Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 1.36 | 1.378 | 1.342 | 1.363 | 39,922,573.08 | 887,776,105.96 |
3/27/24 | 1.343 | 1.383 | 1.325 | 1.36 | 45,071,427.33 | 885,751,855.09 |
3/26/24 | 1.356 | 1.394 | 1.333 | 1.343 | 36,928,522.38 | 874,536,660.62 |
3/25/24 | 1.316 | 1.374 | 1.307 | 1.356 | 32,932,729.26 | 883,192,799.85 |
3/24/24 | 1.279 | 1.32 | 1.263 | 1.316 | 23,523,222.95 | 856,691,697.42 |
3/23/24 | 1.29 | 1.313 | 1.274 | 1.279 | 25,884,085.52 | 832,440,110.13 |
3/22/24 | 1.332 | 1.343 | 1.261 | 1.29 | 32,769,128.01 | 839,479,616.8 |
3/21/24 | 1.355 | 1.378 | 1.324 | 1.332 | 40,023,929.15 | 866,666,927.83 |
3/20/24 | 1.249 | 1.36 | 1.212 | 1.355 | 43,070,628.14 | 881,255,266.31 |
3/19/24 | 1.32 | 1.333 | 1.203 | 1.249 | 62,837,049.52 | 812,005,022.99 |
3/18/24 | 1.419 | 1.424 | 1.32 | 1.32 | 47,375,980.62 | 858,142,331.63 |
3/17/24 | 1.381 | 1.434 | 1.311 | 1.422 | 48,526,388.72 | 924,283,281.34 |
3/16/24 | 1.494 | 1.511 | 1.36 | 1.381 | 47,549,196.85 | 897,333,991.56 |
3/15/24 | 1.594 | 1.601 | 1.434 | 1.494 | 79,377,880.4 | 970,346,606.43 |
3/14/24 | 1.654 | 1.665 | 1.544 | 1.594 | 56,579,554.88 | 1,034,863,749.14 |
3/13/24 | 1.624 | 1.654 | 1.608 | 1.654 | 46,263,882.69 | 1,073,323,612.26 |
3/12/24 | 1.659 | 1.691 | 1.573 | 1.624 | 61,009,980.63 | 1,053,959,042.21 |
3/11/24 | 1.616 | 1.666 | 1.583 | 1.659 | 46,939,205.35 | 1,076,295,881.87 |
3/10/24 | 1.655 | 1.664 | 1.596 | 1.616 | 36,657,475.74 | 864,461,299.47 |
3/9/24 | 1.656 | 1.686 | 1.642 | 1.655 | 40,509,525.48 | 884,993,732.53 |
3/8/24 | 1.743 | 1.751 | 1.632 | 1.656 | 54,099,972.77 | 885,353,862.73 |
3/7/24 | 1.778 | 1.831 | 1.718 | 1.743 | 77,619,675.63 | 932,165,026.43 |
3/6/24 | 1.539 | 1.779 | 1.5 | 1.778 | 71,548,605.78 | 950,625,056.78 |
3/5/24 | 1.604 | 1.61 | 1.457 | 1.539 | 99,086,691.66 | 822,399,132.42 |
3/4/24 | 1.605 | 1.628 | 1.582 | 1.603 | 75,190,159.98 | 856,708,112.52 |
3/3/24 | 1.615 | 1.618 | 1.572 | 1.605 | 54,220,885.9 | 857,504,071.72 |
3/2/24 | 1.606 | 1.618 | 1.593 | 1.615 | 56,215,853.55 | 862,585,702.74 |
3/1/24 | 1.579 | 1.61 | 1.578 | 1.606 | 56,278,667.1 | 857,892,456.48 |
2/29/24 | 1.601 | 1.654 | 1.562 | 1.58 | 70,462,042.54 | 843,638,523.26 |
2/28/24 | 1.609 | 1.654 | 1.547 | 1.6 | 67,334,767 | 854,064,483.65 |
2/27/24 | 1.624 | 1.652 | 1.604 | 1.609 | 60,218,550.12 | 859,583,841.5 |
2/26/24 | 1.583 | 1.631 | 1.55 | 1.624 | 55,020,155.18 | 800,141,344.34 |
2/25/24 | 1.584 | 1.595 | 1.573 | 1.582 | 32,580,099.99 | 779,510,428.18 |
2/24/24 | 1.536 | 1.586 | 1.517 | 1.584 | 35,105,558.96 | 780,352,963.43 |
2/23/24 | 1.535 | 1.547 | 1.514 | 1.537 | 40,666,873.87 | 756,908,839.69 |
2/22/24 | 1.556 | 1.57 | 1.523 | 1.535 | 39,433,440.71 | 756,182,156.46 |
2/21/24 | 1.607 | 1.607 | 1.531 | 1.557 | 41,689,085.15 | 766,766,241.61 |
2/20/24 | 1.639 | 1.642 | 1.56 | 1.607 | 51,785,372.96 | 791,405,228.26 |
2/19/24 | 1.628 | 1.65 | 1.612 | 1.639 | 49,428,825.72 | 807,533,337.68 |
2/18/24 | 1.603 | 1.635 | 1.593 | 1.628 | 31,192,874.44 | 801,763,675.63 |
2/17/24 | 1.607 | 1.62 | 1.567 | 1.603 | 27,399,652.63 | 789,794,899.84 |
2/16/24 | 1.607 | 1.62 | 1.575 | 1.607 | 35,290,362.44 | 791,577,400.57 |
2/15/24 | 1.662 | 1.675 | 1.598 | 1.607 | 55,738,488.72 | 791,511,381.25 |
2/14/24 | 1.64 | 1.676 | 1.622 | 1.663 | 45,758,331.67 | 818,969,246.55 |
2/13/24 | 1.646 | 1.655 | 1.608 | 1.64 | 48,384,425.56 | 807,858,112.57 |
2/12/24 | 1.633 | 1.667 | 1.595 | 1.647 | 41,939,600.95 | 811,306,652.23 |
2/11/24 | 1.669 | 1.688 | 1.627 | 1.633 | 31,692,697.1 | 804,511,438.29 |
2/10/24 | 1.674 | 1.694 | 1.668 | 1.669 | 31,169,930.69 | 821,924,975.75 |
2/9/24 | 1.663 | 1.693 | 1.654 | 1.675 | 51,335,570.3 | 824,850,628.88 |
2/8/24 | 1.644 | 1.671 | 1.644 | 1.663 | 49,980,133.94 | 819,410,205.12 |
2/7/24 | 1.568 | 1.653 | 1.567 | 1.643 | 44,598,938.33 | 809,467,241.09 |
2/6/24 | 1.554 | 1.573 | 1.548 | 1.568 | 38,143,720.94 | 772,496,406.15 |
2/5/24 | 1.555 | 1.581 | 1.54 | 1.554 | 24,385,300.26 | 765,536,788.88 |
2/4/24 | 1.594 | 1.595 | 1.552 | 1.555 | 21,078,242.55 | 765,960,963.46 |
2/3/24 | 1.616 | 1.624 | 1.592 | 1.594 | 18,026,981.11 | 785,275,686.1 |
2/2/24 | 1.617 | 1.639 | 1.603 | 1.616 | 25,525,684.99 | 796,101,048.36 |
2/1/24 | 1.597 | 1.625 | 1.575 | 1.617 | 27,600,441.17 | 796,320,636.02 |
1/31/24 | 1.671 | 1.675 | 1.589 | 1.597 | 38,188,387.88 | 786,905,509.55 |
1/30/24 | 1.657 | 1.715 | 1.649 | 1.673 | 33,495,571.2 | 824,022,147.22 |
1/29/24 | 1.59 | 1.661 | 1.586 | 1.657 | 34,164,120.91 | 816,291,745.3 |
1/28/24 | 1.577 | 1.605 | 1.577 | 1.59 | 28,793,262.95 | 783,023,749.56 |
1/27/24 | 1.534 | 1.585 | 1.53 | 1.577 | 28,361,283.29 | 776,799,559.77 |
1/26/24 | 1.436 | 1.539 | 1.43 | 1.534 | 28,155,304.31 | 755,431,752.69 |
1/25/24 | 1.461 | 1.462 | 1.411 | 1.437 | 26,081,725.38 | 707,737,323.29 |
1/24/24 | 1.448 | 1.481 | 1.439 | 1.462 | 30,108,534.38 | 719,930,287.2 |
1/23/24 | 1.435 | 1.457 | 1.346 | 1.448 | 43,067,517 | 713,073,667.84 |
1/22/24 | 1.569 | 1.572 | 1.433 | 1.435 | 47,152,003.83 | 707,037,131.75 |
1/21/24 | 1.617 | 1.621 | 1.568 | 1.568 | 20,106,273.84 | 772,614,376.87 |
1/20/24 | 1.626 | 1.628 | 1.597 | 1.617 | 20,297,528.97 | 796,559,334.25 |
1/19/24 | 1.634 | 1.638 | 1.559 | 1.625 | 32,235,292.41 | 800,661,846.22 |
1/18/24 | 1.749 | 1.75 | 1.619 | 1.634 | 32,739,132.98 | 804,660,437.66 |
1/17/24 | 1.786 | 1.791 | 1.74 | 1.749 | 29,823,438.45 | 861,347,528.02 |
1/16/24 | 1.764 | 1.798 | 1.757 | 1.786 | 37,169,750.41 | 879,961,354.51 |
1/15/24 | 1.755 | 1.795 | 1.749 | 1.764 | 38,409,842.77 | 868,965,343.12 |
1/14/24 | 1.794 | 1.81 | 1.754 | 1.754 | 38,913,405.88 | 864,056,994.55 |
1/13/24 | 1.747 | 1.799 | 1.706 | 1.794 | 34,876,893.86 | 883,722,573.07 |
1/12/24 | 1.895 | 1.904 | 1.7 | 1.747 | 57,726,883.65 | 860,565,360.24 |
1/11/24 | 1.867 | 1.957 | 1.835 | 1.896 | 60,970,416.51 | 933,831,846.28 |
1/10/24 | 1.758 | 1.902 | 1.741 | 1.866 | 56,617,511.45 | 919,056,850.15 |
1/9/24 | 1.788 | 1.81 | 1.746 | 1.757 | 61,919,043.35 | 865,645,599.06 |
1/8/24 | 1.756 | 1.789 | 1.731 | 1.788 | 58,511,711.88 | 880,756,618.82 |
1/7/24 | 1.753 | 1.77 | 1.75 | 1.756 | 45,433,442.83 | 865,213,551.59 |
1/6/24 | 1.757 | 1.772 | 1.739 | 1.752 | 58,240,806.28 | 863,021,586.15 |
1/5/24 | 1.737 | 1.812 | 1.734 | 1.755 | 107,593,539.86 | 864,273,586.39 |
1/4/24 | 1.515 | 1.738 | 1.513 | 1.737 | 88,458,479.04 | 855,772,054.85 |
1/3/24 | 1.582 | 1.624 | 1.494 | 1.515 | 62,312,856.8 | 746,237,759.07 |
1/2/24 | 1.556 | 1.597 | 1.556 | 1.582 | 43,764,068.06 | 779,409,517.76 |
1/1/24 | 1.517 | 1.556 | 1.507 | 1.556 | 20,369,812.29 | 766,351,309.51 |
12/31/23 | 1.52 | 1.541 | 1.516 | 1.516 | 21,389,568.17 | 746,845,641.48 |
12/30/23 | 1.584 | 1.584 | 1.515 | 1.519 | 29,137,389.29 | 748,444,252.2 |