Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 1 | 1.001 | 0.999 | 1 | 864,772.95 | 147,722,550.9 |
3/27/24 | 1 | 1 | 0.999 | 1 | 1,273,579.28 | 147,733,442.63 |
3/26/24 | 1 | 1.001 | 0.999 | 1 | 6,702,707.72 | 155,408,675.23 |
3/25/24 | 0.999 | 1 | 0.999 | 1 | 7,077,874.88 | 155,394,155.15 |
3/24/24 | 1 | 1 | 0.999 | 0.999 | 8,628,386.04 | 174,179,238.06 |
3/23/24 | 0.999 | 1 | 0.995 | 1 | 17,489,760.43 | 174,372,818.44 |
3/22/24 | 0.999 | 1 | 0.999 | 0.999 | 13,611,920.92 | 174,289,331.87 |
3/21/24 | 1 | 1 | 0.996 | 0.999 | 11,097,025.45 | 179,137,301.59 |
3/20/24 | 1 | 1.001 | 0.999 | 1 | 2,977,363.11 | 179,337,471.7 |
3/19/24 | 1 | 1.001 | 0.991 | 1 | 6,988,598.44 | 179,346,174.73 |
3/18/24 | 0.997 | 1 | 0.997 | 1 | 5,604,128.62 | 188,743,558.05 |
3/17/24 | 0.999 | 1.001 | 0.997 | 0.997 | 4,940,278.77 | 188,289,095.24 |
3/16/24 | 0.999 | 1 | 0.998 | 0.999 | 3,917,263.28 | 188,722,969.2 |
3/15/24 | 1 | 1.001 | 0.999 | 0.999 | 5,214,892.64 | 188,715,278.04 |
3/14/24 | 0.999 | 1.003 | 0.999 | 1 | 4,189,076.7 | 188,776,523.56 |
3/13/24 | 1 | 1.001 | 0.999 | 0.999 | 2,847,338.33 | 188,723,457.42 |
3/12/24 | 1 | 1 | 0.998 | 1 | 3,797,172.29 | 202,749,543.35 |
3/11/24 | 1 | 1 | 0.999 | 1 | 6,233,080.74 | 202,765,018.75 |
3/10/24 | 1 | 1.001 | 0.999 | 1 | 3,128,328.8 | 202,712,575.41 |
3/9/24 | 1 | 1 | 0.999 | 1 | 1,463,282.48 | 202,842,174.26 |
3/8/24 | 1 | 1.002 | 0.998 | 1 | 4,742,121.52 | 202,767,789.33 |
3/7/24 | 1 | 1 | 0.998 | 1 | 5,531,477.14 | 202,741,561.27 |
3/6/24 | 1 | 1 | 0.998 | 1 | 7,646,641.01 | 202,737,306.51 |
3/5/24 | 1 | 1.001 | 0.995 | 1 | 10,772,063.6 | 202,755,951.65 |
3/4/24 | 0.999 | 1.019 | 0.998 | 1 | 5,926,637.08 | 202,756,971.89 |
3/3/24 | 0.999 | 1.021 | 0.998 | 0.999 | 680,655.18 | 202,666,523.53 |
3/2/24 | 1 | 1.011 | 0.999 | 0.999 | 1,028,175.51 | 202,612,421.03 |
3/1/24 | 0.999 | 1 | 0.998 | 1 | 5,337,967.62 | 202,701,340.31 |
2/29/24 | 1 | 1.001 | 0.999 | 0.999 | 2,527,870.06 | 202,653,127.44 |
2/28/24 | 1 | 1 | 0.997 | 1 | 7,734,347.95 | 207,671,067.15 |
2/27/24 | 1 | 1.001 | 0.999 | 1 | 2,636,874.17 | 207,691,140.52 |
2/26/24 | 1 | 1.003 | 0.999 | 1 | 2,845,342.54 | 215,286,633.7 |
2/25/24 | 0.999 | 1 | 0.997 | 1 | 4,005,229.28 | 215,280,066.33 |
2/24/24 | 1 | 1 | 0.999 | 0.999 | 1,428,563.65 | 215,159,986.14 |
2/23/24 | 1 | 1.002 | 0.999 | 1 | 3,978,807.16 | 215,293,906.26 |
2/22/24 | 1 | 1 | 0.999 | 1 | 4,773,044.3 | 215,259,043.75 |
2/21/24 | 1 | 1.002 | 0.999 | 1 | 6,669,788.54 | 215,310,447.43 |
2/20/24 | 0.999 | 1.002 | 0.999 | 1 | 4,035,892.09 | 215,349,424.66 |
2/19/24 | 1 | 1 | 0.999 | 0.999 | 2,265,536.8 | 215,141,656.14 |
2/18/24 | 1 | 1.006 | 0.999 | 1 | 861,190.94 | 215,262,109.57 |
2/17/24 | 0.999 | 1.002 | 0.999 | 1 | 2,547,892.26 | 215,293,891.04 |
2/16/24 | 0.999 | 1.001 | 0.998 | 0.999 | 1,324,444.53 | 215,224,627.36 |
2/15/24 | 1 | 1.001 | 0.999 | 0.999 | 2,120,615.94 | 215,202,553.6 |
2/14/24 | 1.001 | 1.001 | 0.999 | 1 | 5,710,952.42 | 252,885,019.54 |
2/13/24 | 1 | 1.001 | 1 | 1.001 | 1,654,564.84 | 253,119,771.78 |
2/12/24 | 0.999 | 1 | 0.999 | 1 | 2,286,700.4 | 352,910,281.12 |
2/11/24 | 1 | 1 | 0.999 | 0.999 | 2,053,448.08 | 352,613,647.47 |
2/10/24 | 1.001 | 1.001 | 1 | 1 | 2,063,387.32 | 352,871,589.69 |
2/9/24 | 1 | 1.001 | 0.999 | 1.001 | 3,980,050.39 | 353,037,719.77 |
2/8/24 | 1 | 1 | 0.999 | 1 | 1,693,514.1 | 352,852,254.93 |
2/7/24 | 1 | 1.001 | 0.999 | 1 | 1,311,992.57 | 352,781,916.62 |
2/6/24 | 1 | 1 | 0.999 | 1 | 1,984,764.63 | 352,774,365.72 |
2/5/24 | 1 | 1 | 0.998 | 1 | 897,482.81 | 352,707,265.14 |
2/4/24 | 0.999 | 1 | 0.999 | 1 | 651,110.82 | 352,718,590.79 |
2/3/24 | 1 | 1 | 0.998 | 0.999 | 532,302.41 | 352,570,596.38 |
2/2/24 | 1 | 1.001 | 0.999 | 1 | 1,903,290.86 | 352,806,584.39 |
2/1/24 | 1 | 1.001 | 0.999 | 1 | 2,852,544.41 | 352,867,132.9 |
1/31/24 | 1 | 1 | 0.999 | 1 | 2,269,747.2 | 352,897,516.08 |
1/30/24 | 1.001 | 1.001 | 1 | 1 | 2,612,626.46 | 356,821,931.98 |
1/29/24 | 1 | 1.006 | 0.999 | 1 | 3,991,776.9 | 357,000,441.06 |
1/28/24 | 0.999 | 1.001 | 0.999 | 1 | 1,897,243.6 | 356,792,933.29 |
1/27/24 | 0.999 | 1 | 0.997 | 0.999 | 886,526.26 | 356,633,875.11 |
1/26/24 | 1.005 | 1.005 | 0.995 | 0.999 | 1,683,405.04 | 356,525,687.27 |
1/25/24 | 0.994 | 1.006 | 0.993 | 1.005 | 2,665,156.37 | 358,613,162.85 |
1/24/24 | 0.999 | 1.025 | 0.982 | 0.994 | 4,306,981.56 | 361,024,551.87 |
1/23/24 | 1 | 1.022 | 0.964 | 0.993 | 7,516,160.69 | 360,755,026.94 |
1/22/24 | 1 | 1 | 0.999 | 1 | 1,633,520.21 | 363,216,908.58 |
1/21/24 | 1 | 1 | 0.999 | 1 | 989,222.64 | 363,333,228.93 |
1/20/24 | 1 | 1.001 | 0.999 | 1 | 699,941.99 | 363,200,501.67 |
1/19/24 | 0.998 | 1 | 0.997 | 1 | 825,141.21 | 363,231,606.74 |
1/18/24 | 1 | 1.001 | 0.998 | 0.998 | 1,034,261.18 | 362,753,873.92 |
1/17/24 | 1 | 1.001 | 1 | 1 | 790,004.55 | 363,228,709.69 |
1/16/24 | 1 | 1.001 | 0.999 | 1 | 2,687,070.31 | 362,746,551.56 |
1/15/24 | 0.999 | 1.001 | 0.999 | 1 | 891,703.88 | 366,935,501.71 |
1/14/24 | 1 | 1 | 0.999 | 0.999 | 687,316.15 | 366,830,975.88 |
1/13/24 | 1 | 1 | 1 | 1 | 1,239,942.66 | 367,043,359.24 |
1/12/24 | 1 | 1.001 | 0.999 | 1 | 4,477,994.26 | 367,104,621.67 |
1/10/24 | 1 | 1 | 0.998 | 0.999 | 1,151,266.77 | 367,676,938.78 |
1/9/24 | 1.001 | 1.001 | 0.996 | 1 | 3,565,097.91 | 367,886,014.21 |
1/8/24 | 0.995 | 1.003 | 0.992 | 1 | 4,561,683.63 | 368,241,897.2 |
1/7/24 | 0.998 | 1.003 | 0.993 | 0.995 | 1,610,685.41 | 368,899,927.4 |
1/6/24 | 1.003 | 1.003 | 0.993 | 0.998 | 896,547.35 | 369,941,326.67 |
1/5/24 | 0.998 | 1.004 | 0.993 | 1.003 | 3,575,211.02 | 372,059,414.03 |
1/4/24 | 0.997 | 1.002 | 0.994 | 0.998 | 2,434,206.94 | 368,458,513.22 |
1/3/24 | 1 | 1.005 | 0.989 | 0.997 | 6,489,355.73 | 368,293,312.29 |
1/2/24 | 0.999 | 1.005 | 0.996 | 1 | 2,935,528.22 | 369,371,014.38 |
1/1/24 | 1.001 | 1.003 | 0.993 | 1 | 3,098,802.37 | 372,530,932.3 |
12/31/23 | 0.997 | 1.006 | 0.997 | 1.001 | 1,865,223.65 | 372,894,226.59 |
12/30/23 | 1 | 1.001 | 0.994 | 0.997 | 1,334,911.85 | 371,691,647.06 |
12/29/23 | 0.999 | 1.001 | 0.993 | 1 | 6,821,009.82 | 372,822,988.27 |