Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 1.758 | 1.786 | 1.752 | 1.778 | 0 | 51,294,414.18 |
3/27/24 | 1.786 | 1.793 | 1.754 | 1.758 | 0 | 50,718,730.93 |
3/26/24 | 1.788 | 1.807 | 1.779 | 1.786 | 0 | 51,529,174.09 |
3/25/24 | 1.743 | 1.8 | 1.736 | 1.788 | 0 | 51,586,451 |
3/24/24 | 1.716 | 1.743 | 1.702 | 1.743 | 0 | 50,277,099.8 |
3/23/24 | 1.699 | 1.731 | 1.698 | 1.716 | 0 | 49,518,607.41 |
3/22/24 | 1.755 | 1.765 | 1.692 | 1.699 | 0 | 49,005,474.16 |
3/21/24 | 1.763 | 1.775 | 1.737 | 1.755 | 0 | 50,620,023.1 |
3/20/24 | 1.66 | 1.763 | 1.639 | 1.763 | 0 | 50,850,242.66 |
3/19/24 | 1.766 | 1.767 | 1.66 | 1.66 | 0 | 47,887,601.58 |
3/18/24 | 1.801 | 1.801 | 1.754 | 1.766 | 0 | 50,935,947.33 |
3/17/24 | 1.766 | 1.805 | 1.746 | 1.804 | 0 | 52,060,546.32 |
3/16/24 | 1.826 | 1.839 | 1.766 | 1.766 | 0 | 50,953,797.92 |
3/15/24 | 1.876 | 1.881 | 1.803 | 1.826 | 0 | 52,689,332.05 |
3/14/24 | 1.913 | 1.914 | 1.849 | 1.876 | 0 | 54,123,675.55 |
3/13/24 | 1.902 | 1.932 | 1.902 | 1.913 | 0 | 55,200,070.32 |
3/12/24 | 1.935 | 1.937 | 1.889 | 1.902 | 0 | 54,879,364.63 |
3/11/24 | 1.875 | 1.935 | 1.858 | 1.935 | 0 | 55,812,766.36 |
3/10/24 | 1.887 | 1.9 | 1.871 | 1.875 | 0 | 54,082,921.89 |
3/9/24 | 1.883 | 1.895 | 1.881 | 1.887 | 0 | 54,434,914.82 |
3/8/24 | 1.872 | 1.905 | 1.872 | 1.883 | 0 | 54,317,919.58 |
3/7/24 | 1.858 | 1.885 | 1.842 | 1.872 | 0 | 54,022,523.38 |
3/6/24 | 1.771 | 1.875 | 1.764 | 1.858 | 0 | 53,601,980.17 |
3/5/24 | 1.794 | 1.849 | 1.715 | 1.771 | 0 | 51,082,106.65 |
3/4/24 | 1.751 | 1.794 | 1.748 | 1.794 | 0 | 51,766,409.42 |
3/3/24 | 1.732 | 1.751 | 1.725 | 1.751 | 0 | 50,514,467.49 |
3/2/24 | 1.738 | 1.741 | 1.73 | 1.732 | 0 | 49,961,902.16 |
3/1/24 | 1.71 | 1.739 | 1.71 | 1.738 | 0 | 50,134,133.25 |
2/29/24 | 1.715 | 1.755 | 1.706 | 1.71 | 0 | 49,347,781.4 |
2/28/24 | 1.678 | 1.733 | 1.677 | 1.715 | 0 | 49,482,614.27 |
2/27/24 | 1.657 | 1.686 | 1.656 | 1.678 | 0 | 48,416,387.5 |
2/26/24 | 1.635 | 1.66 | 1.618 | 1.657 | 0 | 47,801,077.52 |
2/25/24 | 1.598 | 1.635 | 1.598 | 1.635 | 0 | 47,176,074.01 |
2/24/24 | 1.579 | 1.598 | 1.576 | 1.598 | 0 | 46,116,274.84 |
2/23/24 | 1.595 | 1.597 | 1.577 | 1.579 | 0 | 45,559,053.05 |
2/22/24 | 1.586 | 1.606 | 1.576 | 1.594 | 0 | 46,000,608.3 |
2/21/24 | 1.603 | 1.604 | 1.569 | 1.586 | 0 | 45,749,604 |
2/20/24 | 1.586 | 1.603 | 1.572 | 1.603 | 0 | 46,255,834.57 |
2/19/24 | 1.563 | 1.59 | 1.56 | 1.586 | 0 | 45,745,331.5 |
2/18/24 | 1.535 | 1.566 | 1.532 | 1.562 | 0 | 45,079,138.44 |
2/17/24 | 1.538 | 1.539 | 1.52 | 1.535 | 0 | 44,287,497.42 |
2/16/24 | 1.547 | 1.555 | 1.531 | 1.538 | 0 | 44,384,396.66 |
2/15/24 | 1.532 | 1.55 | 1.532 | 1.547 | 0 | 44,624,184.88 |
2/14/24 | 1.488 | 1.532 | 1.486 | 1.532 | 0 | 44,206,962.7 |
2/13/24 | 1.492 | 1.501 | 1.483 | 1.488 | 0 | 42,940,945.7 |
2/12/24 | 1.447 | 1.492 | 1.44 | 1.492 | 0 | 43,032,135.01 |
2/11/24 | 1.446 | 1.456 | 1.445 | 1.447 | 0 | 41,751,595.97 |
2/10/24 | 1.444 | 1.449 | 1.441 | 1.446 | 0 | 41,712,452.8 |
2/9/24 | 1.422 | 1.45 | 1.422 | 1.444 | 0 | 41,648,495.63 |
2/8/24 | 1.423 | 1.427 | 1.421 | 1.422 | 0 | 41,034,415.43 |
2/7/24 | 1.408 | 1.424 | 1.402 | 1.423 | 0 | 41,044,486.51 |
2/6/24 | 1.381 | 1.409 | 1.381 | 1.408 | 0 | 40,614,255.56 |
2/5/24 | 1.38 | 1.392 | 1.377 | 1.381 | 0 | 39,850,621.96 |
2/4/24 | 1.383 | 1.385 | 1.378 | 1.38 | 0 | 39,802,009.8 |
2/3/24 | 1.385 | 1.39 | 1.383 | 1.383 | 0 | 39,899,412.45 |
2/2/24 | 1.384 | 1.388 | 1.382 | 1.385 | 0 | 39,957,017.28 |
2/1/24 | 1.378 | 1.384 | 1.369 | 1.384 | 0 | 39,916,848 |
1/31/24 | 1.401 | 1.401 | 1.377 | 1.378 | 0 | 39,766,152.45 |
1/30/24 | 1.388 | 1.408 | 1.385 | 1.401 | 0 | 40,427,695.66 |
1/29/24 | 1.37 | 1.388 | 1.367 | 1.388 | 0 | 40,030,851.97 |
1/28/24 | 1.374 | 1.381 | 1.369 | 1.37 | 0 | 39,514,822.32 |
1/27/24 | 1.373 | 1.376 | 1.371 | 1.374 | 0 | 39,626,471.14 |
1/26/24 | 1.358 | 1.375 | 1.355 | 1.373 | 0 | 39,613,830.24 |
1/25/24 | 1.361 | 1.363 | 1.35 | 1.358 | 0 | 39,181,835.78 |
1/24/24 | 1.362 | 1.366 | 1.355 | 1.361 | 0 | 39,266,790.68 |
1/23/24 | 1.388 | 1.397 | 1.349 | 1.362 | 0 | 39,282,535.88 |
1/22/24 | 1.434 | 1.434 | 1.388 | 1.388 | 0 | 40,044,878.9 |
1/21/24 | 1.436 | 1.439 | 1.434 | 1.434 | 0 | 41,357,487.2 |
1/20/24 | 1.442 | 1.442 | 1.434 | 1.436 | 0 | 41,428,686.79 |
1/19/24 | 1.435 | 1.443 | 1.427 | 1.442 | 0 | 41,605,850.66 |
1/18/24 | 1.453 | 1.457 | 1.428 | 1.435 | 0 | 41,401,566.54 |
1/17/24 | 1.475 | 1.475 | 1.453 | 1.453 | 0 | 41,930,874.02 |
1/16/24 | 1.45 | 1.477 | 1.449 | 1.475 | 0 | 42,564,914.96 |
1/15/24 | 1.444 | 1.458 | 1.443 | 1.45 | 0 | 41,845,584.03 |
1/14/24 | 1.47 | 1.47 | 1.444 | 1.444 | 0 | 41,651,306.4 |
1/13/24 | 1.452 | 1.47 | 1.45 | 1.47 | 0 | 42,404,513.39 |
1/12/24 | 1.482 | 1.506 | 1.446 | 1.452 | 0 | 41,885,716.68 |
1/11/24 | 1.471 | 1.497 | 1.47 | 1.482 | 0 | 42,747,371.05 |
1/10/24 | 1.395 | 1.471 | 1.395 | 1.471 | 0 | 42,431,320.57 |
1/9/24 | 1.394 | 1.395 | 1.37 | 1.395 | 0 | 40,255,041.28 |
1/8/24 | 1.359 | 1.401 | 1.344 | 1.394 | 0 | 40,222,741.98 |
1/7/24 | 1.365 | 1.37 | 1.357 | 1.359 | 0 | 39,212,338.81 |
1/6/24 | 1.374 | 1.375 | 1.359 | 1.365 | 0 | 39,385,244.41 |
1/5/24 | 1.375 | 1.376 | 1.356 | 1.374 | 0 | 39,634,891.6 |
1/4/24 | 1.356 | 1.382 | 1.355 | 1.375 | 0 | 39,665,643.14 |
1/3/24 | 1.402 | 1.41 | 1.345 | 1.356 | 0 | 39,115,120.27 |
1/2/24 | 1.399 | 1.424 | 1.398 | 1.402 | 0 | 40,435,325.59 |
1/1/24 | 1.377 | 1.399 | 1.374 | 1.399 | 0 | 40,358,883.1 |
12/31/23 | 1.382 | 1.389 | 1.373 | 1.378 | 0 | 39,742,181.42 |
12/30/23 | 1.383 | 1.39 | 1.375 | 1.382 | 0 | 39,863,698.47 |