Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/30/23 | 5.168 | 5.568 | 5.129 | 5.466 | 282,346,043.94 | 7,078,158,651.93 |
11/29/23 | 5.271 | 5.37 | 5.16 | 5.168 | 184,196,010.54 | 6,463,901,242.6 |
11/28/23 | 5.161 | 5.308 | 5.117 | 5.271 | 187,192,411.39 | 6,590,475,491.36 |
11/27/23 | 5.324 | 5.367 | 5.049 | 5.161 | 203,213,671.29 | 6,794,661,612.69 |
11/26/23 | 5.33 | 5.407 | 5.205 | 5.325 | 170,218,507.11 | 6,653,970,138.81 |
11/25/23 | 5.243 | 5.381 | 5.231 | 5.33 | 124,787,041.24 | 7,133,583,791.75 |
11/24/23 | 5.134 | 5.289 | 5.127 | 5.243 | 193,231,708.5 | 6,692,257,872.86 |
11/23/23 | 5.173 | 5.217 | 5.097 | 5.134 | 122,906,505.15 | 6,411,347,581.32 |
11/22/23 | 4.888 | 5.279 | 4.87 | 5.173 | 208,993,294.91 | 6,498,631,680.24 |
11/21/23 | 5.305 | 5.327 | 4.856 | 4.889 | 285,788,398.63 | 6,153,301,054.73 |
11/20/23 | 5.444 | 5.559 | 5.293 | 5.305 | 217,195,343.22 | 6,857,992,715.44 |
11/19/23 | 5.291 | 5.48 | 5.193 | 5.444 | 187,907,209.44 | 6,790,539,723.82 |
11/18/23 | 5.243 | 5.292 | 5.025 | 5.291 | 189,841,323.78 | 6,597,930,676.98 |
11/17/23 | 5.358 | 5.479 | 5.087 | 5.242 | 255,997,486.35 | 6,535,044,897.26 |
11/16/23 | 5.566 | 5.785 | 5.315 | 5.358 | 348,858,975.08 | 6,866,504,178.01 |
11/15/23 | 5.202 | 5.632 | 5.201 | 5.566 | 273,974,491.7 | 6,934,635,647.68 |
11/14/23 | 5.368 | 5.516 | 5.066 | 5.203 | 287,416,832.75 | 6,480,499,238.62 |
11/13/23 | 5.709 | 5.876 | 5.365 | 5.368 | 330,915,168.11 | 6,710,651,676.35 |
11/12/23 | 5.554 | 5.847 | 5.393 | 5.708 | 396,517,035.56 | 7,184,948,302.63 |
11/11/23 | 5.301 | 5.658 | 5.12 | 5.553 | 410,791,406.37 | 7,227,868,557.55 |
11/10/23 | 5.088 | 5.309 | 5.012 | 5.301 | 285,459,746.95 | 6,594,377,356.74 |
11/9/23 | 5.052 | 5.254 | 4.796 | 5.087 | 371,195,492.8 | 6,381,164,408.32 |
11/8/23 | 4.931 | 5.082 | 4.873 | 5.054 | 213,839,664.04 | 6,522,587,541.76 |
11/7/23 | 4.969 | 5.004 | 4.737 | 4.931 | 208,520,334.87 | 6,129,174,713.21 |
11/6/23 | 4.773 | 4.985 | 4.702 | 4.968 | 188,597,115.85 | 6,466,472,862.24 |
11/5/23 | 4.691 | 4.899 | 4.671 | 4.773 | 205,523,536.8 | 5,962,268,675.95 |
11/4/23 | 4.615 | 4.769 | 4.596 | 4.691 | 129,760,785.14 | 5,858,078,223.53 |
11/3/23 | 4.635 | 4.639 | 4.481 | 4.615 | 157,624,901.36 | 5,729,499,670.95 |
11/2/23 | 4.731 | 4.795 | 4.557 | 4.635 | 215,676,197.86 | 5,960,163,150.01 |
11/1/23 | 4.451 | 4.796 | 4.334 | 4.731 | 240,014,625.92 | 5,911,799,805.35 |
10/31/23 | 4.528 | 4.596 | 4.322 | 4.451 | 197,568,841.5 | 5,562,195,766.1 |
10/30/23 | 4.313 | 4.528 | 4.244 | 4.528 | 189,424,182.26 | 5,765,021,612.72 |
10/29/23 | 4.18 | 4.351 | 4.15 | 4.313 | 114,199,709.85 | 5,391,626,598.82 |
10/28/23 | 4.139 | 4.221 | 4.136 | 4.18 | 98,811,863.02 | 5,479,309,895.36 |
10/27/23 | 4.236 | 4.236 | 4.065 | 4.139 | 157,567,535.83 | 5,246,856,630.42 |
10/26/23 | 4.285 | 4.41 | 4.171 | 4.236 | 196,562,759.62 | 5,509,689,762.48 |
10/25/23 | 4.187 | 4.347 | 4.159 | 4.285 | 191,355,808.77 | 5,634,980,002.03 |
10/24/23 | 4.35 | 4.401 | 4.134 | 4.187 | 287,578,869.2 | 5,326,356,696.14 |
10/23/23 | 3.981 | 4.348 | 3.931 | 4.348 | 279,500,647.34 | 5,473,736,660.78 |
10/22/23 | 3.905 | 3.968 | 3.821 | 3.965 | 102,800,544.49 | 4,984,341,258.61 |
10/21/23 | 3.721 | 3.966 | 3.713 | 3.904 | 102,109,347.46 | 4,828,173,853.73 |
10/20/23 | 3.649 | 3.798 | 3.641 | 3.721 | 103,783,715.89 | 4,701,451,692.1 |
10/19/23 | 3.656 | 3.657 | 3.608 | 3.649 | 78,858,520.6 | 4,509,614,706.43 |
10/18/23 | 3.675 | 3.721 | 3.637 | 3.657 | 62,395,386.55 | 4,517,720,796.43 |
10/17/23 | 3.786 | 3.786 | 3.662 | 3.675 | 72,585,706.35 | 4,571,995,344.5 |
10/16/23 | 3.755 | 3.871 | 3.742 | 3.786 | 104,165,497.01 | 4,674,702,417.07 |
10/15/23 | 3.736 | 3.773 | 3.712 | 3.755 | 55,133,272.41 | 4,673,794,283.31 |
10/14/23 | 3.722 | 3.759 | 3.721 | 3.736 | 40,015,361.28 | 4,749,585,511.44 |
10/13/23 | 3.674 | 3.762 | 3.67 | 3.721 | 60,969,632.87 | 4,590,867,333.92 |
10/12/23 | 3.738 | 3.739 | 3.642 | 3.674 | 76,835,166.91 | 4,530,784,922.86 |
10/11/23 | 3.812 | 3.822 | 3.705 | 3.738 | 76,263,822.7 | 4,713,574,964.75 |
10/10/23 | 3.877 | 3.891 | 3.785 | 3.812 | 73,969,885.26 | 4,699,409,862.95 |
10/9/23 | 4.014 | 4.028 | 3.794 | 3.877 | 111,810,839.93 | 4,777,557,830.48 |
10/8/23 | 4.056 | 4.073 | 4.006 | 4.014 | 50,702,115.09 | 4,945,026,083.26 |
10/7/23 | 4.072 | 4.111 | 4.055 | 4.056 | 40,367,505.42 | 4,997,409,251.07 |
10/6/23 | 4.023 | 4.092 | 4.006 | 4.072 | 52,328,321.31 | 5,014,864,597.26 |
10/5/23 | 4.047 | 4.072 | 4.011 | 4.023 | 56,530,005.95 | 4,952,658,498.33 |
10/4/23 | 4.074 | 4.075 | 3.995 | 4.047 | 73,143,922.05 | 4,981,496,844.95 |
10/3/23 | 4.123 | 4.159 | 4.056 | 4.074 | 59,966,100.99 | 5,013,101,057.15 |
10/2/23 | 4.261 | 4.298 | 4.103 | 4.124 | 115,298,155.08 | 5,072,701,515.68 |
10/1/23 | 4.105 | 4.28 | 4.104 | 4.261 | 82,943,342.48 | 5,240,023,925.51 |
9/30/23 | 4.077 | 4.116 | 4.075 | 4.106 | 51,458,101.29 | 5,047,706,512.8 |
9/29/23 | 4.075 | 4.113 | 4.064 | 4.077 | 74,285,652.31 | 5,011,315,937.23 |
9/28/23 | 3.991 | 4.094 | 3.985 | 4.075 | 83,423,727.09 | 5,005,168,167.6 |
9/27/23 | 4.014 | 4.069 | 3.971 | 3.991 | 75,472,569.39 | 4,900,697,886 |
9/26/23 | 4.064 | 4.088 | 3.993 | 4.014 | 91,992,477.48 | 4,928,111,844.62 |
9/25/23 | 3.99 | 4.086 | 3.973 | 4.064 | 99,085,397.28 | 5,010,613,361.77 |
9/24/23 | 4.033 | 4.057 | 3.985 | 3.99 | 66,771,866.76 | 5,001,732,085.27 |
9/23/23 | 4.019 | 4.036 | 4.006 | 4.033 | 60,313,481.75 | 5,063,928,679.56 |
9/22/23 | 4.014 | 4.035 | 3.997 | 4.019 | 83,094,040.71 | 5,113,212,004.31 |
9/21/23 | 4.14 | 4.161 | 4.008 | 4.014 | 96,861,726.01 | 4,984,263,664.05 |
9/20/23 | 4.156 | 4.166 | 4.087 | 4.14 | 94,604,881.89 | 5,073,294,825.28 |
9/19/23 | 4.108 | 4.163 | 4.087 | 4.156 | 98,635,960.12 | 5,113,796,268.96 |
9/18/23 | 4.074 | 4.218 | 4.031 | 4.108 | 107,466,794.48 | 5,031,903,648.99 |
9/17/23 | 4.186 | 4.187 | 4.06 | 4.075 | 69,631,308.58 | 4,989,232,833.23 |
9/16/23 | 4.142 | 4.222 | 4.141 | 4.186 | 78,607,121.41 | 5,123,855,569.49 |
9/15/23 | 4.059 | 4.169 | 4.052 | 4.142 | 92,364,606.63 | 5,069,014,366.94 |
9/14/23 | 4.003 | 4.087 | 3.98 | 4.059 | 104,617,462.94 | 4,965,826,726.72 |
9/13/23 | 3.987 | 4.068 | 3.956 | 4.003 | 110,074,342.35 | 4,897,989,836.74 |
9/12/23 | 3.987 | 4.084 | 3.972 | 3.987 | 119,246,327.36 | 4,876,961,363.28 |
9/11/23 | 4.152 | 4.152 | 3.922 | 3.987 | 150,489,930.29 | 4,875,856,126.69 |
9/10/23 | 4.24 | 4.24 | 4.118 | 4.152 | 93,614,703.29 | 5,075,635,244.02 |
9/9/23 | 4.25 | 4.273 | 4.24 | 4.24 | 55,876,924.63 | 5,181,339,103.53 |
9/8/23 | 4.287 | 4.324 | 4.218 | 4.25 | 91,436,483.98 | 5,192,488,986.75 |
9/7/23 | 4.27 | 4.302 | 4.236 | 4.287 | 91,550,865.46 | 5,235,928,331.59 |
9/6/23 | 4.257 | 4.273 | 4.194 | 4.269 | 89,409,575.17 | 5,212,884,401.49 |
9/5/23 | 4.253 | 4.296 | 4.211 | 4.257 | 79,724,504.67 | 5,196,045,775.22 |
9/4/23 | 4.261 | 4.313 | 4.202 | 4.253 | 92,578,304.64 | 5,189,989,174.48 |
9/3/23 | 4.262 | 4.298 | 4.237 | 4.262 | 67,945,948.66 | 5,198,993,181.79 |
9/2/23 | 4.216 | 4.27 | 4.21 | 4.262 | 69,668,222.36 | 5,259,157,339.51 |