Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
12/5/23 | 2.016 | 2.027 | 2.014 | 2.018 | 25,147.38 | 126,800,805.42 |
12/4/23 | 2.013 | 2.046 | 2.011 | 2.016 | 16,525.56 | 126,654,658.79 |
12/3/23 | 2.018 | 2.021 | 2.008 | 2.013 | 15,661.41 | 126,474,020.43 |
12/2/23 | 2.018 | 2.02 | 2.016 | 2.018 | 25,037.27 | 126,787,025.89 |
12/1/23 | 2.016 | 2.021 | 2.016 | 2.018 | 58,205.06 | 126,805,280.24 |
11/30/23 | 2.023 | 2.023 | 2.005 | 2.016 | 17,770.34 | 126,639,095.96 |
11/29/23 | 1.821 | 2.024 | 1.807 | 2.023 | 30,236.36 | 127,099,366.88 |
11/28/23 | 1.814 | 1.824 | 1.81 | 1.822 | 52,542.76 | 114,445,472.83 |
11/27/23 | 1.654 | 1.82 | 1.531 | 1.814 | 43,009.99 | 113,992,177.1 |
11/26/23 | 1.579 | 1.711 | 1.496 | 1.655 | 25,576.08 | 103,949,821.97 |
11/25/23 | 1.605 | 1.618 | 1.578 | 1.579 | 54,040.12 | 99,229,690.65 |
11/24/23 | 1.603 | 1.609 | 1.579 | 1.606 | 28,785.03 | 100,878,508.98 |
11/23/23 | 1.611 | 1.615 | 1.598 | 1.602 | 28,209.03 | 100,677,566.02 |
11/22/23 | 1.608 | 1.614 | 1.365 | 1.611 | 54,390.89 | 101,236,582.58 |
11/21/23 | 1.592 | 1.62 | 1.502 | 1.608 | 10,903.89 | 101,047,601.17 |
11/20/23 | 1.593 | 1.601 | 1.589 | 1.592 | 18,898.17 | 100,006,073.1 |
11/19/23 | 1.624 | 1.624 | 0.002 | 1.593 | 18,111.56 | 100,094,264.21 |
11/18/23 | 1.605 | 1.627 | 1.597 | 1.624 | 12,888.67 | 102,035,566.75 |
11/17/23 | 1.598 | 1.607 | 1.584 | 1.604 | 11.48 | 100,798,011.83 |
11/16/23 | 1.615 | 1.615 | 1.596 | 1.598 | 14,497.27 | 100,395,558.86 |
11/15/23 | 1.593 | 1.627 | 1.573 | 1.615 | 27,215.18 | 101,475,114.31 |
11/14/23 | 1.602 | 1.614 | 1.587 | 1.593 | 18,926.77 | 100,077,107.49 |
11/13/23 | 1.62 | 1.625 | 1.585 | 1.602 | 47,878.32 | 100,650,055.04 |
11/12/23 | 1.623 | 1.625 | 1.62 | 1.62 | 38,959.03 | 101,793,923.98 |
11/11/23 | 1.638 | 1.639 | 1.623 | 1.623 | 53,197.74 | 101,997,253.45 |
11/10/23 | 1.644 | 1.646 | 1.638 | 1.639 | 27,929.91 | 102,963,126.93 |
11/9/23 | 1.652 | 1.656 | 1.011 | 1.644 | 49,564.21 | 103,279,679.74 |
11/8/23 | 1.503 | 1.656 | 1.502 | 1.652 | 35,807.62 | 103,804,956.32 |
11/7/23 | 1.515 | 1.535 | 1.489 | 1.503 | 41,818.92 | 94,418,462.63 |
11/6/23 | 1.494 | 1.515 | 1.491 | 1.515 | 37,590.2 | 95,153,650.7 |
11/5/23 | 1.505 | 1.512 | 1.492 | 1.494 | 65,065.29 | 93,858,189.05 |
11/4/23 | 1.51 | 1.51 | 1.501 | 1.505 | 33,379.83 | 94,538,855.83 |
11/3/23 | 1.482 | 1.51 | 1.453 | 1.51 | 36,916.45 | 94,842,659.01 |
11/2/23 | 1.313 | 1.518 | 1.264 | 1.482 | 49,782.72 | 93,136,185.07 |
11/1/23 | 1.279 | 1.313 | 1.265 | 1.313 | 53,107.76 | 82,464,379.38 |
10/31/23 | 1.295 | 1.301 | 1.277 | 1.28 | 31,794.18 | 80,388,305.65 |
10/30/23 | 1.338 | 1.356 | 1.278 | 1.295 | 65,944.1 | 81,361,783.85 |
10/29/23 | 1.306 | 1.338 | 1.289 | 1.338 | 24,582.72 | 84,034,899.67 |
10/28/23 | 1.309 | 1.312 | 1.294 | 1.306 | 39,903.04 | 82,051,258.23 |
10/27/23 | 1.324 | 1.394 | 1.308 | 1.309 | 59,038.75 | 82,241,314.32 |
10/26/23 | 1.342 | 1.346 | 1.31 | 1.324 | 40,175.45 | 83,188,604.08 |
10/25/23 | 1.361 | 1.361 | 1.312 | 1.342 | 30,431.76 | 84,303,968.93 |
10/24/23 | 1.33 | 1.37 | 1.315 | 1.361 | 34,791.63 | 85,516,791.85 |
10/23/23 | 1.394 | 1.398 | 1.329 | 1.33 | 32,760.2 | 83,568,238.12 |
10/22/23 | 1.374 | 1.432 | 1.357 | 1.374 | 70,844.7 | 86,314,162.62 |
10/21/23 | 1.364 | 1.376 | 1.345 | 1.374 | 45,827.06 | 86,340,925.42 |
10/20/23 | 1.368 | 1.375 | 1.359 | 1.364 | 55,232.42 | 85,680,999.06 |
10/19/23 | 1.359 | 1.373 | 1.351 | 1.368 | 96,852 | 85,927,824.91 |
10/18/23 | 1.359 | 1.371 | 1.33 | 1.359 | 40,463.88 | 85,368,794.53 |
10/17/23 | 1.332 | 1.36 | 1.331 | 1.359 | 43,801.67 | 85,397,718.47 |
10/16/23 | 1.356 | 1.357 | 1.331 | 1.332 | 27,490.43 | 83,699,583.17 |
10/15/23 | 1.346 | 1.356 | 1.334 | 1.356 | 28,944.14 | 85,169,990.08 |
10/14/23 | 1.35 | 1.383 | 1.345 | 1.346 | 62,272.09 | 84,593,822.49 |
10/13/23 | 1.35 | 1.357 | 1.339 | 1.35 | 66,817.24 | 84,814,651.68 |
10/12/23 | 1.349 | 1.355 | 1.342 | 1.35 | 60,619.21 | 84,805,718.3 |
10/11/23 | 1.348 | 1.357 | 1.347 | 1.349 | 34,296.79 | 84,785,590.15 |
10/10/23 | 1.359 | 1.361 | 1.347 | 1.348 | 5,867.56 | 84,674,815.16 |
10/9/23 | 1.407 | 1.422 | 1.355 | 1.359 | 64,710.11 | 85,379,170.61 |
10/8/23 | 1.4 | 1.407 | 1.399 | 1.407 | 19,158.04 | 88,374,221.11 |
10/7/23 | 1.409 | 1.429 | 1.4 | 1.4 | 4,220.01 | 87,956,244.69 |
10/6/23 | 1.252 | 1.41 | 1.245 | 1.409 | 140,653.99 | 88,549,766.04 |
10/5/23 | 1.27 | 1.27 | 1.246 | 1.252 | 128,180.85 | 78,656,298.83 |
10/4/23 | 1.249 | 1.273 | 1.205 | 1.27 | 65,692.29 | 79,779,917.11 |
10/3/23 | 1.227 | 1.253 | 1.226 | 1.249 | 106,751.93 | 78,479,380.79 |
10/2/23 | 1.247 | 1.265 | 1.22 | 1.228 | 57,566.86 | 77,122,027.98 |
10/1/23 | 1.245 | 1.253 | 1.221 | 1.247 | 10,825.29 | 78,372,966.64 |
9/30/23 | 1.268 | 1.274 | 0.001 | 1.245 | 42,175.04 | 78,204,807.3 |
9/29/23 | 1.252 | 1.268 | 1.246 | 1.268 | 42,965.19 | 79,647,044.56 |
9/28/23 | 1.238 | 1.253 | 1.095 | 1.252 | 11,901.71 | 78,662,250.57 |
9/27/23 | 1.219 | 1.253 | 0.895 | 1.238 | 24,674.06 | 77,776,795.15 |
9/26/23 | 1.223 | 1.234 | 1.211 | 1.219 | 10,109.37 | 76,605,924.29 |
9/25/23 | 1.162 | 1.223 | 1.156 | 1.223 | 95,942.09 | 76,829,856.93 |
9/24/23 | 1.247 | 1.247 | 1.159 | 1.162 | 38,892.63 | 73,004,201.32 |
9/23/23 | 1.249 | 1.249 | 1.211 | 1.247 | 124,526.63 | 78,321,729.86 |
9/22/23 | 1.225 | 1.25 | 1.221 | 1.249 | 38,696.13 | 78,472,734.8 |
9/21/23 | 1.259 | 1.259 | 0.77 | 1.225 | 78,520.73 | 76,970,057 |
9/20/23 | 1.263 | 1.263 | 1.256 | 1.259 | 100,787.63 | 79,090,272.96 |
9/19/23 | 1.256 | 1.265 | 1.252 | 1.263 | 93,555.65 | 79,358,292.08 |
9/18/23 | 1.251 | 1.318 | 1.222 | 1.256 | 129,731.15 | 78,912,910.08 |
9/17/23 | 1.249 | 1.265 | 1.249 | 1.252 | 147,510.65 | 78,634,964.22 |
9/16/23 | 1.251 | 1.252 | 1.238 | 1.249 | 79,925.04 | 78,454,286.06 |
9/15/23 | 1.249 | 1.265 | 1.249 | 1.252 | 69,622.26 | 78,652,251.03 |
9/14/23 | 1.259 | 1.259 | 1.197 | 1.249 | 113,425.39 | 78,458,031.62 |
9/13/23 | 1.043 | 1.273 | 1.04 | 1.259 | 184,197.27 | 79,076,124.24 |
9/12/23 | 1.042 | 1.049 | 1.042 | 1.043 | 44,558.64 | 65,537,551.32 |
9/11/23 | 1.045 | 1.045 | 1.023 | 1.042 | 202,916.96 | 65,494,633.48 |
9/10/23 | 0.866 | 1.05 | 0.864 | 1.045 | 145,227.11 | 65,675,374.55 |
9/9/23 | 0.86 | 0.868 | 0.859 | 0.866 | 38,166.63 | 54,412,197.14 |
9/8/23 | 0.404 | 0.86 | 0.398 | 0.859 | 48,210.12 | 53,998,063.76 |
9/7/23 | 0.278 | 0.61 | 0.278 | 0.405 | 151,440.52 | 25,420,958.41 |