Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 2.195 | 2.276 | 2.146 | 2.243 | 66,027,724.48 | 522,014,621.72 |
11/27/23 | 2.336 | 2.347 | 2.149 | 2.195 | 85,803,204.89 | 510,265,261.62 |
11/26/23 | 2.417 | 2.424 | 2.313 | 2.336 | 74,580,597.82 | 549,783,782.15 |
11/25/23 | 2.379 | 2.46 | 2.367 | 2.417 | 99,556,654.3 | 568,302,943.63 |
11/24/23 | 2.394 | 2.434 | 2.368 | 2.379 | 76,848,880 | 558,915,407.67 |
11/23/23 | 2.455 | 2.521 | 2.352 | 2.394 | 93,496,971.01 | 561,841,629.66 |
11/22/23 | 2.263 | 2.474 | 2.258 | 2.455 | 124,758,973.01 | 574,880,568.09 |
11/21/23 | 2.602 | 2.748 | 2.255 | 2.263 | 214,368,961.09 | 522,465,754.01 |
11/20/23 | 2.523 | 2.773 | 2.462 | 2.603 | 176,335,827.73 | 599,783,070.36 |
11/19/23 | 2.452 | 2.535 | 2.415 | 2.523 | 91,873,195.19 | 587,562,599.13 |
11/18/23 | 2.479 | 2.483 | 2.297 | 2.452 | 103,553,717.39 | 570,776,354.37 |
11/17/23 | 2.541 | 2.649 | 2.387 | 2.478 | 142,529,934.99 | 577,445,884.2 |
11/16/23 | 2.693 | 2.734 | 2.463 | 2.541 | 183,092,231.8 | 592,661,778.68 |
11/15/23 | 2.331 | 2.826 | 2.331 | 2.694 | 344,174,980.02 | 626,172,406.27 |
11/14/23 | 2.119 | 2.341 | 2.079 | 2.33 | 180,892,484.23 | 533,880,745.29 |
11/13/23 | 2.176 | 2.252 | 2.088 | 2.12 | 125,775,862.51 | 485,319,896.41 |
11/12/23 | 2.36 | 2.363 | 2.162 | 2.176 | 114,974,302.68 | 498,580,537.64 |
11/11/23 | 2.019 | 2.411 | 1.966 | 2.359 | 184,849,204.16 | 540,948,670.04 |
11/10/23 | 2.015 | 2.057 | 1.958 | 2.02 | 99,744,420.89 | 462,722,666.78 |
11/9/23 | 2.171 | 2.266 | 1.908 | 2.015 | 155,499,211.91 | 459,218,472.81 |
11/8/23 | 2.195 | 2.268 | 2.121 | 2.172 | 102,952,444.1 | 494,938,898.72 |
11/7/23 | 2.381 | 2.395 | 2.112 | 2.195 | 148,385,270.49 | 499,273,993.85 |
11/6/23 | 2.38 | 2.48 | 2.228 | 2.381 | 217,672,433.15 | 562,664,310.82 |
11/5/23 | 1.868 | 2.451 | 1.852 | 2.38 | 376,341,006.76 | 555,643,005.36 |
11/4/23 | 1.519 | 1.939 | 1.511 | 1.868 | 231,936,359.02 | 435,271,625.87 |
11/3/23 | 1.563 | 1.563 | 1.46 | 1.519 | 79,867,002.56 | 353,441,529.97 |
11/2/23 | 1.333 | 1.684 | 1.333 | 1.563 | 228,854,936.23 | 354,445,168.72 |
11/1/23 | 1.234 | 1.347 | 1.216 | 1.333 | 33,388,713.3 | 301,732,849.91 |
10/31/23 | 1.247 | 1.253 | 1.223 | 1.234 | 14,714,821.74 | 279,182,442.07 |
10/30/23 | 1.239 | 1.252 | 1.227 | 1.247 | 15,306,704.25 | 281,011,080.81 |
10/29/23 | 1.23 | 1.247 | 1.221 | 1.239 | 11,275,889.66 | 285,332,887.24 |
10/28/23 | 1.224 | 1.244 | 1.223 | 1.23 | 13,703,210.96 | 283,048,912.15 |
10/27/23 | 1.209 | 1.256 | 1.195 | 1.224 | 23,955,148.3 | 281,493,463.29 |
10/26/23 | 1.189 | 1.222 | 1.187 | 1.209 | 21,411,565.95 | 271,897,535.36 |
10/25/23 | 1.194 | 1.208 | 1.186 | 1.189 | 18,480,692.98 | 267,172,442.82 |
10/24/23 | 1.184 | 1.229 | 1.181 | 1.194 | 33,580,249.89 | 266,620,399.93 |
10/23/23 | 1.124 | 1.194 | 1.124 | 1.184 | 24,471,283.56 | 264,273,078.02 |
10/22/23 | 1.117 | 1.137 | 1.1 | 1.119 | 17,649,713.78 | 255,719,611.38 |
10/21/23 | 1.062 | 1.136 | 1.06 | 1.117 | 21,705,903.38 | 255,215,281.89 |
10/20/23 | 1.054 | 1.079 | 1.052 | 1.062 | 12,929,230.26 | 242,479,127.58 |
10/19/23 | 1.065 | 1.068 | 1.052 | 1.054 | 10,219,496.57 | 237,014,533.44 |
10/18/23 | 1.103 | 1.112 | 1.056 | 1.065 | 13,925,126.76 | 239,448,739.03 |
10/17/23 | 1.151 | 1.152 | 1.102 | 1.103 | 11,997,064.34 | 244,859,895.52 |
10/16/23 | 1.135 | 1.169 | 1.133 | 1.151 | 16,972,737.59 | 252,596,235.3 |
10/15/23 | 1.108 | 1.138 | 1.108 | 1.135 | 15,769,767.39 | 256,283,658.66 |
10/14/23 | 1.092 | 1.112 | 1.073 | 1.108 | 23,641,836.74 | 250,209,727.23 |
10/13/23 | 1.095 | 1.101 | 1.084 | 1.092 | 12,438,839.36 | 239,375,215.85 |
10/12/23 | 1.114 | 1.115 | 1.091 | 1.094 | 12,843,486.12 | 239,754,908.35 |
10/11/23 | 1.152 | 1.152 | 1.103 | 1.114 | 18,930,692.48 | 243,853,421.05 |
10/10/23 | 1.147 | 1.171 | 1.147 | 1.152 | 14,726,561.14 | 251,811,396.29 |
10/9/23 | 1.18 | 1.184 | 1.142 | 1.147 | 17,168,028.92 | 250,642,155.02 |
10/8/23 | 1.185 | 1.188 | 1.168 | 1.18 | 12,942,002.51 | 262,952,420.58 |
10/7/23 | 1.192 | 1.194 | 1.183 | 1.185 | 6,736,244.09 | 263,923,817.8 |
10/6/23 | 1.174 | 1.197 | 1.174 | 1.192 | 11,631,816.86 | 265,264,875.72 |
10/5/23 | 1.19 | 1.191 | 1.172 | 1.174 | 12,975,595.57 | 261,083,389.93 |
10/4/23 | 1.19 | 1.191 | 1.176 | 1.19 | 15,506,451.24 | 259,370,579.08 |
10/3/23 | 1.239 | 1.244 | 1.186 | 1.19 | 27,342,553.25 | 259,346,158.55 |
10/2/23 | 1.189 | 1.264 | 1.185 | 1.239 | 43,122,931.86 | 269,909,963.19 |
10/1/23 | 1.17 | 1.191 | 1.166 | 1.189 | 16,592,505.93 | 270,240,611.1 |
9/30/23 | 1.172 | 1.175 | 1.168 | 1.169 | 8,464,526.11 | 265,516,348.41 |
9/29/23 | 1.171 | 1.181 | 1.169 | 1.172 | 10,166,498.8 | 265,939,411.21 |
9/28/23 | 1.152 | 1.176 | 1.15 | 1.171 | 11,461,872.29 | 263,438,670.08 |
9/27/23 | 1.154 | 1.17 | 1.149 | 1.152 | 11,595,477.84 | 249,899,008.87 |
9/26/23 | 1.146 | 1.16 | 1.146 | 1.154 | 12,032,655.32 | 249,952,067.99 |
9/25/23 | 1.137 | 1.147 | 1.132 | 1.146 | 11,603,760.82 | 248,278,219.39 |
9/24/23 | 1.145 | 1.15 | 1.136 | 1.137 | 9,320,027.92 | 255,586,599.69 |
9/23/23 | 1.154 | 1.155 | 1.145 | 1.145 | 6,789,493.13 | 257,187,748.62 |
9/22/23 | 1.146 | 1.154 | 1.144 | 1.154 | 10,138,475.21 | 258,979,754.54 |
9/21/23 | 1.17 | 1.174 | 1.142 | 1.146 | 16,996,529.56 | 248,004,550.04 |
9/20/23 | 1.185 | 1.188 | 1.168 | 1.17 | 10,310,303.12 | 253,209,421.01 |
9/19/23 | 1.18 | 1.194 | 1.176 | 1.185 | 11,571,787.49 | 256,177,101.78 |
9/18/23 | 1.179 | 1.206 | 1.174 | 1.18 | 19,164,576.8 | 255,015,431.84 |
9/17/23 | 1.17 | 1.184 | 1.163 | 1.179 | 13,746,867.72 | 264,719,730.23 |
9/16/23 | 1.166 | 1.175 | 1.166 | 1.17 | 13,492,654.23 | 262,518,366.13 |
9/15/23 | 1.165 | 1.17 | 1.15 | 1.167 | 17,928,915.94 | 261,695,083.81 |
9/14/23 | 1.169 | 1.181 | 1.164 | 1.165 | 11,370,624.12 | 254,364,216.19 |
9/13/23 | 1.163 | 1.174 | 1.155 | 1.169 | 12,689,728.17 | 255,091,810.95 |
9/12/23 | 1.139 | 1.176 | 1.136 | 1.163 | 16,559,788.46 | 253,635,843.13 |
9/11/23 | 1.225 | 1.226 | 1.133 | 1.139 | 27,229,921.39 | 248,234,326.44 |
9/10/23 | 1.237 | 1.237 | 1.216 | 1.225 | 13,744,259.97 | 271,873,477.14 |
9/9/23 | 1.238 | 1.244 | 1.237 | 1.237 | 7,883,973.82 | 274,520,450.38 |
9/8/23 | 1.251 | 1.258 | 1.233 | 1.238 | 13,113,626.49 | 274,779,016.3 |
9/7/23 | 1.237 | 1.255 | 1.231 | 1.251 | 15,682,120.92 | 277,425,330.55 |
9/6/23 | 1.237 | 1.248 | 1.224 | 1.237 | 12,455,253.35 | 266,913,746.81 |
9/5/23 | 1.237 | 1.242 | 1.227 | 1.237 | 10,499,055.67 | 266,801,260.57 |
9/4/23 | 1.231 | 1.243 | 1.23 | 1.237 | 14,089,766.45 | 266,778,469.85 |
9/3/23 | 1.237 | 1.237 | 1.228 | 1.231 | 8,473,974.74 | 276,344,683.91 |
9/2/23 | 1.23 | 1.241 | 1.23 | 1.236 | 11,007,450.64 | 277,000,944.77 |
9/1/23 | 1.244 | 1.252 | 1.219 | 1.23 | 14,054,565.29 | 262,880,733.28 |
8/31/23 | 1.288 | 1.295 | 1.243 | 1.244 | 17,933,515.06 | 259,586,278.7 |