Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 2.451 | 2.476 | 2.415 | 2.438 | 48,875,489.97 | 8,366,487,705.03 |
11/27/23 | 2.395 | 2.452 | 2.332 | 2.451 | 55,947,511.83 | 8,411,868,537.93 |
11/26/23 | 2.365 | 2.41 | 2.322 | 2.395 | 29,843,289.12 | 8,218,412,962.03 |
11/25/23 | 2.387 | 2.415 | 2.34 | 2.365 | 37,108,662.92 | 8,116,710,731.45 |
11/24/23 | 2.42 | 2.456 | 2.379 | 2.387 | 40,316,190.54 | 8,191,781,707.12 |
11/23/23 | 2.394 | 2.462 | 2.355 | 2.42 | 41,369,248.93 | 8,304,166,625.94 |
11/22/23 | 2.293 | 2.444 | 2.293 | 2.394 | 40,438,673.61 | 8,217,581,623.5 |
11/21/23 | 2.33 | 2.395 | 2.293 | 2.293 | 38,251,715.14 | 7,870,046,161.19 |
11/20/23 | 2.372 | 2.39 | 2.325 | 2.33 | 34,598,616.03 | 7,995,347,898.03 |
11/19/23 | 2.364 | 2.397 | 2.336 | 2.372 | 28,334,472.29 | 8,141,704,132.26 |
11/18/23 | 2.316 | 2.38 | 2.24 | 2.364 | 46,783,683.52 | 8,113,932,951.54 |
11/17/23 | 2.281 | 2.332 | 2.234 | 2.316 | 56,193,611.36 | 7,949,207,135.81 |
11/16/23 | 2.389 | 2.477 | 2.26 | 2.281 | 72,770,546.43 | 7,828,280,098.4 |
11/15/23 | 2.259 | 2.403 | 2.245 | 2.39 | 68,454,894.76 | 8,201,908,469.05 |
11/14/23 | 2.35 | 2.395 | 2.251 | 2.259 | 53,278,449.31 | 7,751,598,109.89 |
11/13/23 | 2.508 | 2.513 | 2.35 | 2.35 | 47,509,133.74 | 8,065,006,770.73 |
11/12/23 | 2.383 | 2.517 | 2.339 | 2.508 | 61,517,783.22 | 8,608,451,417.66 |
11/11/23 | 2.486 | 2.495 | 2.371 | 2.381 | 59,526,193.98 | 8,173,026,182.09 |
11/10/23 | 2.471 | 2.587 | 2.417 | 2.487 | 67,985,285.78 | 8,533,420,791.75 |
11/9/23 | 2.66 | 2.712 | 2.404 | 2.47 | 106,289,769.19 | 8,477,997,726.11 |
11/8/23 | 2.545 | 2.761 | 2.54 | 2.66 | 89,216,132.49 | 9,129,676,335.52 |
11/7/23 | 2.438 | 2.581 | 2.368 | 2.544 | 68,858,939.42 | 8,732,212,138.46 |
11/6/23 | 2.272 | 2.476 | 2.272 | 2.438 | 23,505,166.65 | 8,365,420,257.59 |
11/5/23 | 2.226 | 2.311 | 2.224 | 2.277 | 13,417,992.46 | 7,812,735,633.51 |
11/4/23 | 2.246 | 2.27 | 2.216 | 2.226 | 14,046,827.9 | 7,640,330,973.79 |
11/3/23 | 2.235 | 2.268 | 2.171 | 2.246 | 34,325,318.15 | 7,706,623,550.4 |
11/2/23 | 2.2 | 2.281 | 2.168 | 2.235 | 70,146,503.67 | 7,671,074,068.09 |
11/1/23 | 2.186 | 2.232 | 2.131 | 2.2 | 45,799,885.81 | 7,548,816,288.37 |
10/31/23 | 2.121 | 2.286 | 2.111 | 2.186 | 78,597,959.75 | 7,503,154,458.7 |
10/30/23 | 2.059 | 2.126 | 2.059 | 2.121 | 26,036,378.72 | 7,279,344,827.05 |
10/29/23 | 2.052 | 2.116 | 2.021 | 2.059 | 7,250,745.33 | 7,065,506,885.14 |
10/28/23 | 2.058 | 2.112 | 2.037 | 2.052 | 8,703,669.82 | 7,043,446,629.14 |
10/27/23 | 2.124 | 2.135 | 2.033 | 2.058 | 17,044,760.16 | 7,062,114,772.19 |
10/26/23 | 2.136 | 2.182 | 2.076 | 2.125 | 43,667,080.09 | 7,291,307,010.83 |
10/25/23 | 2.13 | 2.155 | 2.121 | 2.136 | 41,637,235.39 | 7,331,075,043.26 |
10/24/23 | 2.173 | 2.249 | 2.122 | 2.129 | 52,853,463.92 | 7,308,082,009.64 |
10/23/23 | 2.185 | 2.216 | 2.132 | 2.173 | 48,873,140 | 7,458,105,431.91 |
10/22/23 | 2.124 | 2.196 | 2.116 | 2.188 | 13,380,911.59 | 7,507,477,707.93 |
10/21/23 | 2.087 | 2.15 | 2.078 | 2.124 | 10,732,843.82 | 7,290,382,497.92 |
10/20/23 | 2.074 | 2.133 | 2.068 | 2.086 | 15,615,170.02 | 7,160,487,983.67 |
10/19/23 | 2.048 | 2.13 | 2.007 | 2.074 | 30,217,935.91 | 7,117,279,418.54 |
10/18/23 | 2.098 | 2.15 | 2.031 | 2.048 | 34,348,677.35 | 7,029,172,496.45 |
10/17/23 | 1.961 | 2.098 | 1.947 | 2.098 | 30,826,404.3 | 7,201,651,528.67 |
10/16/23 | 1.926 | 2.002 | 1.925 | 1.961 | 13,076,382.51 | 6,729,636,869.73 |
10/15/23 | 1.922 | 1.937 | 1.919 | 1.926 | 12,228,065.7 | 6,609,473,688.29 |
10/14/23 | 1.94 | 1.955 | 1.92 | 1.922 | 16,050,126.35 | 6,597,254,445.06 |
10/13/23 | 1.935 | 1.977 | 1.931 | 1.94 | 20,643,749.25 | 6,657,386,537.81 |
10/12/23 | 1.995 | 2.018 | 1.919 | 1.935 | 18,144,129.36 | 6,641,092,134.88 |
10/11/23 | 2.009 | 2.021 | 1.977 | 1.995 | 16,454,610.79 | 6,845,701,696.73 |
10/10/23 | 1.979 | 2.027 | 1.963 | 2.009 | 20,828,014.21 | 6,896,358,817.84 |
10/9/23 | 2.049 | 2.071 | 1.964 | 1.98 | 21,735,747.92 | 6,793,444,642.7 |
10/8/23 | 2.064 | 2.088 | 2.02 | 2.049 | 14,458,640.1 | 7,031,886,498.17 |
10/7/23 | 2.147 | 2.152 | 2.063 | 2.064 | 19,222,518.61 | 7,083,052,888.83 |
10/6/23 | 2.065 | 2.167 | 2.062 | 2.147 | 14,956,438.36 | 7,368,818,149.29 |
10/5/23 | 1.957 | 2.105 | 1.952 | 2.065 | 22,634,401.68 | 7,088,564,156.76 |
10/4/23 | 2.036 | 2.036 | 1.948 | 1.957 | 14,036,947.5 | 6,716,487,811.16 |
10/3/23 | 2.026 | 2.057 | 2.014 | 2.036 | 10,771,121.27 | 6,988,046,948.42 |
10/2/23 | 2.127 | 2.149 | 2.024 | 2.026 | 40,408,336.72 | 6,952,429,452.64 |
10/1/23 | 2.114 | 2.139 | 2.068 | 2.127 | 24,385,604.86 | 7,299,872,808.49 |
9/30/23 | 2.169 | 2.193 | 2.112 | 2.113 | 23,499,342.06 | 7,252,047,342.47 |
9/29/23 | 2.241 | 2.241 | 2.167 | 2.169 | 29,904,194.9 | 7,442,544,504.49 |
9/28/23 | 2.163 | 2.291 | 2.14 | 2.24 | 38,055,686.25 | 7,688,558,448.8 |
9/27/23 | 2.122 | 2.265 | 2.094 | 2.163 | 35,720,407.85 | 7,423,742,465.06 |
9/26/23 | 2.154 | 2.191 | 2.116 | 2.122 | 30,126,220.19 | 7,281,730,157.11 |
9/25/23 | 2.198 | 2.211 | 2.149 | 2.154 | 26,975,471.2 | 7,393,810,225.85 |
9/24/23 | 2.3 | 2.302 | 2.195 | 2.198 | 23,514,194.46 | 7,543,969,078.62 |
9/23/23 | 2.297 | 2.345 | 2.286 | 2.3 | 24,285,545.82 | 7,894,593,849.38 |
9/22/23 | 2.353 | 2.357 | 2.284 | 2.297 | 37,708,798.04 | 7,884,302,499.42 |
9/21/23 | 2.409 | 2.414 | 2.31 | 2.352 | 47,660,410.54 | 8,072,496,655.94 |
9/20/23 | 2.575 | 2.575 | 2.404 | 2.409 | 53,830,461.16 | 8,266,675,850 |
9/19/23 | 2.403 | 2.587 | 2.403 | 2.575 | 54,331,923.51 | 8,836,543,652.4 |
9/18/23 | 2.315 | 2.509 | 2.288 | 2.403 | 59,364,077.34 | 8,245,716,153.04 |
9/17/23 | 2.394 | 2.464 | 2.262 | 2.317 | 50,336,185.95 | 7,950,782,673.16 |
9/16/23 | 2.1 | 2.519 | 2.084 | 2.393 | 84,817,022.42 | 8,214,168,825.93 |
9/15/23 | 1.92 | 2.231 | 1.9 | 2.101 | 55,770,371.98 | 7,210,035,374.26 |
9/14/23 | 1.889 | 1.94 | 1.868 | 1.921 | 36,584,499 | 6,591,657,700.5 |
9/13/23 | 1.819 | 1.953 | 1.78 | 1.888 | 54,848,848.88 | 6,479,650,810.85 |
9/12/23 | 1.642 | 1.861 | 1.642 | 1.82 | 45,544,525.58 | 6,244,717,412.59 |
9/11/23 | 1.72 | 1.72 | 1.621 | 1.642 | 24,980,299.69 | 5,634,528,251.01 |
9/10/23 | 1.771 | 1.776 | 1.707 | 1.72 | 18,382,065.24 | 5,902,531,387.14 |
9/9/23 | 1.788 | 1.805 | 1.771 | 1.771 | 15,990,322.65 | 6,077,242,712.47 |
9/8/23 | 1.804 | 1.828 | 1.777 | 1.788 | 22,488,854.97 | 6,136,385,096.78 |
9/7/23 | 1.822 | 1.877 | 1.803 | 1.804 | 24,176,521.84 | 6,192,659,963.93 |
9/6/23 | 1.784 | 1.832 | 1.728 | 1.822 | 23,988,002.53 | 6,253,086,988.6 |
9/5/23 | 1.878 | 1.878 | 1.753 | 1.784 | 27,619,036.55 | 6,121,348,997.14 |
9/4/23 | 1.881 | 1.93 | 1.868 | 1.878 | 23,817,916.78 | 6,445,936,506.3 |
9/3/23 | 1.866 | 1.886 | 1.844 | 1.882 | 30,325,987.29 | 6,457,206,776.83 |
9/2/23 | 1.941 | 1.947 | 1.859 | 1.866 | 37,696,391.1 | 6,403,226,941.71 |
9/1/23 | 1.747 | 1.949 | 1.715 | 1.941 | 49,504,704.7 | 6,662,993,732.88 |
8/31/23 | 1.718 | 1.756 | 1.68 | 1.747 | 29,041,138.19 | 5,997,074,282.93 |