Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 0.774 | 0.793 | 0.769 | 0.788 | 232.27 | 5,588,428.65 |
3/27/24 | 0.8 | 0.873 | 0.768 | 0.774 | 229.55 | 5,484,163.64 |
3/26/24 | 0.8 | 0.806 | 0.797 | 0.8 | 476.39 | 5,672,593 |
3/25/24 | 0.853 | 0.861 | 0.751 | 0.8 | 476.49 | 5,672,884.07 |
3/24/24 | 0.798 | 1.09 | 0.798 | 0.853 | 138.09 | 6,049,036.05 |
3/23/24 | 0.796 | 0.821 | 0.786 | 0.798 | 965.63 | 5,661,236.55 |
3/22/24 | 0.779 | 0.847 | 0.775 | 0.796 | 962.35 | 5,642,323.94 |
3/21/24 | 0.79 | 0.795 | 0.771 | 0.779 | 2,387.05 | 5,525,457.64 |
3/20/24 | 0.767 | 0.884 | 0.728 | 0.79 | 2,418.17 | 5,598,224.55 |
3/19/24 | 0.848 | 0.852 | 0.463 | 0.767 | 1,704.84 | 5,435,756.83 |
3/18/24 | 0.876 | 0.876 | 0.832 | 0.848 | 981.9 | 6,009,406.82 |
3/17/24 | 0.847 | 0.883 | 0.823 | 0.876 | 1,016.06 | 6,207,694.65 |
3/16/24 | 0.896 | 0.905 | 0.837 | 0.847 | 1,038.41 | 6,008,387.52 |
3/15/24 | 0.933 | 0.943 | 0.865 | 0.896 | 1,098.14 | 6,350,476.1 |
3/14/24 | 0.956 | 0.956 | 0.899 | 0.933 | 1,148.3 | 6,612,430.31 |
3/13/24 | 0.898 | 1.592 | 0.897 | 0.956 | 1,528.15 | 6,776,594.29 |
3/12/24 | 0.907 | 0.909 | 0.884 | 0.898 | 322.23 | 6,363,332.35 |
3/11/24 | 0.889 | 0.909 | 0.877 | 0.907 | 325.46 | 6,428,756.09 |
3/10/24 | 0.956 | 0.965 | 0.885 | 0.889 | 332.97 | 6,304,962.93 |
3/9/24 | 0.976 | 1.104 | 0.951 | 0.956 | 526.65 | 6,779,578.74 |
3/8/24 | 0.964 | 0.987 | 0.958 | 0.976 | 588.45 | 6,920,207.1 |
3/7/24 | 0.958 | 1.387 | 0.953 | 0.964 | 581.08 | 6,833,207.21 |
3/6/24 | 1.164 | 1.171 | 0.926 | 0.958 | 528.61 | 6,793,575.4 |
3/5/24 | 1.116 | 1.17 | 1.079 | 1.164 | 47.87 | 8,253,140.64 |
3/4/24 | 1.107 | 1.143 | 1.104 | 1.116 | 116.24 | 7,915,901.17 |
3/3/24 | 1.043 | 1.108 | 1.038 | 1.107 | 73.92 | 7,849,857.74 |
3/2/24 | 1.072 | 1.073 | 1.041 | 1.043 | 109.6 | 7,395,574.13 |
3/1/24 | 0.887 | 1.076 | 0.886 | 1.072 | 106.44 | 7,600,284.25 |
2/29/24 | 0.89 | 0.897 | 0.884 | 0.887 | 168.24 | 6,286,017.55 |
2/28/24 | 1.131 | 1.163 | 0.878 | 0.89 | 166.51 | 6,308,619.51 |
2/27/24 | 0.895 | 1.138 | 0.894 | 1.131 | 72.27 | 8,018,120.78 |
2/26/24 | 0.863 | 0.9 | 0.844 | 0.895 | 425.18 | 6,343,822.71 |
2/25/24 | 0.859 | 0.867 | 0.856 | 0.863 | 371.45 | 6,121,861.02 |
2/24/24 | 0.843 | 0.861 | 0.84 | 0.859 | 369.57 | 6,091,547.54 |
2/23/24 | 0.85 | 0.852 | 0.843 | 0.843 | 0 | 5,974,773.61 |
2/22/24 | 0.856 | 0.859 | 0.845 | 0.85 | 453 | 6,023,061.26 |
2/21/24 | 0.842 | 0.857 | 0.837 | 0.856 | 456.51 | 6,071,130.49 |
2/20/24 | 0.841 | 0.845 | 0.833 | 0.842 | 934.29 | 5,970,189.98 |
2/19/24 | 0.917 | 0.942 | 0.841 | 0.841 | 923.83 | 5,961,454.51 |
2/18/24 | 0.907 | 0.922 | 0.902 | 0.917 | 792.46 | 6,499,762.36 |
2/17/24 | 0.92 | 0.92 | 0.895 | 0.907 | 997.61 | 6,434,035.31 |
2/16/24 | 0.904 | 1.001 | 0.848 | 0.92 | 958.87 | 6,525,631.44 |
2/15/24 | 0.831 | 0.932 | 0.827 | 0.904 | 914.97 | 6,412,815.96 |
2/14/24 | 1.371 | 1.371 | 0.83 | 0.831 | 1,955.75 | 5,893,568.65 |
2/13/24 | 1.135 | 1.373 | 1.11 | 1.371 | 173.1 | 9,718,951.1 |
2/12/24 | 0.993 | 1.184 | 0.993 | 1.135 | 106.28 | 8,050,436.53 |
2/11/24 | 0.986 | 0.997 | 0.984 | 0.993 | 1,165.11 | 7,042,306.97 |
2/10/24 | 0.977 | 0.992 | 0.974 | 0.986 | 1,156.65 | 6,993,720.75 |
2/9/24 | 1.219 | 1.396 | 0.924 | 0.977 | 1,145.84 | 6,927,853.11 |
2/8/24 | 1.215 | 1.234 | 1.213 | 1.219 | 66.51 | 8,643,134.31 |
2/7/24 | 1.03 | 1.221 | 1.025 | 1.215 | 66.31 | 8,615,591.53 |
2/6/24 | 1.011 | 1.034 | 1.01 | 1.03 | 86.72 | 7,301,827.27 |
2/5/24 | 1.009 | 1.022 | 1.004 | 1.011 | 85.13 | 7,168,917.04 |
2/4/24 | 1.012 | 1.015 | 1.006 | 1.009 | 84.95 | 7,153,297.61 |
2/3/24 | 1.022 | 1.025 | 1.011 | 1.012 | 85.18 | 7,173,956.89 |
2/2/24 | 0.867 | 1.024 | 0.866 | 1.022 | 142.44 | 7,245,876.59 |
2/1/24 | 1.173 | 1.186 | 0.819 | 0.867 | 133 | 6,143,593.47 |
1/31/24 | 1.202 | 1.205 | 1.164 | 1.173 | 316.15 | 8,318,604.27 |
1/30/24 | 0.924 | 1.223 | 0.921 | 1.202 | 324.09 | 8,523,269.35 |
1/29/24 | 0.84 | 0.925 | 0.839 | 0.924 | 567.57 | 6,550,235.17 |
1/28/24 | 0.842 | 0.853 | 0.836 | 0.84 | 1,399.82 | 5,957,374.02 |
1/27/24 | 0.733 | 1.038 | 0.732 | 0.842 | 1,403.18 | 5,971,982.7 |
1/26/24 | 0.739 | 0.77 | 0.732 | 0.733 | 2,816.3 | 5,198,981.54 |
1/25/24 | 0.749 | 0.934 | 0.711 | 0.739 | 5,530.3 | 5,239,401.03 |
1/24/24 | 0.744 | 0.752 | 0.733 | 0.749 | 282.77 | 5,308,684.94 |
1/23/24 | 0.916 | 0.925 | 0.738 | 0.744 | 232.19 | 5,271,968.91 |
1/22/24 | 0.944 | 0.946 | 0.916 | 0.916 | 782.95 | 6,494,030.27 |
1/21/24 | 0.946 | 0.948 | 0.944 | 0.944 | 807.35 | 6,693,974.22 |
1/20/24 | 0.946 | 0.949 | 0.943 | 0.946 | 808.74 | 6,706,106.54 |
1/19/24 | 1.033 | 1.034 | 0.928 | 0.946 | 808.56 | 6,705,272.43 |
1/18/24 | 0.832 | 1.034 | 0.757 | 1.033 | 721.13 | 7,327,538.32 |
1/17/24 | 1.05 | 1.051 | 0.83 | 0.832 | 46.37 | 5,901,485.73 |
1/16/24 | 1.023 | 1.061 | 1.017 | 1.05 | 457.16 | 7,447,781.4 |
1/15/24 | 0.976 | 1.038 | 0.976 | 1.023 | 444.98 | 7,249,602.58 |
1/14/24 | 1.011 | 1.027 | 0.947 | 0.976 | 750.99 | 6,918,075.76 |
1/13/24 | 0.979 | 1.015 | 0.974 | 1.011 | 636.35 | 7,168,373.67 |
1/12/24 | 0.923 | 1.012 | 0.897 | 0.979 | 688.75 | 6,942,418.18 |
1/11/24 | 0.984 | 1.04 | 0.917 | 0.923 | 1,091.54 | 6,542,064.71 |
1/10/24 | 0.93 | 0.998 | 0.918 | 0.984 | 505.33 | 6,976,102.72 |
1/9/24 | 0.943 | 0.944 | 0.835 | 0.93 | 1,582.31 | 6,597,191.08 |
1/8/24 | 0.862 | 1.053 | 0.86 | 0.943 | 1,857.13 | 6,685,174.84 |
1/7/24 | 0.925 | 0.931 | 0.811 | 0.862 | 1,216.72 | 6,110,839.23 |
1/6/24 | 0.914 | 0.926 | 0.678 | 0.925 | 548.63 | 6,556,374.62 |
1/5/24 | 0.915 | 0.916 | 0.903 | 0.914 | 437.76 | 6,483,141.64 |
1/4/24 | 1.015 | 1.022 | 0.894 | 0.915 | 438.18 | 6,487,925.36 |
1/3/24 | 1.055 | 1.063 | 1 | 1.015 | 643.49 | 7,197,196.19 |
1/2/24 | 1.017 | 1.103 | 1.017 | 1.055 | 677.65 | 7,478,884.44 |
1/1/24 | 0.945 | 1.017 | 0.943 | 1.017 | 714.07 | 7,207,522.24 |
12/31/23 | 0.945 | 0.952 | 0.942 | 0.944 | 3,712.94 | 6,695,479.96 |
12/30/23 | 0.928 | 0.952 | 0.925 | 0.945 | 3,684.63 | 6,702,586.49 |