Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 3.534 | 3.761 | 3.525 | 3.736 | 1,799,595.99 | 55,740,898.59 |
3/26/24 | 3.69 | 3.854 | 3.488 | 3.532 | 2,718,227.02 | 52,698,682.41 |
3/25/24 | 3.741 | 3.835 | 3.675 | 3.7 | 2,096,625.38 | 55,144,203.76 |
3/24/24 | 3.879 | 3.948 | 3.741 | 3.741 | 1,418,197.06 | 55,718,600.23 |
3/23/24 | 3.943 | 4.054 | 3.874 | 3.879 | 1,127,775.24 | 57,733,550.66 |
3/22/24 | 3.825 | 4.125 | 3.775 | 3.942 | 1,604,480.11 | 58,655,710.82 |
3/21/24 | 3.97 | 4.284 | 3.751 | 3.826 | 2,002,517.79 | 56,885,985.26 |
3/20/24 | 3.606 | 3.976 | 3.504 | 3.969 | 2,054,370.43 | 58,980,416.98 |
3/19/24 | 4.138 | 4.184 | 3.603 | 3.603 | 2,348,183.87 | 53,508,310.73 |
3/18/24 | 4.158 | 4.314 | 3.849 | 4.138 | 2,591,198.21 | 61,409,771.5 |
3/17/24 | 4.106 | 4.318 | 4.045 | 4.162 | 1,768,059.14 | 61,725,061.09 |
3/16/24 | 4.628 | 4.773 | 4.102 | 4.102 | 2,464,576.53 | 60,863,538.85 |
3/15/24 | 4.974 | 4.984 | 4.59 | 4.628 | 2,001,557.35 | 68,567,027.43 |
3/14/24 | 5.182 | 5.19 | 4.692 | 4.973 | 1,952,579.69 | 73,626,470 |
3/13/24 | 4.997 | 5.497 | 4.908 | 5.182 | 3,228,656.94 | 76,675,051.1 |
3/12/24 | 4.71 | 5.017 | 4.628 | 4.998 | 2,457,734.2 | 73,891,687.76 |
3/11/24 | 4.456 | 4.751 | 4.22 | 4.711 | 2,096,519.64 | 69,625,415.7 |
3/10/24 | 4.71 | 4.824 | 4.386 | 4.456 | 2,098,715.66 | 65,817,902.27 |
3/9/24 | 4.421 | 4.832 | 4.213 | 4.71 | 2,795,981.27 | 69,538,999.17 |
3/8/24 | 4.465 | 4.556 | 4.347 | 4.421 | 1,525,491.26 | 65,226,857.09 |
3/7/24 | 4.424 | 4.723 | 4.233 | 4.465 | 2,452,669.82 | 65,840,922.61 |
3/6/24 | 4.093 | 4.601 | 3.989 | 4.421 | 2,365,652.15 | 65,192,952.53 |
3/5/24 | 4.114 | 4.228 | 3.975 | 4.09 | 1,952,867.21 | 60,279,856.06 |
3/4/24 | 4.274 | 4.542 | 4.104 | 4.114 | 1,895,841.67 | 60,548,245.11 |
3/3/24 | 4.324 | 4.433 | 4.197 | 4.28 | 1,779,634.24 | 62,953,779.73 |
3/2/24 | 4.584 | 4.584 | 4.285 | 4.325 | 1,684,049.84 | 63,587,119.36 |
3/1/24 | 4.75 | 4.813 | 4.417 | 4.584 | 1,756,960.03 | 67,352,057.54 |
2/29/24 | 5.196 | 5.325 | 4.737 | 4.75 | 1,789,399.15 | 69,743,471.02 |
2/28/24 | 5.148 | 5.427 | 4.855 | 5.194 | 2,935,790.47 | 76,229,460.39 |
2/27/24 | 4.4 | 5.156 | 4.395 | 5.151 | 2,861,137.8 | 75,547,352.68 |
2/26/24 | 4.509 | 4.689 | 4.269 | 4.4 | 1,664,081.96 | 64,490,175.67 |
2/25/24 | 4.434 | 4.676 | 4.281 | 4.509 | 1,616,564.61 | 66,054,671.96 |
2/24/24 | 4.436 | 4.745 | 4.317 | 4.434 | 1,878,736.24 | 64,921,322.46 |
2/23/24 | 4.118 | 4.52 | 3.821 | 4.437 | 3,586,045.02 | 64,928,636.93 |
2/22/24 | 3.46 | 4.12 | 3.353 | 4.12 | 2,881,257.11 | 60,250,263.85 |
2/21/24 | 3.649 | 3.719 | 3.328 | 3.46 | 1,533,992.29 | 50,560,290.03 |
2/20/24 | 3.753 | 3.768 | 3.47 | 3.649 | 1,864,281.34 | 53,298,118.51 |
2/19/24 | 3.824 | 3.929 | 3.69 | 3.752 | 1,703,232.94 | 54,769,185.92 |
2/18/24 | 3.833 | 3.934 | 3.747 | 3.824 | 1,642,022.36 | 55,785,763.12 |
2/17/24 | 3.976 | 4.082 | 3.736 | 3.834 | 1,425,950.71 | 55,897,059.6 |
2/16/24 | 3.88 | 4.168 | 3.858 | 3.976 | 1,569,363.25 | 57,927,354.68 |
2/15/24 | 4.147 | 4.159 | 3.858 | 3.884 | 1,756,161.06 | 56,557,609.3 |
2/14/24 | 3.95 | 4.153 | 3.796 | 4.147 | 2,174,864.12 | 60,353,397.61 |
2/13/24 | 4.198 | 4.198 | 3.799 | 3.95 | 1,920,990.86 | 57,446,551 |
2/12/24 | 4.452 | 4.457 | 4.05 | 4.215 | 2,102,526.74 | 61,263,518.99 |
2/11/24 | 4.126 | 4.456 | 3.875 | 4.452 | 2,029,699.29 | 64,678,490.48 |
2/10/24 | 4.293 | 4.386 | 4.093 | 4.128 | 1,957,930.66 | 59,929,870.84 |
2/9/24 | 4.349 | 5.187 | 4.08 | 4.3 | 6,222,079.29 | 62,385,906.13 |
2/8/24 | 4.223 | 4.739 | 4.14 | 4.35 | 2,576,690.52 | 63,073,311.99 |
2/7/24 | 3.929 | 4.249 | 3.816 | 4.223 | 2,673,919.03 | 61,207,295.48 |
2/6/24 | 3.092 | 4.034 | 3.013 | 3.921 | 3,626,811.09 | 56,790,755.35 |
2/5/24 | 3.714 | 3.747 | 3.042 | 3.097 | 2,777,070.58 | 44,823,396.25 |
2/4/24 | 3.869 | 3.949 | 3.697 | 3.713 | 1,631,607.26 | 53,719,327.07 |
2/3/24 | 4.181 | 4.238 | 3.656 | 3.87 | 2,913,778.6 | 55,952,353.2 |
2/2/24 | 4.154 | 4.232 | 4.085 | 4.181 | 1,365,528.14 | 60,412,181.68 |
2/1/24 | 4.017 | 4.527 | 3.997 | 4.157 | 2,155,267.7 | 60,022,639.32 |
1/31/24 | 4.571 | 4.579 | 3.979 | 4.017 | 2,773,952.09 | 57,974,849.16 |
1/30/24 | 4.991 | 4.991 | 4.315 | 4.578 | 4,247,813.76 | 66,028,545.79 |
1/29/24 | 5.7 | 5.766 | 4.616 | 4.991 | 5,862,302.01 | 71,940,243.67 |
1/28/24 | 4.826 | 6.056 | 4.079 | 5.698 | 16,907,478.99 | 82,088,976.68 |
1/27/24 | 6.767 | 6.977 | 4.384 | 4.826 | 20,710,302.23 | 69,481,248.77 |
1/26/24 | 6.788 | 6.963 | 6.325 | 6.767 | 2,671,895.07 | 97,358,100.66 |
1/25/24 | 6.85 | 7.187 | 6.638 | 6.788 | 1,853,559.59 | 97,604,540.14 |
1/24/24 | 6.523 | 7.123 | 6.258 | 6.85 | 2,099,057.04 | 98,445,288.01 |
1/23/24 | 6.993 | 6.993 | 6.275 | 6.521 | 2,424,016.12 | 93,653,981.99 |
1/22/24 | 7.791 | 7.829 | 6.496 | 6.993 | 2,892,622.88 | 100,364,784.83 |
1/21/24 | 8.197 | 8.309 | 7.778 | 7.787 | 2,197,640.02 | 111,705,347.28 |
1/20/24 | 7.95 | 8.327 | 7.212 | 8.194 | 3,931,677.98 | 117,473,903.21 |
1/19/24 | 6.658 | 7.96 | 6.324 | 7.959 | 2,751,393.21 | 114,034,003.15 |
1/18/24 | 7.071 | 7.13 | 6.649 | 6.658 | 1,600,737.79 | 95,335,859.13 |
1/17/24 | 7.45 | 7.764 | 7.005 | 7.071 | 1,910,937.76 | 101,189,008.21 |
1/16/24 | 7.144 | 7.491 | 6.975 | 7.454 | 1,905,676.39 | 106,592,641.3 |
1/15/24 | 7.782 | 7.996 | 7.076 | 7.145 | 2,070,439.46 | 102,100,043.63 |
1/14/24 | 8.172 | 8.242 | 7.425 | 7.799 | 1,647,050.61 | 111,354,177.8 |
1/13/24 | 7.4 | 8.176 | 6.738 | 8.175 | 3,464,822.81 | 116,622,740.01 |
1/12/24 | 8.074 | 8.087 | 7.238 | 7.404 | 2,513,435.72 | 105,542,299.74 |
1/11/24 | 8.429 | 8.869 | 8.071 | 8.072 | 2,215,267.25 | 114,964,530.09 |
1/10/24 | 8.92 | 8.94 | 8.21 | 8.429 | 2,699,669.27 | 119,957,931.31 |
1/9/24 | 8.632 | 9.062 | 8.075 | 8.92 | 2,691,632.94 | 126,839,527.51 |
1/8/24 | 8.482 | 8.826 | 7.512 | 8.641 | 4,392,874.06 | 122,762,021.52 |
1/7/24 | 6.992 | 8.538 | 6.934 | 8.493 | 4,537,170.81 | 120,558,681.11 |
1/6/24 | 7.248 | 7.339 | 6.817 | 6.991 | 1,597,071.89 | 99,164,127.28 |
1/5/24 | 7.55 | 7.661 | 6.997 | 7.247 | 1,806,946.98 | 102,703,060.71 |
1/4/24 | 7.916 | 7.916 | 7.259 | 7.549 | 3,239,972.09 | 106,900,381.01 |
1/3/24 | 6.858 | 7.943 | 6.01 | 7.92 | 5,024,419.6 | 112,050,516.55 |
1/2/24 | 6.803 | 6.993 | 6.62 | 6.857 | 1,435,856.89 | 96,935,038.19 |
1/1/24 | 6.487 | 6.922 | 6.471 | 6.805 | 1,429,705.71 | 96,115,413.76 |
12/31/23 | 6.814 | 6.817 | 6.477 | 6.488 | 1,638,765.26 | 91,564,484.24 |
12/30/23 | 6.664 | 6.831 | 6.612 | 6.815 | 1,540,965.44 | 96,099,155.17 |
12/29/23 | 6.914 | 6.945 | 6.184 | 6.664 | 2,600,139.49 | 93,891,562.32 |