Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
2/8/24 | 4.132 | 4.25 | 3.987 | 4.082 | 3,773,544.66 | 0 |
2/7/24 | 3.994 | 4.139 | 3.754 | 4.132 | 3,860,298.92 | 0 |
2/6/24 | 4.099 | 4.194 | 3.876 | 3.993 | 3,936,452.39 | 0 |
2/5/24 | 4.403 | 4.474 | 4.066 | 4.099 | 5,310,655.09 | 0 |
2/4/24 | 4.786 | 4.842 | 4.37 | 4.422 | 3,218,471.41 | 0 |
2/3/24 | 4.61 | 4.794 | 4.511 | 4.786 | 3,156,449.11 | 0 |
2/2/24 | 4.805 | 4.924 | 4.562 | 4.616 | 4,442,020.9 | 0 |
2/1/24 | 4.948 | 4.949 | 4.672 | 4.805 | 6,162,812.02 | 0 |
1/31/24 | 5.829 | 6.027 | 4.907 | 4.943 | 8,962,298.99 | 0 |
1/30/24 | 6.109 | 6.329 | 5.714 | 5.834 | 7,272,499.54 | 0 |
1/29/24 | 5.564 | 6.468 | 5.486 | 6.109 | 10,135,666.48 | 0 |
1/28/24 | 4.918 | 5.603 | 4.77 | 5.56 | 7,938,552.59 | 0 |
1/27/24 | 5.079 | 5.096 | 4.8 | 4.918 | 3,895,997.41 | 0 |
1/26/24 | 5.004 | 5.303 | 4.859 | 5.079 | 4,092,477.62 | 0 |
1/25/24 | 5.146 | 5.229 | 4.94 | 5.005 | 2,983,804.94 | 0 |
1/24/24 | 4.92 | 5.149 | 4.851 | 5.145 | 3,266,588.61 | 0 |
1/23/24 | 5.209 | 5.261 | 4.696 | 4.92 | 5,164,932.75 | 0 |
1/22/24 | 5.727 | 5.947 | 4.979 | 5.205 | 5,771,504.59 | 0 |
1/21/24 | 5.205 | 5.984 | 5.123 | 5.738 | 5,638,863.4 | 0 |
1/20/24 | 5.243 | 5.369 | 4.936 | 5.194 | 4,735,366.74 | 0 |
1/19/24 | 5.771 | 5.787 | 4.959 | 5.244 | 9,364,690.84 | 0 |
1/18/24 | 6.495 | 7.547 | 5.581 | 5.774 | 18,562,747.58 | 0 |
1/17/24 | 4.737 | 6.529 | 4.737 | 6.503 | 16,081,433.63 | 0 |
1/16/24 | 4.34 | 4.822 | 4.331 | 4.732 | 2,504,895.78 | 0 |
1/15/24 | 4.53 | 4.622 | 4.335 | 4.338 | 2,446,007.93 | 0 |
1/14/24 | 4.812 | 4.918 | 4.53 | 4.53 | 3,471,600.25 | 0 |
1/13/24 | 4.582 | 4.924 | 4.553 | 4.811 | 2,409,018.6 | 0 |
1/12/24 | 5.122 | 5.261 | 4.571 | 4.589 | 4,433,169.46 | 0 |
1/11/24 | 5.312 | 5.633 | 5.09 | 5.132 | 3,186,910.8 | 0 |
1/10/24 | 5.447 | 5.512 | 4.905 | 5.312 | 5,040,496.57 | 0 |
1/9/24 | 5.595 | 5.843 | 5.357 | 5.447 | 3,201,451.82 | 0 |
1/8/24 | 5.055 | 5.725 | 4.814 | 5.595 | 5,807,695.3 | 0 |
1/7/24 | 5.135 | 5.317 | 5.044 | 5.082 | 2,311,530.42 | 0 |
1/6/24 | 5.49 | 5.49 | 5.06 | 5.135 | 2,862,192.29 | 0 |
1/5/24 | 5.937 | 5.986 | 5.327 | 5.49 | 2,762,533.7 | 0 |
1/4/24 | 5.746 | 6.043 | 5.623 | 5.936 | 2,931,882.66 | 0 |
1/3/24 | 6.144 | 6.248 | 5.384 | 5.743 | 5,468,148.75 | 0 |
1/2/24 | 6.246 | 6.561 | 5.961 | 6.145 | 3,235,426.58 | 0 |
1/1/24 | 5.795 | 6.342 | 5.662 | 6.24 | 2,654,181.86 | 0 |
12/31/23 | 5.981 | 6.115 | 5.762 | 5.799 | 2,096,345.11 | 0 |
12/30/23 | 6.102 | 6.192 | 5.796 | 5.979 | 1,519,176.18 | 0 |
12/29/23 | 6.047 | 6.559 | 5.689 | 6.102 | 5,861,819.73 | 0 |
12/28/23 | 6.817 | 7.029 | 5.116 | 6.045 | 13,120,683.35 | 0 |
12/27/23 | 7.041 | 7.118 | 6.781 | 6.819 | 3,326,129.62 | 0 |
12/26/23 | 7.938 | 8.035 | 6.917 | 7.049 | 5,188,384.1 | 0 |
12/25/23 | 7.752 | 8.507 | 7.533 | 7.938 | 8,094,852.14 | 0 |
12/24/23 | 7.855 | 8.821 | 7.392 | 7.756 | 9,386,557.93 | 0 |
12/23/23 | 7.411 | 7.878 | 6.396 | 7.861 | 7,239,571.31 | 0 |
12/22/23 | 8.712 | 8.79 | 7.055 | 7.408 | 8,577,342.28 | 0 |
12/21/23 | 7.91 | 8.855 | 7.879 | 8.699 | 9,202,588.8 | 0 |
12/20/23 | 6.953 | 8.407 | 6.917 | 7.895 | 7,928,048.85 | 0 |
12/19/23 | 6.523 | 7.591 | 6.515 | 6.942 | 4,989,567.04 | 0 |
12/18/23 | 6.572 | 6.874 | 5.861 | 6.511 | 5,860,360.74 | 0 |
12/17/23 | 7.317 | 7.419 | 6.423 | 6.578 | 3,862,901.95 | 0 |
12/16/23 | 7.416 | 7.823 | 6.864 | 7.31 | 6,066,326.92 | 0 |
12/15/23 | 6.41 | 8.22 | 6.406 | 7.438 | 17,467,311.55 | 0 |
12/14/23 | 5.508 | 6.422 | 5.508 | 6.411 | 4,189,880.32 | 0 |
12/13/23 | 5.548 | 5.632 | 4.53 | 5.51 | 4,120,834.79 | 0 |
12/12/23 | 5.73 | 5.857 | 5.045 | 5.549 | 7,869,383.99 | 0 |
12/11/23 | 6.335 | 6.683 | 4.71 | 5.733 | 16,431,649.67 | 0 |
12/10/23 | 4.284 | 6.759 | 4.284 | 6.343 | 25,422,386.06 | 0 |
12/9/23 | 3.916 | 4.349 | 3.719 | 4.284 | 5,931,110.44 | 0 |
12/8/23 | 2.634 | 4.298 | 2.609 | 3.914 | 10,592,475.52 | 0 |
12/7/23 | 2.682 | 2.698 | 2.521 | 2.64 | 2,430,481.46 | 0 |
12/6/23 | 2.72 | 2.905 | 2.685 | 2.685 | 1,441,308.15 | 0 |
12/5/23 | 2.987 | 2.987 | 2.703 | 2.72 | 1,693,037.16 | 0 |
12/4/23 | 3.32 | 3.34 | 2.842 | 2.986 | 2,676,651.47 | 0 |
12/3/23 | 3.354 | 3.412 | 3.262 | 3.321 | 817,659.43 | 0 |
12/2/23 | 3.311 | 3.356 | 3.259 | 3.352 | 1,644,481.52 | 0 |
12/1/23 | 3.476 | 3.484 | 3.237 | 3.311 | 1,413,701.8 | 0 |
11/30/23 | 3.326 | 3.735 | 3.236 | 3.476 | 2,327,773.26 | 0 |
11/29/23 | 3.574 | 4.182 | 3.322 | 3.326 | 4,303,490.7 | 0 |
11/28/23 | 2.78 | 3.587 | 2.748 | 3.57 | 4,067,331.58 | 0 |
11/27/23 | 2.454 | 2.784 | 2.398 | 2.78 | 1,362,163.74 | 0 |
11/26/23 | 2.493 | 2.523 | 2.41 | 2.452 | 594,629.38 | 0 |
11/25/23 | 2.495 | 2.561 | 2.469 | 2.493 | 844,172.68 | 0 |
11/24/23 | 2.381 | 2.515 | 2.381 | 2.495 | 548,374.44 | 0 |
11/23/23 | 2.479 | 2.536 | 2.377 | 2.381 | 972,177.57 | 0 |
11/22/23 | 2.141 | 2.492 | 2.138 | 2.481 | 863,081.22 | 0 |
11/21/23 | 2.27 | 2.29 | 2.098 | 2.141 | 1,056,459.16 | 0 |
11/20/23 | 2.409 | 2.416 | 2.229 | 2.271 | 1,028,737.66 | 0 |
11/19/23 | 2.151 | 2.434 | 2.114 | 2.411 | 1,150,315.16 | 0 |
11/18/23 | 2.179 | 2.187 | 2.063 | 2.151 | 766,358.26 | 0 |
11/17/23 | 2.214 | 2.277 | 1.98 | 2.176 | 2,139,491.43 | 0 |
11/16/23 | 2.459 | 2.595 | 2.196 | 2.215 | 1,455,877.96 | 0 |
11/15/23 | 2.212 | 2.475 | 2.198 | 2.459 | 1,481,652.59 | 0 |
11/14/23 | 1.875 | 2.227 | 1.873 | 2.214 | 2,303,849.86 | 0 |
11/13/23 | 1.905 | 2.094 | 1.854 | 1.875 | 1,796,585.71 | 0 |
11/12/23 | 2.03 | 2.048 | 1.897 | 1.899 | 1,078,814.4 | 0 |
11/11/23 | 2.05 | 2.154 | 1.883 | 2.029 | 1,832,620.19 | 0 |