.764 | 2.832 | 4,043,419.65 | 284,947,633.9 |