Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
10/26/23 | 1.383 | 1.471 | 1.369 | 1.411 | 160,700,890.25 | 1,241,882,575.46 |
10/1/23 | 1.346 | 1.419 | 1.345 | 1.411 | 84,750,486.11 | 1,127,020,119.01 |
9/30/23 | 1.335 | 1.36 | 1.319 | 1.346 | 63,790,667.35 | 1,075,108,469.86 |
9/29/23 | 1.323 | 1.348 | 1.316 | 1.335 | 69,407,280.66 | 1,065,969,965.44 |
9/28/23 | 1.269 | 1.34 | 1.269 | 1.323 | 90,195,271.36 | 1,056,833,803.13 |
9/27/23 | 1.286 | 1.317 | 1.261 | 1.269 | 78,719,675.03 | 1,013,398,664.57 |
9/26/23 | 1.249 | 1.287 | 1.248 | 1.287 | 59,949,823.3 | 1,027,295,363.84 |
9/25/23 | 1.264 | 1.275 | 1.237 | 1.249 | 65,008,427.13 | 997,308,392 |
9/24/23 | 1.297 | 1.299 | 1.262 | 1.264 | 42,274,865.93 | 1,009,252,159.3 |
9/23/23 | 1.292 | 1.304 | 1.283 | 1.297 | 41,786,304.07 | 1,035,490,055.74 |
9/22/23 | 1.298 | 1.311 | 1.277 | 1.292 | 61,215,593.57 | 1,031,561,504.26 |
9/21/23 | 1.39 | 1.396 | 1.292 | 1.298 | 127,974,642.46 | 1,036,769,149.01 |
9/20/23 | 1.381 | 1.403 | 1.367 | 1.39 | 72,945,463.01 | 1,110,186,135.6 |
9/19/23 | 1.369 | 1.412 | 1.366 | 1.381 | 66,106,870.4 | 1,102,517,553.65 |
9/18/23 | 1.373 | 1.422 | 1.36 | 1.369 | 82,496,179.65 | 1,093,557,352.03 |
9/17/23 | 1.394 | 1.394 | 1.356 | 1.374 | 51,077,040.56 | 1,097,031,772.87 |
9/16/23 | 1.406 | 1.435 | 1.384 | 1.394 | 58,932,748.08 | 1,112,898,275.15 |
9/15/23 | 1.358 | 1.418 | 1.35 | 1.406 | 93,149,198.65 | 1,122,799,536.53 |
9/14/23 | 1.353 | 1.379 | 1.338 | 1.358 | 68,026,583.56 | 1,083,994,428.42 |
9/13/23 | 1.337 | 1.375 | 1.331 | 1.353 | 82,688,131.07 | 1,080,671,362.96 |
9/12/23 | 1.279 | 1.364 | 1.279 | 1.337 | 123,580,443.21 | 1,067,608,455.28 |
9/11/23 | 1.269 | 1.279 | 1.231 | 1.279 | 97,066,819.68 | 1,021,145,369.3 |
9/10/23 | 1.293 | 1.293 | 1.24 | 1.269 | 69,023,285.04 | 1,013,297,803.53 |
9/9/23 | 1.299 | 1.299 | 1.286 | 1.293 | 36,506,009.55 | 1,032,820,626.3 |
9/8/23 | 1.339 | 1.345 | 1.298 | 1.299 | 50,467,804.51 | 1,037,152,376.65 |
9/7/23 | 1.33 | 1.345 | 1.307 | 1.338 | 50,590,494.97 | 1,068,681,426.35 |
9/6/23 | 1.344 | 1.355 | 1.305 | 1.33 | 63,388,259.58 | 1,062,159,300.01 |
9/5/23 | 1.339 | 1.345 | 1.311 | 1.344 | 55,062,593.92 | 1,073,316,321.69 |
9/4/23 | 1.338 | 1.365 | 1.321 | 1.339 | 64,447,840.27 | 1,069,290,918.93 |
9/3/23 | 1.318 | 1.344 | 1.314 | 1.338 | 68,910,518.25 | 1,068,246,676.13 |
9/2/23 | 1.317 | 1.336 | 1.289 | 1.318 | 74,808,520.11 | 1,052,131,416.58 |
9/1/23 | 1.392 | 1.401 | 1.303 | 1.317 | 102,838,856.96 | 1,051,417,789.13 |
8/31/23 | 1.482 | 1.494 | 1.376 | 1.391 | 112,709,890.86 | 1,111,078,123.06 |
8/30/23 | 1.493 | 1.502 | 1.463 | 1.482 | 94,139,443.42 | 1,062,324,691.61 |
8/29/23 | 1.421 | 1.52 | 1.412 | 1.493 | 140,102,592.86 | 1,069,951,137.69 |
8/28/23 | 1.452 | 1.454 | 1.405 | 1.421 | 92,523,120.14 | 1,018,407,762.67 |
8/27/23 | 1.481 | 1.492 | 1.437 | 1.452 | 79,341,442.46 | 1,040,535,335.29 |
8/26/23 | 1.469 | 1.497 | 1.451 | 1.481 | 74,453,823.65 | 1,061,358,847 |
8/25/23 | 1.585 | 1.586 | 1.464 | 1.469 | 152,907,326.63 | 1,052,692,332.1 |
8/24/23 | 1.559 | 1.585 | 1.529 | 1.585 | 105,022,688.45 | 1,136,113,885.75 |
8/23/23 | 1.577 | 1.613 | 1.531 | 1.558 | 127,960,635.98 | 1,116,768,803.42 |
8/22/23 | 1.532 | 1.586 | 1.51 | 1.577 | 159,065,049.27 | 1,130,550,076.13 |
8/21/23 | 1.473 | 1.546 | 1.467 | 1.532 | 141,738,313.65 | 1,098,181,305.4 |
8/20/23 | 1.472 | 1.485 | 1.454 | 1.473 | 63,087,233.97 | 1,055,511,203.84 |
8/19/23 | 1.44 | 1.511 | 1.431 | 1.471 | 96,586,040.88 | 1,054,611,089.69 |
8/18/23 | 1.367 | 1.453 | 1.349 | 1.44 | 181,258,225.42 | 1,031,857,856.69 |
8/17/23 | 1.408 | 1.459 | 1.286 | 1.367 | 200,982,773.62 | 979,892,710.48 |
8/16/23 | 1.472 | 1.487 | 1.381 | 1.408 | 132,094,375.55 | 1,008,969,374.43 |
8/15/23 | 1.53 | 1.532 | 1.453 | 1.472 | 114,324,345.03 | 1,054,722,859.5 |
8/14/23 | 1.539 | 1.573 | 1.509 | 1.53 | 98,745,300.6 | 1,096,780,200.1 |
8/13/23 | 1.551 | 1.563 | 1.53 | 1.539 | 77,459,104.71 | 1,103,233,660.27 |
8/12/23 | 1.586 | 1.595 | 1.542 | 1.551 | 77,623,394.17 | 1,111,470,294.49 |
8/11/23 | 1.577 | 1.6 | 1.575 | 1.586 | 91,845,746.84 | 1,136,473,792.65 |
8/10/23 | 1.553 | 1.594 | 1.55 | 1.577 | 121,236,059.73 | 1,130,381,341.24 |
8/9/23 | 1.681 | 1.701 | 1.527 | 1.553 | 177,062,822.24 | 1,112,827,525.81 |
8/8/23 | 1.797 | 1.811 | 1.669 | 1.682 | 200,912,981.48 | 1,205,364,979.37 |
8/7/23 | 1.702 | 1.8 | 1.687 | 1.797 | 173,855,858.79 | 1,287,772,091.46 |
8/6/23 | 1.689 | 1.722 | 1.676 | 1.702 | 91,968,639.19 | 1,219,617,887.39 |
8/5/23 | 1.685 | 1.715 | 1.655 | 1.689 | 106,693,142.05 | 1,210,465,812.88 |
8/4/23 | 1.715 | 1.746 | 1.678 | 1.685 | 157,713,047.88 | 1,207,997,028.6 |
8/3/23 | 1.639 | 1.744 | 1.637 | 1.715 | 237,704,093.67 | 1,229,147,496.63 |
8/2/23 | 1.647 | 1.672 | 1.61 | 1.639 | 179,623,028.69 | 1,174,820,617.08 |
8/1/23 | 1.615 | 1.647 | 1.557 | 1.647 | 153,697,436.86 | 1,180,172,347.22 |
7/31/23 | 1.619 | 1.725 | 1.61 | 1.615 | 265,182,674.48 | 1,157,641,402.5 |
7/30/23 | 1.509 | 1.619 | 1.501 | 1.619 | 186,268,251.84 | 1,099,381,509.89 |
7/29/23 | 1.479 | 1.515 | 1.476 | 1.509 | 47,997,141.11 | 1,024,430,000.77 |
7/28/23 | 1.496 | 1.5 | 1.465 | 1.479 | 82,898,788.81 | 1,004,107,815.96 |
7/27/23 | 1.512 | 1.565 | 1.493 | 1.496 | 100,156,162.29 | 1,016,133,907.82 |
7/26/23 | 1.45 | 1.54 | 1.43 | 1.512 | 108,196,821.1 | 1,026,556,016.27 |
7/26/23 | 1.45 | 1.54 | 1.43 | 1.512 | 108,196,821.1 | 1,026,556,016.27 |
7/25/23 | 1.509 | 1.52 | 1.446 | 1.45 | 96,349,078.47 | 984,875,678.38 |
7/25/23 | 1.509 | 1.52 | 1.446 | 1.45 | 96,349,078.47 | 984,875,678.38 |
7/24/23 | 1.581 | 1.585 | 1.495 | 1.509 | 159,483,789.9 | 1,024,517,560.45 |
7/24/23 | 1.581 | 1.585 | 1.495 | 1.509 | 159,483,789.9 | 1,024,517,560.45 |
7/23/23 | 1.564 | 1.638 | 1.542 | 1.582 | 140,830,797.93 | 1,074,101,742.5 |
7/23/23 | 1.564 | 1.638 | 1.542 | 1.582 | 140,830,797.93 | 1,074,101,742.5 |
7/22/23 | 1.508 | 1.586 | 1.508 | 1.564 | 87,317,566.08 | 1,062,344,507.7 |
7/22/23 | 1.508 | 1.586 | 1.508 | 1.564 | 87,317,566.08 | 1,062,344,507.7 |
7/21/23 | 1.532 | 1.554 | 1.505 | 1.508 | 103,636,204.95 | 1,023,999,238.88 |
7/21/23 | 1.532 | 1.554 | 1.505 | 1.508 | 103,636,204.95 | 1,023,999,238.88 |
7/20/23 | 1.565 | 1.592 | 1.464 | 1.532 | 156,121,308.14 | 1,040,274,271.88 |
7/20/23 | 1.565 | 1.592 | 1.464 | 1.532 | 156,121,308.14 | 1,040,274,271.88 |
7/19/23 | 1.429 | 1.612 | 1.421 | 1.565 | 197,730,584.48 | 1,063,079,762.94 |
7/19/23 | 1.429 | 1.612 | 1.421 | 1.565 | 197,730,584.48 | 1,063,079,762.94 |
7/18/23 | 1.482 | 1.549 | 1.422 | 1.429 | 173,653,103.73 | 920,981,838.98 |
7/18/23 | 1.482 | 1.549 | 1.422 | 1.429 | 173,653,103.73 | 920,981,838.98 |
7/17/23 | 1.488 | 1.543 | 1.422 | 1.481 | 191,138,215.95 | 954,919,829.62 |
7/17/23 | 1.488 | 1.543 | 1.422 | 1.481 | 191,138,215.95 | 954,919,829.62 |
7/16/23 | 1.456 | 1.507 | 1.422 | 1.488 | 135,012,609.88 | 959,245,784.33 |
7/15/23 | 1.455 | 1.543 | 1.44 | 1.456 | 174,410,332.62 | 938,510,272.89 |