Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 1.02 | 1.022 | 0.999 | 1.001 | 93,318,019.59 | 492,872,237.95 |
3/26/24 | 1.02 | 1.021 | 1.016 | 1.02 | 62,001,636.79 | 624,748,496.17 |
3/25/24 | 1.026 | 1.03 | 1.019 | 1.02 | 74,815,156.14 | 624,799,801.98 |
3/24/24 | 1.01 | 1.033 | 1.009 | 1.026 | 70,576,860.46 | 628,581,053.46 |
3/23/24 | 1.007 | 1.011 | 1.007 | 1.01 | 54,729,706.52 | 618,816,017.26 |
3/22/24 | 1.005 | 1.009 | 1.004 | 1.007 | 98,480,377.05 | 616,701,238.48 |
3/21/24 | 1.008 | 1.01 | 1.004 | 1.005 | 122,490,753.72 | 691,903,319.32 |
3/20/24 | 1.002 | 1.009 | 1.001 | 1.008 | 201,723,962.38 | 844,850,042.36 |
3/19/24 | 1.002 | 1.005 | 0.999 | 1.002 | 176,259,626.6 | 990,178,728.71 |
3/18/24 | 1.001 | 1.003 | 1 | 1.002 | 90,452,289.66 | 1,140,642,705.6 |
3/17/24 | 1 | 1.002 | 0.999 | 1.001 | 72,643,022.6 | 1,139,650,545.41 |
3/16/24 | 1.001 | 1.002 | 0.999 | 1 | 90,649,739.66 | 1,138,761,101.51 |
3/15/24 | 0.999 | 1.003 | 0.997 | 1.001 | 144,172,088.24 | 1,139,922,261.47 |
3/14/24 | 1.002 | 1.003 | 0.997 | 0.999 | 154,494,530.82 | 1,286,972,168.89 |
3/13/24 | 1.001 | 1.004 | 1 | 1.002 | 106,352,604.33 | 1,290,591,427.3 |
3/12/24 | 1.002 | 1.002 | 0.999 | 1.001 | 111,808,925.49 | 1,289,126,100.22 |
3/11/24 | 1.001 | 1.003 | 0.999 | 1.002 | 127,640,984.5 | 1,290,410,448.45 |
3/10/24 | 1.003 | 1.005 | 1 | 1.001 | 98,376,371.86 | 1,290,100,317.36 |
3/9/24 | 1.004 | 1.005 | 1.002 | 1.003 | 65,268,171.23 | 1,292,876,243.41 |
3/8/24 | 1.001 | 1.006 | 1 | 1.004 | 127,336,094.44 | 1,293,328,273.25 |
3/7/24 | 1 | 1.003 | 0.999 | 1.001 | 98,011,881.47 | 1,290,118,955.27 |
3/6/24 | 1.001 | 1.002 | 0.998 | 1 | 142,685,394.48 | 1,288,725,355.3 |
3/5/24 | 1.002 | 1.003 | 0.995 | 1.001 | 231,332,719.47 | 1,289,278,618.85 |
3/4/24 | 1 | 1.003 | 1 | 1.002 | 180,608,656.89 | 1,291,226,186.94 |
3/3/24 | 1 | 1.001 | 1 | 1 | 88,407,847.94 | 1,289,080,291.69 |
3/2/24 | 1 | 1.001 | 1 | 1 | 79,827,410.08 | 1,288,851,242.9 |
3/1/24 | 1 | 1.002 | 0.999 | 1.001 | 108,940,896.07 | 1,289,121,617.96 |
2/29/24 | 0.96 | 1.001 | 0.958 | 1 | 492,761,121.07 | 1,288,493,603.31 |
2/28/24 | 0.968 | 0.975 | 0.952 | 0.96 | 370,908,879.17 | 1,237,303,791.52 |
2/27/24 | 0.977 | 0.977 | 0.967 | 0.968 | 163,269,482.35 | 1,247,135,018.58 |
2/26/24 | 0.975 | 0.98 | 0.973 | 0.977 | 117,111,748.06 | 1,258,274,670.37 |
2/25/24 | 0.974 | 0.976 | 0.973 | 0.975 | 67,318,528.55 | 1,255,736,694.57 |
2/24/24 | 0.974 | 0.975 | 0.973 | 0.974 | 52,661,615.73 | 1,254,640,494.13 |
2/23/24 | 0.974 | 0.979 | 0.973 | 0.974 | 78,584,660.23 | 1,255,343,378.72 |
2/22/24 | 0.976 | 0.977 | 0.973 | 0.974 | 92,148,139.45 | 1,254,870,624.69 |
2/21/24 | 0.977 | 0.978 | 0.974 | 0.976 | 95,130,858.05 | 1,257,962,506.6 |
2/20/24 | 0.976 | 0.98 | 0.975 | 0.977 | 122,471,974.44 | 1,258,456,528.16 |
2/19/24 | 0.98 | 0.981 | 0.975 | 0.976 | 104,273,388.99 | 1,257,716,502.62 |
2/18/24 | 0.975 | 0.984 | 0.973 | 0.98 | 89,497,108.09 | 1,262,969,371.22 |
2/17/24 | 0.978 | 0.979 | 0.973 | 0.975 | 66,710,133.12 | 1,255,674,068 |
2/16/24 | 0.981 | 0.982 | 0.976 | 0.978 | 95,287,754.26 | 1,260,330,474.01 |
2/15/24 | 0.988 | 0.989 | 0.98 | 0.981 | 127,816,988.61 | 1,264,219,031.38 |
2/14/24 | 0.987 | 0.992 | 0.987 | 0.988 | 138,180,521.25 | 1,273,310,340.85 |
2/13/24 | 0.982 | 0.989 | 0.979 | 0.987 | 115,204,181.82 | 1,271,833,322.89 |
2/12/24 | 0.983 | 0.985 | 0.98 | 0.982 | 106,835,369.62 | 1,264,752,702.3 |
2/11/24 | 0.984 | 0.985 | 0.982 | 0.983 | 69,285,264.19 | 1,462,773,099.19 |
2/10/24 | 0.985 | 0.985 | 0.983 | 0.984 | 66,251,426.65 | 1,464,854,785.43 |
2/9/24 | 0.982 | 0.989 | 0.979 | 0.985 | 126,509,194.22 | 1,466,344,634.52 |
2/8/24 | 0.988 | 0.988 | 0.981 | 0.982 | 103,333,786.18 | 1,461,736,739.56 |
2/7/24 | 0.985 | 0.988 | 0.982 | 0.987 | 93,069,930.42 | 1,469,733,444.31 |
2/6/24 | 0.981 | 0.986 | 0.981 | 0.985 | 65,249,370.08 | 1,466,035,520.07 |
2/5/24 | 0.985 | 0.987 | 0.98 | 0.981 | 75,520,325.69 | 1,460,198,160.36 |
2/4/24 | 0.988 | 0.988 | 0.984 | 0.985 | 57,302,925.41 | 1,465,864,439.26 |
2/3/24 | 0.988 | 0.988 | 0.987 | 0.988 | 48,473,694.04 | 1,469,968,490.65 |
2/2/24 | 0.988 | 0.988 | 0.986 | 0.988 | 69,781,886.05 | 1,470,467,389.54 |
2/1/24 | 0.987 | 0.988 | 0.986 | 0.988 | 70,992,573.93 | 1,469,924,678.57 |
1/31/24 | 0.989 | 0.99 | 0.987 | 0.987 | 89,900,807.53 | 1,469,529,968.73 |
1/30/24 | 0.99 | 0.991 | 0.987 | 0.989 | 91,467,248.72 | 1,472,437,534.96 |
1/29/24 | 0.989 | 0.991 | 0.987 | 0.99 | 86,888,495.37 | 1,603,200,695.18 |
1/28/24 | 0.989 | 0.99 | 0.987 | 0.989 | 86,452,219.16 | 1,602,415,163.24 |
1/27/24 | 0.99 | 0.99 | 0.987 | 0.989 | 65,350,267.05 | 1,601,579,011.57 |
1/26/24 | 0.983 | 0.995 | 0.966 | 0.99 | 355,255,324.81 | 1,603,051,201.88 |
1/25/24 | 0.985 | 0.986 | 0.981 | 0.983 | 80,756,353.58 | 1,831,996,260.51 |
1/24/24 | 0.983 | 0.987 | 0.983 | 0.985 | 82,594,909.63 | 1,837,020,478.34 |
1/23/24 | 0.983 | 0.986 | 0.976 | 0.983 | 129,782,333.19 | 1,835,038,193.35 |
1/22/24 | 0.988 | 0.989 | 0.981 | 0.983 | 121,386,388.97 | 1,871,173,055.09 |
1/21/24 | 0.988 | 0.989 | 0.986 | 0.988 | 77,552,177.07 | 1,881,921,474.47 |
1/20/24 | 0.986 | 0.99 | 0.985 | 0.989 | 84,408,216.54 | 1,882,718,390.12 |
1/19/24 | 0.986 | 0.989 | 0.98 | 0.986 | 153,929,837.16 | 1,877,946,954.57 |
1/18/24 | 0.985 | 0.992 | 0.971 | 0.986 | 416,406,300.58 | 1,883,703,474.61 |
1/17/24 | 0.99 | 0.992 | 0.984 | 0.985 | 220,268,876.77 | 1,883,309,644.71 |
1/16/24 | 0.988 | 0.991 | 0.984 | 0.99 | 354,842,116.65 | 1,892,226,743.84 |
1/15/24 | 0.994 | 0.998 | 0.984 | 0.988 | 614,240,023.45 | 1,902,350,372.3 |
1/14/24 | 0.995 | 0.996 | 0.994 | 0.995 | 126,911,574.61 | 2,039,305,857.73 |
1/13/24 | 0.995 | 0.996 | 0.994 | 0.995 | 145,927,315.85 | 2,039,966,217.67 |
1/12/24 | 0.996 | 0.997 | 0.994 | 0.995 | 287,604,843.16 | 2,040,568,259.65 |
1/10/24 | 0.996 | 0.998 | 0.995 | 0.996 | 403,679,463.32 | 2,129,993,227.45 |
1/9/24 | 0.998 | 0.998 | 0.995 | 0.996 | 401,275,676.82 | 2,164,963,908.68 |
1/8/24 | 1 | 1.001 | 0.997 | 0.998 | 338,098,622.68 | 2,186,548,391.62 |
1/7/24 | 1.001 | 1.002 | 0.998 | 0.999 | 185,060,058.95 | 2,196,151,880.05 |
1/6/24 | 1.002 | 1.002 | 1 | 1.001 | 172,772,971.12 | 2,200,438,133.18 |
1/5/24 | 1.002 | 1.003 | 1 | 1.002 | 454,263,948.13 | 2,201,718,879.63 |
1/4/24 | 1 | 1.002 | 0.999 | 1.002 | 342,342,676.5 | 2,306,935,404 |
1/3/24 | 0.998 | 1.002 | 0.997 | 1 | 469,819,343.19 | 2,304,931,998.41 |
1/2/24 | 0.999 | 1 | 0.997 | 0.998 | 363,982,791.43 | 2,300,879,926.76 |
1/1/24 | 0.997 | 1 | 0.997 | 0.999 | 186,426,519.8 | 2,307,406,382.88 |
12/31/23 | 1 | 1.001 | 0.996 | 0.998 | 192,355,164.39 | 2,304,714,430.76 |
12/30/23 | 1.001 | 1.001 | 0.999 | 1 | 168,137,630.84 | 2,310,092,395.78 |
12/29/23 | 1.001 | 1.003 | 0.999 | 1.001 | 294,394,375.86 | 2,312,164,395.73 |
12/28/23 | 1.001 | 1.003 | 1 | 1.001 | 496,379,595.88 | 2,412,083,173.13 |