Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 1.272 | 1.314 | 1.146 | 1.181 | 571,208.77 | 8,796,258.92 |
3/26/24 | 1.255 | 1.308 | 1.146 | 1.272 | 348,179.18 | 9,472,357.19 |
3/25/24 | 1.278 | 1.286 | 1.142 | 1.255 | 499,711.1 | 9,347,611.95 |
3/24/24 | 1.373 | 1.416 | 1.142 | 1.278 | 711,437.7 | 9,518,504.84 |
3/23/24 | 1.265 | 1.386 | 1.158 | 1.368 | 2,334,132.49 | 10,192,561.06 |
3/22/24 | 1.06 | 1.473 | 1.043 | 1.269 | 3,361,765.01 | 9,455,459.54 |
3/21/24 | 1.087 | 1.112 | 1.057 | 1.06 | 292,418.09 | 7,894,037.15 |
3/20/24 | 1.061 | 1.224 | 1.006 | 1.087 | 603,056.62 | 8,099,668.41 |
3/19/24 | 1.03 | 1.08 | 0.95 | 1.059 | 242,222.93 | 7,888,150.25 |
3/18/24 | 1.21 | 1.214 | 0.943 | 1.03 | 292,550.71 | 7,675,128.34 |
3/17/24 | 1.219 | 1.271 | 1.175 | 1.19 | 488,965.43 | 8,864,262.16 |
3/16/24 | 1.248 | 1.308 | 1.207 | 1.219 | 564,256.39 | 9,081,477.74 |
3/15/24 | 1.263 | 1.313 | 1.201 | 1.248 | 1,077,313.07 | 9,292,775.58 |
3/14/24 | 1.331 | 1.511 | 1.203 | 1.262 | 937,014.76 | 9,400,778.89 |
3/13/24 | 1.681 | 1.688 | 1.226 | 1.331 | 333,634.56 | 9,916,513.95 |
3/12/24 | 1.264 | 1.736 | 1.238 | 1.681 | 521,610.7 | 12,521,613.58 |
3/11/24 | 1.518 | 1.798 | 1.255 | 1.264 | 1,216,650.3 | 9,414,603.12 |
3/10/24 | 1.273 | 1.574 | 1.254 | 1.518 | 1,539,069.09 | 11,309,777.89 |
3/9/24 | 1.403 | 1.707 | 1.259 | 1.273 | 1,658,477.4 | 9,479,910.81 |
3/8/24 | 1.042 | 1.702 | 1.028 | 1.402 | 2,845,030.77 | 10,447,051.1 |
3/7/24 | 1.234 | 1.242 | 1.018 | 1.042 | 179,634.75 | 7,759,372.46 |
3/6/24 | 1.188 | 1.268 | 1.119 | 1.234 | 310,408.32 | 9,191,293.24 |
3/5/24 | 1.197 | 1.307 | 1.086 | 1.188 | 623,484.08 | 8,852,337.13 |
3/4/24 | 1.295 | 1.32 | 1.18 | 1.197 | 847,922.18 | 8,915,376.18 |
3/3/24 | 1.265 | 1.545 | 1.247 | 1.295 | 2,106,139.56 | 9,645,457.31 |
3/2/24 | 1.212 | 1.338 | 1.181 | 1.265 | 1,001,227.48 | 9,421,747.61 |
3/1/24 | 1.19 | 1.277 | 1.178 | 1.212 | 1,747,741.18 | 9,027,640.56 |
2/29/24 | 1.167 | 1.239 | 1.16 | 1.19 | 1,113,830.12 | 8,861,724.79 |
2/28/24 | 1.204 | 1.231 | 1.149 | 1.166 | 1,118,510.51 | 8,688,641.34 |
2/27/24 | 1.192 | 1.312 | 1.191 | 1.204 | 2,163,401.57 | 8,967,413.33 |
2/26/24 | 1.224 | 1.272 | 1.181 | 1.192 | 1,123,059.18 | 8,876,595.84 |
2/25/24 | 1.232 | 1.386 | 1.199 | 1.224 | 3,051,631.26 | 9,117,433.94 |
2/24/24 | 1.135 | 1.443 | 1.115 | 1.232 | 4,941,624.84 | 9,174,406.46 |
2/23/24 | 1.2 | 1.235 | 1.105 | 1.135 | 908,027.39 | 8,450,759.25 |
2/22/24 | 1.252 | 1.314 | 1.196 | 1.204 | 2,009,153.16 | 8,967,373.25 |
2/21/24 | 1.153 | 1.519 | 1.133 | 1.252 | 8,886,725.76 | 9,324,373.52 |
2/20/24 | 1.321 | 1.444 | 1.123 | 1.153 | 6,483,149.01 | 8,586,073.85 |
2/19/24 | 0.876 | 1.673 | 0.867 | 1.321 | 17,401,959.07 | 9,841,457.27 |
2/18/24 | 0.884 | 0.89 | 0.853 | 0.876 | 171,372.99 | 6,524,726.73 |
2/17/24 | 0.887 | 0.896 | 0.85 | 0.884 | 237,924.06 | 6,583,833.16 |
2/16/24 | 0.875 | 0.891 | 0.85 | 0.887 | 203,708.44 | 6,606,119.26 |
2/15/24 | 0.876 | 0.888 | 0.85 | 0.876 | 253,656.5 | 6,521,339.2 |
2/14/24 | 0.873 | 0.881 | 0.861 | 0.876 | 380,621.95 | 6,522,857.15 |
2/13/24 | 0.864 | 0.967 | 0.854 | 0.873 | 1,482,150.42 | 6,506,143.84 |
2/12/24 | 0.852 | 0.865 | 0.828 | 0.86 | 187,319.44 | 6,403,005.68 |
2/11/24 | 0.848 | 0.88 | 0.81 | 0.852 | 400,070.73 | 6,346,075.59 |
2/10/24 | 0.853 | 0.858 | 0.809 | 0.85 | 109,075.91 | 6,330,453.48 |
2/9/24 | 0.848 | 0.858 | 0.806 | 0.853 | 157,751.14 | 6,352,572.25 |
2/8/24 | 0.848 | 0.856 | 0.815 | 0.815 | 94,763.11 | 6,071,714.14 |
2/7/24 | 0.85 | 0.852 | 0.821 | 0.849 | 98,551.56 | 6,320,256.83 |
2/6/24 | 0.826 | 0.882 | 0.825 | 0.85 | 250,605.22 | 6,334,791.69 |
2/5/24 | 0.842 | 0.844 | 0.821 | 0.837 | 131,714.84 | 6,236,172.9 |
2/4/24 | 0.845 | 0.864 | 0.837 | 0.843 | 138,207.29 | 6,278,767.57 |
2/3/24 | 0.844 | 0.867 | 0.841 | 0.845 | 138,237.17 | 6,297,097.46 |
2/2/24 | 0.842 | 0.868 | 0.841 | 0.843 | 119,733.06 | 6,281,320.7 |
2/1/24 | 0.843 | 0.865 | 0.834 | 0.842 | 188,133.32 | 6,274,592.48 |
1/31/24 | 0.841 | 0.874 | 0.833 | 0.843 | 291,024.54 | 6,277,004.57 |
1/30/24 | 0.844 | 0.9 | 0.836 | 0.841 | 167,354.57 | 6,265,115.59 |
1/29/24 | 0.841 | 0.914 | 0.84 | 0.844 | 134,064.12 | 6,284,437.62 |
1/28/24 | 0.842 | 0.909 | 0.838 | 0.841 | 163,633.04 | 6,266,369.09 |
1/27/24 | 0.843 | 0.896 | 0.838 | 0.842 | 131,031.85 | 6,273,629.5 |
1/26/24 | 0.828 | 0.906 | 0.828 | 0.842 | 172,245.59 | 6,274,833.07 |
1/25/24 | 0.832 | 0.905 | 0.827 | 0.829 | 127,540.76 | 6,171,489.81 |
1/24/24 | 0.836 | 0.884 | 0.83 | 0.832 | 155,176.25 | 6,198,249.95 |
1/23/24 | 0.852 | 0.895 | 0.829 | 0.836 | 213,379.86 | 6,230,389.98 |
1/22/24 | 0.857 | 0.884 | 0.843 | 0.852 | 209,688.09 | 6,345,380.73 |
1/21/24 | 0.88 | 0.908 | 0.851 | 0.856 | 316,123.03 | 6,374,363.29 |
1/20/24 | 0.864 | 0.909 | 0.861 | 0.88 | 262,842.39 | 6,557,528.88 |
1/19/24 | 0.873 | 0.886 | 0.859 | 0.864 | 221,930.74 | 6,436,102.56 |
1/18/24 | 0.884 | 0.899 | 0.869 | 0.873 | 317,809.3 | 6,502,305.63 |
1/17/24 | 0.898 | 0.912 | 0.874 | 0.884 | 426,625.62 | 6,582,771.78 |
1/16/24 | 0.869 | 0.94 | 0.861 | 0.902 | 1,099,362.76 | 6,719,778.34 |
1/15/24 | 0.871 | 0.909 | 0.861 | 0.869 | 259,221.1 | 6,476,184.21 |
1/14/24 | 0.885 | 0.897 | 0.867 | 0.871 | 295,698.85 | 6,488,033.24 |
1/13/24 | 0.87 | 0.928 | 0.858 | 0.885 | 530,513.58 | 6,591,903.53 |
1/12/24 | 0.864 | 0.873 | 0.856 | 0.87 | 312,903.48 | 6,482,348.79 |
1/11/24 | 0.853 | 0.873 | 0.85 | 0.864 | 343,629.59 | 6,434,789.91 |
1/10/24 | 0.851 | 0.857 | 0.843 | 0.853 | 235,906.06 | 6,352,825.08 |
1/9/24 | 0.865 | 0.867 | 0.843 | 0.851 | 232,538.06 | 6,340,711.06 |
1/8/24 | 0.876 | 0.881 | 0.849 | 0.865 | 221,309.01 | 6,444,407.61 |
1/7/24 | 0.876 | 0.883 | 0.865 | 0.877 | 164,822.99 | 6,529,167.67 |
1/6/24 | 0.875 | 0.884 | 0.868 | 0.876 | 215,371.97 | 6,522,518.71 |
1/5/24 | 0.878 | 0.883 | 0.866 | 0.874 | 266,892.67 | 6,513,569.53 |
1/4/24 | 0.885 | 0.889 | 0.875 | 0.878 | 245,204.69 | 6,541,246.66 |
1/3/24 | 0.9 | 0.906 | 0.867 | 0.885 | 349,759.4 | 6,590,841.46 |
1/2/24 | 0.898 | 0.905 | 0.894 | 0.9 | 215,677.47 | 6,705,068.23 |
1/1/24 | 0.9 | 0.907 | 0.894 | 0.898 | 215,418.45 | 6,686,025.1 |
12/31/23 | 0.902 | 0.91 | 0.895 | 0.901 | 224,164.78 | 6,707,862.25 |
12/30/23 | 0.91 | 0.915 | 0.896 | 0.902 | 283,433.9 | 6,718,732.02 |
12/29/23 | 0.917 | 0.923 | 0.909 | 0.91 | 302,560.74 | 6,776,469.47 |