Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 1.486 | 1.518 | 1.467 | 1.48 | 314,558.89 | 57,421,274.27 |
3/27/24 | 1.487 | 1.535 | 1.433 | 1.486 | 454,958.07 | 57,665,517.24 |
3/26/24 | 1.527 | 1.588 | 1.487 | 1.487 | 477,027.53 | 57,683,178.18 |
3/25/24 | 1.406 | 1.542 | 1.404 | 1.528 | 415,975.54 | 59,268,459.27 |
3/24/24 | 1.426 | 1.484 | 1.404 | 1.406 | 365,057.54 | 54,548,169.75 |
3/23/24 | 1.4 | 1.451 | 1.392 | 1.426 | 304,138.81 | 55,316,208.02 |
3/22/24 | 1.462 | 1.475 | 1.398 | 1.4 | 315,617.16 | 54,302,046.23 |
3/21/24 | 1.477 | 1.483 | 1.443 | 1.462 | 340,951.58 | 56,716,988.08 |
3/20/24 | 1.37 | 1.482 | 1.268 | 1.477 | 576,871.95 | 57,309,181.56 |
3/19/24 | 1.422 | 1.49 | 1.319 | 1.37 | 416,419.44 | 53,165,561.89 |
3/18/24 | 1.463 | 1.496 | 1.399 | 1.422 | 337,451.75 | 55,184,433.05 |
3/17/24 | 1.466 | 1.509 | 1.454 | 1.461 | 454,393.92 | 56,675,032.05 |
3/16/24 | 1.487 | 1.537 | 1.451 | 1.466 | 464,961.4 | 56,901,030.49 |
3/15/24 | 1.606 | 1.626 | 1.47 | 1.487 | 606,211.13 | 57,685,883.12 |
3/14/24 | 1.693 | 1.7 | 1.571 | 1.605 | 415,848.52 | 62,288,983.05 |
3/13/24 | 1.663 | 1.695 | 1.626 | 1.693 | 433,869.67 | 65,707,047.45 |
3/12/24 | 1.711 | 1.714 | 1.63 | 1.663 | 461,605.55 | 64,533,363.38 |
3/11/24 | 1.712 | 1.722 | 1.652 | 1.711 | 442,138.4 | 66,390,751.39 |
3/10/24 | 1.746 | 1.747 | 1.67 | 1.712 | 480,239.61 | 66,410,198.6 |
3/9/24 | 1.794 | 1.845 | 1.737 | 1.746 | 505,276.02 | 67,744,967.18 |
3/8/24 | 1.781 | 1.859 | 1.74 | 1.794 | 523,677.18 | 69,591,633.89 |
3/7/24 | 1.695 | 1.832 | 1.691 | 1.783 | 667,870.79 | 69,183,080.53 |
3/6/24 | 1.683 | 1.753 | 1.62 | 1.696 | 590,396 | 65,789,956.24 |
3/5/24 | 1.658 | 1.748 | 1.582 | 1.683 | 918,261.23 | 65,287,809.95 |
3/4/24 | 1.428 | 1.668 | 1.384 | 1.658 | 1,288,320.22 | 64,314,317.29 |
3/3/24 | 1.292 | 1.45 | 1.292 | 1.428 | 805,119.46 | 55,395,635.55 |
3/2/24 | 1.185 | 1.297 | 1.167 | 1.292 | 521,999.46 | 50,140,942.55 |
3/1/24 | 1.136 | 1.199 | 1.038 | 1.185 | 622,718.96 | 45,968,159.37 |
2/29/24 | 1.023 | 1.142 | 1.014 | 1.137 | 467,113.73 | 44,098,727.49 |
2/28/24 | 1.022 | 1.069 | 1.002 | 1.023 | 480,472.39 | 39,678,992.22 |
2/27/24 | 1.018 | 1.119 | 1.005 | 1.022 | 384,739.87 | 39,666,231.62 |
2/26/24 | 1.055 | 1.062 | 0.992 | 1.018 | 394,299.33 | 39,518,425.25 |
2/25/24 | 1.088 | 1.096 | 1.052 | 1.055 | 349,483.6 | 40,926,348.65 |
2/24/24 | 1.112 | 1.112 | 1.071 | 1.088 | 336,524.96 | 42,211,874.34 |
2/23/24 | 1.104 | 1.148 | 1.053 | 1.112 | 333,772.62 | 43,145,650.99 |
2/22/24 | 1.088 | 1.152 | 1.057 | 1.104 | 394,414.85 | 42,843,522.56 |
2/21/24 | 1.102 | 1.148 | 1.074 | 1.088 | 343,039.52 | 42,215,817.55 |
2/20/24 | 1.033 | 1.144 | 1.03 | 1.102 | 509,476.52 | 42,777,640.22 |
2/19/24 | 1.045 | 1.056 | 1.024 | 1.032 | 337,150.7 | 40,037,543.21 |
2/18/24 | 1.067 | 1.083 | 1.034 | 1.045 | 320,954.49 | 40,528,407.19 |
2/17/24 | 1.081 | 1.111 | 1.046 | 1.067 | 315,767.01 | 41,394,801.42 |
2/16/24 | 1.124 | 1.15 | 1.064 | 1.081 | 319,052.61 | 41,934,052.54 |
2/15/24 | 1.07 | 1.145 | 1.065 | 1.124 | 369,661.61 | 43,600,455.57 |
2/14/24 | 0.979 | 1.099 | 0.97 | 1.07 | 408,737.53 | 41,528,501.16 |
2/13/24 | 0.986 | 0.995 | 0.95 | 0.979 | 352,210.47 | 37,969,112.51 |
2/12/24 | 0.923 | 0.996 | 0.886 | 0.986 | 351,354.97 | 38,258,430.78 |
2/11/24 | 0.858 | 0.935 | 0.856 | 0.923 | 458,745.82 | 35,802,204.98 |
2/10/24 | 0.849 | 0.878 | 0.832 | 0.858 | 307,791.4 | 33,286,957.36 |
2/9/24 | 0.78 | 0.864 | 0.755 | 0.849 | 313,276.64 | 32,936,066.48 |
2/8/24 | 0.776 | 0.79 | 0.742 | 0.78 | 304,155.65 | 30,267,413.1 |
2/7/24 | 0.77 | 0.796 | 0.742 | 0.776 | 321,237.96 | 30,098,320.6 |
2/6/24 | 0.763 | 0.779 | 0.762 | 0.77 | 245,311.15 | 29,884,222.66 |
2/5/24 | 0.756 | 0.771 | 0.729 | 0.763 | 312,227.89 | 29,611,732.89 |
2/4/24 | 0.78 | 0.782 | 0.745 | 0.754 | 246,317.65 | 29,249,156.76 |
2/3/24 | 0.743 | 0.781 | 0.738 | 0.781 | 292,448.77 | 30,294,990.98 |
2/2/24 | 0.776 | 0.78 | 0.725 | 0.744 | 429,072.87 | 28,849,608.49 |
2/1/24 | 0.77 | 0.797 | 0.74 | 0.776 | 357,289.58 | 30,110,298.76 |
1/31/24 | 0.79 | 0.8 | 0.745 | 0.772 | 482,016.94 | 29,959,333.91 |
1/30/24 | 0.795 | 0.807 | 0.77 | 0.791 | 492,642.82 | 30,676,001.04 |
1/29/24 | 0.842 | 0.86 | 0.768 | 0.795 | 652,582.95 | 30,832,388.41 |
1/28/24 | 0.817 | 0.852 | 0.746 | 0.842 | 711,244.11 | 32,677,502.12 |
1/27/24 | 0.805 | 0.822 | 0.749 | 0.817 | 652,422.84 | 31,708,938.69 |
1/26/24 | 0.82 | 0.85 | 0.766 | 0.805 | 563,449.99 | 31,235,231.27 |
1/25/24 | 0.899 | 0.902 | 0.794 | 0.82 | 541,073.25 | 31,805,132.26 |
1/24/24 | 0.945 | 0.945 | 0.871 | 0.9 | 587,683.64 | 34,904,617.23 |
1/23/24 | 0.988 | 1.004 | 0.92 | 0.934 | 420,571.28 | 36,236,067 |
1/22/24 | 1.042 | 1.063 | 0.976 | 0.988 | 324,553.59 | 38,350,201.53 |
1/21/24 | 1.027 | 1.077 | 1.009 | 1.043 | 334,797.54 | 40,454,086.58 |
1/20/24 | 1.024 | 1.035 | 1.006 | 1.031 | 295,201.37 | 39,986,321.98 |
1/19/24 | 1.042 | 1.053 | 1.007 | 1.024 | 370,789.4 | 39,722,428.68 |
1/18/24 | 1.087 | 1.097 | 1.041 | 1.042 | 341,745.39 | 40,433,061.18 |
1/17/24 | 1.134 | 1.145 | 1.083 | 1.087 | 327,845.85 | 42,164,621.37 |
1/16/24 | 1.16 | 1.162 | 1.133 | 1.134 | 312,400.01 | 44,001,086.67 |
1/15/24 | 1.167 | 1.172 | 1.153 | 1.16 | 323,114.57 | 45,022,784.25 |
1/14/24 | 1.169 | 1.179 | 1.151 | 1.167 | 353,785.68 | 45,279,173.76 |
1/13/24 | 1.17 | 1.2 | 1.162 | 1.169 | 377,096.65 | 45,349,032.15 |
1/12/24 | 1.201 | 1.207 | 1.163 | 1.17 | 392,685.61 | 45,403,126.6 |
1/11/24 | 1.234 | 1.241 | 1.196 | 1.202 | 375,501.25 | 46,625,123.63 |
1/10/24 | 1.156 | 1.254 | 1.143 | 1.234 | 403,663.36 | 47,879,092.1 |
1/9/24 | 1.179 | 1.181 | 1.138 | 1.156 | 359,130.95 | 44,856,744.11 |
1/8/24 | 1.147 | 1.185 | 1.122 | 1.179 | 370,076.53 | 45,751,505.05 |
1/7/24 | 1.156 | 1.171 | 1.135 | 1.147 | 338,277.01 | 44,495,967.24 |
1/6/24 | 1.171 | 1.172 | 1.14 | 1.155 | 329,115.18 | 44,826,047.85 |
1/5/24 | 1.197 | 1.203 | 1.145 | 1.17 | 380,854.99 | 45,403,773.7 |
1/4/24 | 1.202 | 1.23 | 1.169 | 1.197 | 404,290.67 | 24,121,236.21 |
1/3/24 | 1.22 | 1.247 | 1.161 | 1.202 | 482,474.33 | 24,221,188.17 |
1/2/24 | 1.205 | 1.237 | 1.203 | 1.22 | 435,145.53 | 24,578,190.68 |
1/1/24 | 1.087 | 1.205 | 1.074 | 1.205 | 591,333.35 | 24,276,656.63 |
12/31/23 | 1.043 | 1.089 | 1.029 | 1.088 | 364,447.98 | 21,918,037.26 |
12/30/23 | 1.061 | 1.062 | 1.029 | 1.043 | 343,485.04 | 21,012,925.57 |