Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 9.444 | 9.649 | 9.303 | 9.517 | 259,183,583.21 | 13,582,254,631.3 |
3/27/24 | 9.691 | 9.794 | 9.314 | 9.444 | 325,392,727.7 | 13,474,534,635.5 |
3/26/24 | 9.738 | 10.052 | 9.54 | 9.691 | 360,756,481.76 | 13,822,645,920.96 |
3/25/24 | 9.369 | 9.82 | 9.294 | 9.738 | 300,666,152.98 | 13,886,062,801.11 |
3/24/24 | 8.982 | 9.429 | 8.974 | 9.369 | 193,041,937.78 | 13,360,484,229.31 |
3/23/24 | 8.919 | 9.217 | 8.88 | 8.982 | 189,986,286.62 | 12,804,985,420.52 |
3/22/24 | 9.173 | 9.353 | 8.725 | 8.919 | 296,569,819.25 | 12,712,029,594.52 |
3/21/24 | 9.492 | 9.578 | 9.071 | 9.173 | 341,959,123.61 | 13,069,912,338.72 |
3/20/24 | 8.764 | 9.558 | 8.511 | 9.492 | 530,907,741 | 13,520,744,867.45 |
3/19/24 | 9.907 | 9.981 | 8.605 | 8.764 | 607,301,834.81 | 12,481,685,577.51 |
3/18/24 | 10.079 | 10.443 | 9.615 | 9.907 | 461,962,141.54 | 14,104,149,930.11 |
3/17/24 | 9.697 | 10.241 | 9.241 | 10.116 | 466,294,928.18 | 13,059,167,146.92 |
3/16/24 | 10.838 | 10.886 | 9.521 | 9.697 | 587,580,189.82 | 12,514,730,315.72 |
3/15/24 | 11.543 | 11.678 | 10.075 | 10.838 | 916,276,314.5 | 13,983,882,788.91 |
3/14/24 | 11.321 | 11.882 | 10.752 | 11.543 | 954,859,836.4 | 14,888,480,622.42 |
3/13/24 | 10.728 | 11.321 | 10.658 | 11.321 | 569,338,749.66 | 14,599,512,466.73 |
3/12/24 | 11.036 | 11.143 | 10.185 | 10.727 | 566,762,255.14 | 13,828,609,391.61 |
3/11/24 | 10.279 | 11.238 | 9.959 | 11.036 | 733,295,312.21 | 14,222,178,325.98 |
3/10/24 | 10.523 | 10.575 | 9.996 | 10.279 | 388,874,905.32 | 13,241,953,798.38 |
3/9/24 | 10.665 | 10.965 | 10.449 | 10.523 | 449,980,303.41 | 13,606,224,653.05 |
3/8/24 | 10.422 | 10.71 | 10.004 | 10.665 | 609,067,053.78 | 13,731,357,480.62 |
3/7/24 | 10.514 | 10.99 | 10.268 | 10.422 | 585,840,471.09 | 13,414,166,477.51 |
3/6/24 | 9.33 | 10.558 | 8.943 | 10.514 | 783,733,356.09 | 13,583,380,967.42 |
3/5/24 | 9.896 | 10.749 | 8.367 | 9.33 | 1,345,409,496.66 | 12,050,482,945.36 |
3/4/24 | 9.793 | 10.27 | 9.645 | 9.911 | 857,188,707.68 | 12,744,974,041.26 |
3/3/24 | 9.44 | 9.884 | 8.785 | 9.797 | 663,668,775.92 | 12,890,702,392.05 |
3/2/24 | 8.674 | 9.459 | 8.615 | 9.436 | 553,392,267.25 | 12,175,894,388.17 |
3/1/24 | 8.253 | 8.674 | 8.253 | 8.674 | 336,431,151.66 | 11,188,700,134.67 |
2/29/24 | 8.344 | 8.881 | 8.048 | 8.255 | 508,493,881.72 | 10,645,584,551.72 |
2/28/24 | 8.37 | 8.693 | 7.873 | 8.343 | 609,235,960.13 | 10,716,382,727.47 |
2/27/24 | 8.105 | 8.442 | 8.043 | 8.371 | 405,624,500.14 | 10,749,196,386.04 |
2/26/24 | 7.922 | 8.104 | 7.594 | 8.104 | 296,502,812.43 | 10,404,026,860.93 |
2/25/24 | 7.81 | 7.934 | 7.685 | 7.923 | 183,729,021.69 | 10,167,219,353.8 |
2/24/24 | 7.563 | 7.885 | 7.445 | 7.809 | 237,375,315.84 | 10,018,258,575.44 |
2/23/24 | 7.482 | 7.636 | 7.279 | 7.563 | 249,643,272.05 | 9,699,717,327.86 |
2/22/24 | 7.469 | 7.661 | 7.285 | 7.483 | 239,367,256.98 | 9,593,636,584.45 |
2/21/24 | 7.733 | 7.733 | 7.25 | 7.468 | 276,903,183.6 | 9,571,980,582.44 |
2/20/24 | 8.029 | 8.108 | 7.472 | 7.733 | 378,987,928.49 | 9,908,563,960.86 |
2/19/24 | 7.851 | 8.138 | 7.673 | 8.029 | 331,476,479.97 | 10,284,628,453.09 |
2/18/24 | 7.705 | 7.913 | 7.695 | 7.85 | 205,287,648.54 | 10,052,150,397.8 |
2/17/24 | 7.657 | 7.704 | 7.36 | 7.704 | 189,701,667.85 | 9,902,654,860.54 |
2/16/24 | 7.781 | 7.863 | 7.559 | 7.658 | 216,737,045.06 | 9,799,764,313.28 |
2/15/24 | 7.658 | 7.942 | 7.557 | 7.778 | 336,231,657.83 | 9,951,130,366.13 |
2/14/24 | 7.362 | 7.705 | 7.285 | 7.658 | 294,559,497.46 | 9,794,806,773.12 |
2/13/24 | 7.345 | 7.444 | 7.153 | 7.363 | 241,793,764.28 | 9,452,492,285.5 |
2/12/24 | 7.097 | 7.37 | 6.993 | 7.346 | 245,642,261.74 | 9,389,605,228.98 |
2/11/24 | 7.208 | 7.331 | 7.087 | 7.096 | 169,782,015.25 | 9,068,411,072.63 |
2/10/24 | 7.192 | 7.287 | 7.074 | 7.209 | 149,811,265.21 | 9,208,764,853.63 |
2/9/24 | 7.015 | 7.313 | 6.965 | 7.191 | 258,789,600.03 | 9,184,077,284.38 |
2/8/24 | 6.94 | 7.101 | 6.874 | 7.015 | 218,444,800.34 | 8,955,514,003.63 |
2/7/24 | 6.806 | 6.956 | 6.672 | 6.94 | 164,416,661.43 | 8,858,235,580.08 |
2/6/24 | 6.727 | 6.824 | 6.653 | 6.806 | 145,904,730.81 | 8,683,377,173.69 |
2/5/24 | 6.667 | 6.961 | 6.603 | 6.727 | 164,799,424.27 | 8,580,231,918.86 |
2/4/24 | 6.831 | 6.831 | 6.663 | 6.667 | 99,743,821.29 | 8,504,413,611.74 |
2/3/24 | 6.937 | 6.999 | 6.825 | 6.831 | 108,609,624.36 | 8,711,294,647.79 |
2/2/24 | 6.791 | 7.018 | 6.773 | 6.936 | 157,571,927.9 | 8,842,113,389.17 |
2/1/24 | 6.656 | 6.81 | 6.558 | 6.791 | 157,887,536.11 | 8,722,376,894.18 |
1/31/24 | 6.841 | 6.882 | 6.603 | 6.656 | 196,604,220.45 | 8,479,634,596.21 |
1/30/24 | 7.031 | 7.075 | 6.832 | 6.842 | 219,740,479.12 | 8,714,087,521.28 |
1/29/24 | 6.847 | 7.29 | 6.721 | 7.031 | 340,006,925.03 | 8,990,689,819.58 |
1/28/24 | 6.67 | 6.839 | 6.579 | 6.839 | 181,489,924.71 | 8,705,153,512.12 |
1/27/24 | 6.673 | 6.74 | 6.54 | 6.67 | 141,355,540.23 | 8,487,629,525.01 |
1/26/24 | 6.434 | 6.723 | 6.365 | 6.672 | 186,488,222.36 | 8,523,696,033.17 |
1/25/24 | 6.46 | 6.56 | 6.353 | 6.434 | 156,401,029.26 | 8,182,734,467.8 |
1/24/24 | 6.354 | 6.532 | 6.265 | 6.46 | 182,514,258.69 | 8,213,330,545.01 |
1/23/24 | 6.333 | 6.443 | 6.001 | 6.354 | 251,031,948.2 | 8,241,442,217.45 |
1/22/24 | 6.808 | 6.835 | 6.321 | 6.333 | 269,918,505.05 | 8,046,287,698.33 |
1/21/24 | 6.9 | 6.965 | 6.807 | 6.807 | 115,667,492.34 | 8,646,413,149.33 |
1/20/24 | 6.875 | 6.943 | 6.784 | 6.899 | 140,211,031.66 | 8,760,098,658.41 |
1/19/24 | 7.007 | 7.042 | 6.596 | 6.875 | 228,284,378.59 | 8,726,610,813.93 |
1/18/24 | 7.335 | 7.377 | 6.863 | 7.008 | 242,668,717.35 | 8,966,662,397.28 |
1/17/24 | 7.489 | 7.591 | 7.267 | 7.333 | 183,863,749.13 | 9,477,256,794.76 |
1/16/24 | 7.515 | 7.663 | 7.355 | 7.49 | 196,373,827.7 | 9,499,400,590.06 |
1/15/24 | 7.326 | 7.676 | 7.32 | 7.518 | 194,678,727.96 | 9,887,367,168 |
1/14/24 | 7.613 | 7.688 | 7.327 | 7.327 | 170,845,572.2 | 9,399,165,736.98 |
1/13/24 | 7.567 | 7.74 | 7.413 | 7.613 | 202,570,099.49 | 10,072,904,241.78 |
1/12/24 | 8.166 | 8.206 | 7.419 | 7.569 | 350,427,695.27 | 9,871,260,357.63 |
1/11/24 | 7.973 | 8.567 | 7.883 | 8.17 | 535,315,793.04 | 10,349,653,529.58 |
1/10/24 | 7.119 | 8.074 | 6.848 | 7.971 | 416,263,451.85 | 10,094,366,348.06 |
1/9/24 | 7.479 | 7.522 | 6.927 | 7.117 | 293,447,140.75 | 9,011,279,090.64 |
1/8/24 | 6.896 | 7.501 | 6.565 | 7.478 | 344,729,757.08 | 9,463,137,183.7 |
1/7/24 | 7.14 | 7.314 | 6.844 | 6.896 | 223,805,099.95 | 8,723,984,272.55 |
1/6/24 | 7.446 | 7.449 | 6.987 | 7.139 | 241,045,789.32 | 9,029,067,857.31 |
1/5/24 | 7.881 | 7.946 | 7.246 | 7.446 | 348,229,259.09 | 9,414,691,956.37 |
1/4/24 | 7.641 | 7.987 | 7.538 | 7.881 | 333,627,890.45 | 9,962,925,705.31 |
1/3/24 | 8.413 | 8.565 | 6.978 | 7.642 | 662,847,385.36 | 9,695,374,189.91 |
1/2/24 | 8.599 | 8.801 | 8.354 | 8.413 | 340,575,264.11 | 10,629,011,024.36 |
1/1/24 | 8.201 | 8.625 | 8.099 | 8.599 | 246,624,749.15 | 11,144,036,783.2 |
12/31/23 | 8.369 | 8.628 | 8.128 | 8.194 | 304,720,309.59 | 10,345,695,545.12 |
12/30/23 | 8.293 | 8.474 | 8.134 | 8.371 | 239,200,073.25 | 10,565,590,741.73 |