Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 1.809 | 1.819 | 1.716 | 1.783 | 45,978,375.88 | 421,059,088.24 |
3/26/24 | 1.773 | 1.827 | 1.762 | 1.809 | 49,038,555.11 | 427,062,329.39 |
3/25/24 | 1.708 | 1.787 | 1.694 | 1.773 | 37,400,344.18 | 418,566,270.94 |
3/24/24 | 1.666 | 1.714 | 1.651 | 1.708 | 26,100,855.22 | 403,210,613.55 |
3/23/24 | 1.695 | 1.715 | 1.666 | 1.666 | 35,628,621.94 | 393,422,140.36 |
3/22/24 | 1.724 | 1.741 | 1.625 | 1.695 | 45,154,716.74 | 400,131,855.64 |
3/21/24 | 1.748 | 1.765 | 1.687 | 1.724 | 39,371,124.18 | 407,111,183.43 |
3/20/24 | 1.547 | 1.766 | 1.506 | 1.748 | 57,640,845.85 | 412,717,730.85 |
3/19/24 | 1.669 | 1.705 | 1.504 | 1.547 | 66,947,211.66 | 365,209,021.85 |
3/18/24 | 1.786 | 1.787 | 1.607 | 1.669 | 68,112,269.93 | 394,093,450.16 |
3/17/24 | 1.762 | 1.835 | 1.685 | 1.82 | 64,354,312.73 | 429,655,981.11 |
3/16/24 | 1.956 | 2.028 | 1.728 | 1.762 | 107,028,475.03 | 415,945,994.51 |
3/15/24 | 2.03 | 2.077 | 1.805 | 1.956 | 125,282,750.14 | 461,873,933.05 |
3/14/24 | 2.066 | 2.1 | 1.913 | 2.03 | 97,407,964.34 | 479,248,670.75 |
3/13/24 | 2.059 | 2.137 | 1.929 | 2.066 | 95,253,832.61 | 487,724,734.34 |
3/12/24 | 2.073 | 2.078 | 1.892 | 2.059 | 86,322,675.59 | 486,154,343.34 |
3/11/24 | 2.009 | 2.081 | 1.912 | 2.073 | 89,034,810.1 | 489,478,638.36 |
3/10/24 | 1.957 | 2.136 | 1.946 | 2.009 | 114,186,151.55 | 466,224,661.7 |
3/9/24 | 1.961 | 2.01 | 1.927 | 1.957 | 60,634,149.81 | 454,244,616.64 |
3/8/24 | 2.009 | 2.034 | 1.898 | 1.961 | 92,788,191.07 | 455,068,577.53 |
3/7/24 | 1.896 | 2.02 | 1.832 | 2.009 | 92,592,860.14 | 466,202,324.63 |
3/6/24 | 1.704 | 2.13 | 1.614 | 1.896 | 229,592,440.2 | 440,075,242.81 |
3/5/24 | 1.696 | 1.856 | 1.442 | 1.704 | 171,008,125.88 | 395,376,715.67 |
3/4/24 | 1.762 | 1.818 | 1.62 | 1.696 | 101,521,145.83 | 393,492,583.25 |
3/3/24 | 1.734 | 1.8 | 1.641 | 1.763 | 106,572,745.4 | 409,007,212.55 |
3/2/24 | 1.607 | 1.734 | 1.566 | 1.734 | 106,249,836.14 | 402,406,433.63 |
3/1/24 | 1.525 | 1.611 | 1.504 | 1.607 | 68,095,821.3 | 372,885,308.74 |
2/29/24 | 1.496 | 1.633 | 1.476 | 1.525 | 107,365,849.82 | 353,984,164.51 |
2/28/24 | 1.54 | 1.582 | 1.385 | 1.496 | 111,419,860.63 | 347,132,704.58 |
2/27/24 | 1.57 | 1.608 | 1.507 | 1.54 | 76,021,926.69 | 357,440,524.22 |
2/26/24 | 1.608 | 1.686 | 1.531 | 1.57 | 92,322,745.69 | 364,417,203.09 |
2/25/24 | 1.666 | 1.675 | 1.572 | 1.607 | 95,316,916.75 | 372,994,419.48 |
2/24/24 | 1.479 | 1.851 | 1.472 | 1.666 | 376,863,954.55 | 386,619,427.61 |
2/23/24 | 1.297 | 1.546 | 1.261 | 1.479 | 216,547,349.78 | 343,141,212.36 |
2/22/24 | 1.257 | 1.474 | 1.221 | 1.298 | 106,762,423.63 | 301,095,022.75 |
2/21/24 | 1.306 | 1.316 | 1.212 | 1.257 | 38,373,844.46 | 291,750,927.22 |
2/20/24 | 1.3 | 1.338 | 1.231 | 1.306 | 73,322,512.82 | 303,118,557.9 |
2/19/24 | 1.259 | 1.315 | 1.241 | 1.3 | 44,161,175.09 | 301,740,636.75 |
2/18/24 | 1.242 | 1.276 | 1.24 | 1.259 | 26,771,315.72 | 292,065,512.73 |
2/17/24 | 1.27 | 1.283 | 1.203 | 1.242 | 34,721,977.3 | 288,210,710.65 |
2/16/24 | 1.308 | 1.348 | 1.249 | 1.27 | 66,058,246.56 | 294,806,955.09 |
2/15/24 | 1.209 | 1.308 | 1.196 | 1.308 | 54,168,362.75 | 303,478,535.25 |
2/14/24 | 1.185 | 1.227 | 1.17 | 1.209 | 33,782,656.63 | 280,453,878.37 |
2/13/24 | 1.182 | 1.209 | 1.154 | 1.185 | 39,489,296.98 | 274,967,835.69 |
2/12/24 | 1.127 | 1.184 | 1.108 | 1.182 | 27,730,993.64 | 274,301,806.25 |
2/11/24 | 1.143 | 1.158 | 1.122 | 1.127 | 16,928,613.25 | 261,397,492.05 |
2/10/24 | 1.143 | 1.171 | 1.134 | 1.143 | 21,081,784.78 | 265,104,437.39 |
2/9/24 | 1.106 | 1.159 | 1.105 | 1.143 | 36,659,539.43 | 265,126,471.57 |
2/8/24 | 1.104 | 1.116 | 1.092 | 1.106 | 17,553,821.12 | 256,734,331.6 |
2/7/24 | 1.069 | 1.108 | 1.063 | 1.104 | 16,319,342.95 | 256,104,834.87 |
2/6/24 | 1.063 | 1.074 | 1.052 | 1.069 | 16,502,259.11 | 247,930,782.26 |
2/5/24 | 1.05 | 1.072 | 1.034 | 1.063 | 18,642,102.51 | 246,543,769.86 |
2/4/24 | 1.103 | 1.104 | 1.048 | 1.05 | 18,838,173.55 | 243,603,727.2 |
2/3/24 | 1.109 | 1.119 | 1.088 | 1.103 | 17,755,727.66 | 255,927,225.78 |
2/2/24 | 1.061 | 1.109 | 1.061 | 1.109 | 22,227,309.94 | 257,312,537.33 |
2/1/24 | 1.056 | 1.067 | 1.041 | 1.06 | 21,949,462.13 | 246,064,662.86 |
1/31/24 | 1.105 | 1.108 | 1.05 | 1.056 | 25,523,064.11 | 245,004,598.16 |
1/30/24 | 1.126 | 1.14 | 1.101 | 1.105 | 25,300,864.48 | 256,299,662.81 |
1/29/24 | 1.091 | 1.135 | 1.087 | 1.126 | 24,107,039.27 | 261,212,248.16 |
1/28/24 | 1.115 | 1.138 | 1.082 | 1.091 | 22,186,505.16 | 253,184,795.07 |
1/27/24 | 1.1 | 1.118 | 1.09 | 1.115 | 19,988,718.1 | 258,774,614.12 |
1/26/24 | 1.088 | 1.105 | 1.079 | 1.1 | 24,698,918.69 | 255,260,873.41 |
1/25/24 | 1.068 | 1.088 | 1.045 | 1.088 | 23,444,143.51 | 252,409,139.1 |
1/24/24 | 1.057 | 1.084 | 1.046 | 1.068 | 25,107,436.68 | 247,694,886.51 |
1/23/24 | 1.076 | 1.106 | 1.008 | 1.057 | 42,887,398.26 | 245,145,788.95 |
1/22/24 | 1.157 | 1.178 | 1.05 | 1.076 | 42,247,158.39 | 249,645,433.67 |
1/21/24 | 1.153 | 1.206 | 1.141 | 1.157 | 47,034,091.37 | 268,355,913.85 |
1/20/24 | 1.072 | 1.174 | 1.058 | 1.153 | 51,145,438.92 | 267,446,408.56 |
1/19/24 | 1.032 | 1.072 | 1.005 | 1.072 | 35,588,947.06 | 248,758,718.17 |
1/18/24 | 1.105 | 1.132 | 1.016 | 1.032 | 38,729,852.61 | 239,497,074.88 |
1/17/24 | 1.107 | 1.118 | 1.084 | 1.105 | 26,135,017.71 | 256,430,060.42 |
1/16/24 | 1.081 | 1.117 | 1.075 | 1.107 | 27,405,032.5 | 256,936,958.42 |
1/15/24 | 1.067 | 1.107 | 1.066 | 1.082 | 31,651,056.99 | 250,945,182.01 |
1/14/24 | 1.106 | 1.118 | 1.067 | 1.067 | 24,253,890.85 | 247,634,664.59 |
1/13/24 | 1.115 | 1.118 | 1.079 | 1.106 | 27,978,693.78 | 256,518,512.57 |
1/12/24 | 1.173 | 1.21 | 1.088 | 1.115 | 48,754,644.81 | 258,715,840.89 |
1/10/24 | 1.08 | 1.193 | 1.064 | 1.168 | 54,769,367.45 | 271,028,680.6 |
1/9/24 | 1.099 | 1.106 | 1.022 | 1.08 | 43,260,015.88 | 250,558,475.07 |
1/8/24 | 1.02 | 1.104 | 0.954 | 1.098 | 45,528,940.82 | 254,853,759.19 |
1/7/24 | 1.068 | 1.088 | 1.016 | 1.02 | 31,384,340.44 | 236,688,253.35 |
1/6/24 | 1.098 | 1.099 | 1.034 | 1.068 | 38,063,975.34 | 247,882,391.4 |
1/5/24 | 1.142 | 1.154 | 1.065 | 1.098 | 55,149,365.92 | 254,834,702.11 |
1/4/24 | 1.133 | 1.173 | 1.125 | 1.142 | 47,075,014.24 | 264,870,837.23 |
1/3/24 | 1.285 | 1.321 | 1.085 | 1.133 | 69,748,630.43 | 262,865,178.93 |
1/2/24 | 1.378 | 1.382 | 1.28 | 1.285 | 47,330,136.87 | 298,211,198.58 |
1/1/24 | 1.252 | 1.388 | 1.232 | 1.379 | 53,999,086.44 | 319,961,151.08 |
12/31/23 | 1.387 | 1.387 | 1.244 | 1.253 | 51,113,244.04 | 290,604,522.88 |
12/30/23 | 1.278 | 1.408 | 1.274 | 1.388 | 77,137,567.22 | 321,894,811.66 |
12/29/23 | 1.312 | 1.332 | 1.263 | 1.278 | 67,815,187.68 | 296,432,798.19 |
12/28/23 | 1.247 | 1.33 | 1.247 | 1.312 | 98,601,274.25 | 304,380,148.57 |