Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/7/24 | 2.189 | 2.266 | 2.177 | 2.228 | 1,300,334.76 | 26,711,830.1 |
9/6/24 | 2.245 | 2.29 | 2.141 | 2.189 | 1,816,608.54 | 26,242,066.24 |
9/5/24 | 2.312 | 2.321 | 2.232 | 2.244 | 1,270,034.64 | 26,907,298.01 |
9/4/24 | 2.248 | 2.346 | 2.18 | 2.313 | 1,798,830.53 | 27,727,481.37 |
9/3/24 | 2.339 | 2.359 | 2.249 | 2.249 | 2,020,236.39 | 26,965,527.35 |
9/2/24 | 2.238 | 2.339 | 2.217 | 2.339 | 1,672,050.3 | 28,041,887.14 |
9/1/24 | 2.302 | 2.325 | 2.227 | 2.239 | 1,611,408.45 | 26,844,799.2 |
8/31/24 | 2.331 | 2.337 | 2.285 | 2.302 | 785,452.35 | 27,603,599.98 |
8/30/24 | 2.338 | 2.345 | 2.257 | 2.331 | 1,157,025.2 | 27,943,879.13 |
8/29/24 | 2.333 | 2.394 | 2.315 | 2.337 | 1,017,606.01 | 28,023,749.94 |
8/28/24 | 2.323 | 2.419 | 2.299 | 2.333 | 1,662,168.35 | 27,970,100.73 |
8/27/24 | 2.43 | 2.459 | 2.302 | 2.323 | 1,697,744.28 | 27,852,363.28 |
8/26/24 | 2.554 | 2.59 | 2.428 | 2.43 | 1,727,099.94 | 29,129,091.08 |
8/25/24 | 2.625 | 2.629 | 2.524 | 2.554 | 1,523,841.88 | 30,616,973.26 |
8/24/24 | 2.616 | 2.682 | 2.597 | 2.625 | 1,405,009.66 | 31,467,263.58 |
8/23/24 | 2.536 | 2.628 | 2.528 | 2.616 | 2,058,472.85 | 31,361,815.95 |
8/22/24 | 2.528 | 2.554 | 2.495 | 2.536 | 1,449,184.48 | 30,398,001.18 |
8/21/24 | 2.492 | 2.552 | 2.492 | 2.528 | 1,051,968.1 | 30,306,775.18 |
8/20/24 | 2.487 | 2.524 | 2.455 | 2.493 | 1,094,862.45 | 29,886,983.79 |
8/19/24 | 2.418 | 2.487 | 2.376 | 2.487 | 1,373,372.27 | 29,818,628.17 |
8/18/24 | 2.351 | 2.455 | 2.317 | 2.418 | 1,447,486.6 | 28,992,190.85 |
8/17/24 | 2.322 | 2.356 | 2.307 | 2.351 | 846,886.85 | 28,184,020.97 |
8/16/24 | 2.345 | 2.373 | 2.293 | 2.323 | 1,078,096.37 | 27,840,301.61 |
8/15/24 | 2.45 | 2.453 | 2.312 | 2.345 | 1,508,741 | 28,108,536.78 |
8/14/24 | 2.487 | 2.506 | 2.429 | 2.449 | 1,085,270.93 | 29,358,094.87 |
8/13/24 | 2.487 | 2.502 | 2.426 | 2.487 | 1,177,480.67 | 29,811,592.31 |
8/12/24 | 2.419 | 2.52 | 2.397 | 2.487 | 1,762,107.89 | 29,815,583.19 |
8/11/24 | 2.493 | 2.539 | 2.412 | 2.419 | 1,821,616.03 | 28,878,109.3 |
8/10/24 | 2.467 | 2.5 | 2.43 | 2.493 | 1,205,023.14 | 29,761,215.58 |
8/9/24 | 2.47 | 2.498 | 2.408 | 2.467 | 1,725,505.14 | 29,454,782.81 |
8/8/24 | 2.267 | 2.472 | 2.257 | 2.469 | 1,833,179.29 | 29,474,710.32 |
8/7/24 | 2.311 | 2.37 | 2.227 | 2.267 | 1,426,987.46 | 27,064,140 |
8/6/24 | 2.184 | 2.328 | 2.183 | 2.311 | 1,477,685.35 | 27,583,950.39 |
8/5/24 | 2.34 | 2.349 | 2.005 | 2.184 | 3,175,658.88 | 26,074,418.01 |
8/4/24 | 2.456 | 2.501 | 2.319 | 2.339 | 1,419,539.4 | 27,923,850.01 |
8/3/24 | 2.549 | 2.561 | 2.412 | 2.456 | 1,598,455.58 | 29,316,412.99 |
8/2/24 | 2.688 | 2.704 | 2.544 | 2.549 | 1,902,696.22 | 30,433,551.43 |
8/1/24 | 2.674 | 2.724 | 2.582 | 2.687 | 2,159,295.54 | 32,081,837.14 |
7/31/24 | 2.725 | 2.777 | 2.663 | 2.674 | 2,078,511.18 | 31,927,605.7 |
7/30/24 | 2.79 | 2.817 | 2.718 | 2.725 | 2,139,197.22 | 32,530,024.52 |
7/29/24 | 2.754 | 2.838 | 2.751 | 2.79 | 2,327,700.13 | 33,304,160.16 |
7/28/24 | 2.753 | 2.796 | 2.705 | 2.754 | 1,929,338.67 | 32,874,765.86 |
7/27/24 | 2.779 | 2.796 | 2.695 | 2.753 | 1,407,734.5 | 32,864,742.64 |
7/26/24 | 2.696 | 2.783 | 2.683 | 2.779 | 1,528,083.39 | 33,177,865.93 |
7/25/24 | 2.67 | 2.718 | 2.569 | 2.696 | 2,871,493.73 | 32,186,707.03 |
7/24/24 | 2.693 | 2.787 | 2.654 | 2.67 | 1,875,995.66 | 31,877,217.96 |
7/23/24 | 2.761 | 2.798 | 2.644 | 2.693 | 1,811,452.17 | 32,049,901.31 |
7/22/24 | 2.819 | 2.826 | 2.75 | 2.761 | 12,650,321.66 | 32,862,016.65 |
7/21/24 | 2.816 | 2.898 | 2.764 | 2.82 | 3,920,805.88 | 33,421,809.73 |
7/20/24 | 2.832 | 2.853 | 2.8 | 2.816 | 1,548,982.03 | 33,384,806.54 |
7/19/24 | 2.775 | 2.834 | 2.722 | 2.832 | 1,978,561.88 | 33,570,466.74 |
7/18/24 | 2.778 | 2.909 | 2.724 | 2.773 | 3,657,002.65 | 32,872,126.97 |
7/17/24 | 2.833 | 2.864 | 2.755 | 2.778 | 2,562,550.03 | 32,924,688.73 |
7/16/24 | 2.87 | 2.889 | 2.767 | 2.834 | 2,476,108.07 | 33,588,578.33 |
7/15/24 | 2.776 | 2.873 | 2.765 | 2.871 | 1,893,842.81 | 34,025,140.23 |
7/14/24 | 2.722 | 2.787 | 2.718 | 2.776 | 2,302,552.19 | 32,909,035.89 |
7/13/24 | 2.676 | 2.739 | 2.67 | 2.723 | 2,093,969.34 | 32,271,405.92 |
7/12/24 | 2.654 | 2.678 | 2.615 | 2.676 | 2,213,448.79 | 31,721,498.01 |
7/11/24 | 2.784 | 2.977 | 2.652 | 2.654 | 9,487,817.51 | 31,463,773.05 |
7/10/24 | 2.719 | 2.828 | 2.691 | 2.784 | 2,903,644.2 | 33,000,465.56 |
7/9/24 | 2.683 | 2.809 | 2.668 | 2.718 | 2,852,528.64 | 32,220,629.51 |
7/8/24 | 2.575 | 2.729 | 2.51 | 2.684 | 2,336,338.69 | 31,813,631.87 |
7/7/24 | 2.708 | 2.711 | 2.571 | 2.575 | 1,489,223.53 | 30,522,020.23 |
7/6/24 | 2.603 | 2.727 | 2.574 | 2.708 | 1,604,452.07 | 32,102,056.23 |
7/5/24 | 2.694 | 2.701 | 2.357 | 2.604 | 3,468,235.43 | 30,861,242.31 |
7/4/24 | 2.923 | 2.934 | 2.698 | 2.699 | 2,647,029.45 | 31,988,222.85 |
7/3/24 | 3.035 | 3.195 | 2.921 | 2.922 | 8,341,875.77 | 34,640,735.1 |
7/2/24 | 3.035 | 3.092 | 3.003 | 3.035 | 2,541,371.82 | 35,970,372.2 |
7/1/24 | 3.073 | 3.101 | 3.017 | 3.036 | 1,691,181.42 | 35,982,951.22 |
6/30/24 | 3.019 | 3.087 | 2.957 | 3.073 | 4,589,105.6 | 36,421,845.41 |
6/29/24 | 3.06 | 3.098 | 3.005 | 3.019 | 1,688,467.17 | 35,779,510.87 |
6/28/24 | 3.098 | 3.172 | 3.058 | 3.06 | 3,397,776.11 | 36,271,938.62 |
6/27/24 | 3.095 | 3.118 | 3.028 | 3.098 | 2,151,961.29 | 36,724,999.63 |
6/26/24 | 3.087 | 3.152 | 3.023 | 3.095 | 3,970,682.93 | 36,683,247.09 |
6/25/24 | 3.089 | 3.147 | 3.072 | 3.087 | 3,120,974.81 | 36,590,761.14 |
6/24/24 | 3.101 | 3.201 | 2.957 | 3.089 | 5,824,950.99 | 36,619,322 |
6/23/24 | 3.04 | 3.318 | 3.02 | 3.102 | 14,005,839.18 | 36,768,185.42 |
6/22/24 | 3.131 | 3.229 | 3.032 | 3.04 | 6,265,724.74 | 36,038,512.49 |
6/21/24 | 3.018 | 3.426 | 2.979 | 3.131 | 25,297,432.55 | 37,111,237.44 |
6/20/24 | 2.909 | 3.09 | 2.855 | 3.018 | 6,846,114.84 | 23,368,718.58 |
6/19/24 | 2.997 | 3.099 | 2.877 | 2.909 | 3,543,916.77 | 22,527,120.48 |
6/18/24 | 3.303 | 3.307 | 2.817 | 2.996 | 5,360,895.4 | 23,203,555.71 |
6/17/24 | 3.668 | 3.668 | 3.266 | 3.305 | 9,831,405.48 | 25,596,015.43 |
6/16/24 | 3.841 | 4.138 | 3.638 | 3.662 | 33,229,346.17 | 28,361,431.65 |
6/15/24 | 3.388 | 4.056 | 3.291 | 3.801 | 45,501,989.92 | 29,431,999.64 |
6/14/24 | 3.258 | 4.121 | 3.255 | 3.388 | 38,410,106.63 | 26,236,967.29 |
6/13/24 | 3.312 | 3.364 | 3.163 | 3.257 | 3,071,725.44 | 25,220,973.09 |
6/12/24 | 3.206 | 3.432 | 3.182 | 3.311 | 2,482,559.05 | 25,636,822.4 |
6/11/24 | 3.427 | 3.428 | 3.121 | 3.206 | 2,956,686.08 | 24,827,320.02 |
6/10/24 | 3.481 | 3.499 | 3.369 | 3.427 | 2,518,920.58 | 26,538,120.55 |