Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 1.418 | 1.458 | 1.371 | 1.398 | 28,894,036.36 | 582,684,621.67 |
3/26/24 | 1.423 | 1.463 | 1.396 | 1.418 | 23,115,280.1 | 590,629,646.98 |
3/25/24 | 1.406 | 1.448 | 1.401 | 1.423 | 24,009,339.38 | 592,744,170.23 |
3/24/24 | 1.379 | 1.414 | 1.36 | 1.406 | 26,369,193.87 | 585,672,005.79 |
3/23/24 | 1.32 | 1.404 | 1.306 | 1.379 | 15,368,227.15 | 574,486,279.83 |
3/22/24 | 1.354 | 1.372 | 1.289 | 1.32 | 15,442,367.07 | 549,875,955.85 |
3/21/24 | 1.355 | 1.371 | 1.311 | 1.354 | 17,220,066.03 | 564,205,756.4 |
3/20/24 | 1.222 | 1.363 | 1.217 | 1.355 | 32,999,232.78 | 564,629,355.59 |
3/19/24 | 1.315 | 1.329 | 1.185 | 1.222 | 44,638,153.26 | 509,073,136.12 |
3/18/24 | 1.403 | 1.41 | 1.301 | 1.315 | 23,461,140.04 | 548,109,065.01 |
3/17/24 | 1.351 | 1.419 | 1.3 | 1.403 | 22,206,672.5 | 584,557,370.15 |
3/16/24 | 1.453 | 1.486 | 1.323 | 1.351 | 40,505,165.12 | 563,062,760.02 |
3/15/24 | 1.526 | 1.54 | 1.374 | 1.453 | 61,669,816.61 | 605,302,037.5 |
3/14/24 | 1.635 | 1.666 | 1.457 | 1.526 | 50,231,657.68 | 635,612,571 |
3/13/24 | 1.604 | 1.652 | 1.565 | 1.635 | 36,807,430.23 | 681,038,384.22 |
3/12/24 | 1.661 | 1.706 | 1.584 | 1.604 | 48,039,191.08 | 668,182,035.63 |
3/11/24 | 1.617 | 1.67 | 1.563 | 1.661 | 40,123,405.63 | 691,882,270.03 |
3/10/24 | 1.546 | 1.655 | 1.526 | 1.617 | 45,142,077.88 | 673,540,287.49 |
3/9/24 | 1.479 | 1.635 | 1.476 | 1.546 | 37,347,923.87 | 644,282,381.52 |
3/8/24 | 1.486 | 1.527 | 1.446 | 1.479 | 33,671,993.33 | 616,350,954 |
3/7/24 | 1.415 | 1.498 | 1.41 | 1.486 | 35,430,421.52 | 619,253,480.8 |
3/6/24 | 1.348 | 1.436 | 1.305 | 1.415 | 47,627,508.07 | 589,646,480.3 |
3/5/24 | 1.459 | 1.496 | 1.273 | 1.348 | 65,119,666.84 | 561,673,789.59 |
3/4/24 | 1.465 | 1.501 | 1.42 | 1.459 | 35,653,882.35 | 607,758,367.2 |
3/3/24 | 1.493 | 1.514 | 1.434 | 1.465 | 29,732,059.53 | 610,394,029.1 |
3/2/24 | 1.429 | 1.5 | 1.409 | 1.493 | 29,803,737.59 | 622,044,743.66 |
3/1/24 | 1.378 | 1.432 | 1.369 | 1.429 | 22,364,982.44 | 595,524,416.67 |
2/29/24 | 1.391 | 1.448 | 1.341 | 1.377 | 38,332,285.05 | 573,930,340.67 |
2/28/24 | 1.356 | 1.429 | 1.297 | 1.391 | 43,433,070.23 | 579,426,399.99 |
2/27/24 | 1.323 | 1.378 | 1.316 | 1.356 | 23,762,028 | 565,118,372.18 |
2/26/24 | 1.329 | 1.333 | 1.285 | 1.323 | 25,045,714.55 | 551,152,799.16 |
2/25/24 | 1.333 | 1.346 | 1.307 | 1.329 | 15,595,745.92 | 553,615,522.87 |
2/24/24 | 1.28 | 1.343 | 1.269 | 1.333 | 23,127,428.74 | 555,406,339.62 |
2/23/24 | 1.255 | 1.323 | 1.232 | 1.28 | 35,754,059.53 | 533,217,544.03 |
2/22/24 | 1.281 | 1.318 | 1.242 | 1.255 | 32,953,662.44 | 522,988,902.52 |
2/21/24 | 1.313 | 1.324 | 1.237 | 1.281 | 43,266,424.89 | 533,556,480.07 |
2/20/24 | 1.364 | 1.374 | 1.263 | 1.313 | 53,504,435.72 | 547,145,129.94 |
2/19/24 | 1.346 | 1.392 | 1.322 | 1.364 | 53,998,829.97 | 568,392,208.75 |
2/18/24 | 1.335 | 1.387 | 1.33 | 1.346 | 71,644,104.96 | 560,978,870.07 |
2/17/24 | 1.233 | 1.339 | 1.222 | 1.335 | 95,107,802.47 | 556,128,675.14 |
2/16/24 | 1.216 | 1.239 | 1.197 | 1.233 | 40,252,644.95 | 513,558,378.06 |
2/15/24 | 1.228 | 1.234 | 1.196 | 1.216 | 43,958,520.9 | 506,703,927.4 |
2/14/24 | 1.2 | 1.23 | 1.192 | 1.228 | 18,581,068.77 | 511,649,524.74 |
2/13/24 | 1.192 | 1.235 | 1.176 | 1.2 | 22,472,382.2 | 500,175,749.97 |
2/12/24 | 1.16 | 1.196 | 1.152 | 1.192 | 16,584,479.69 | 496,633,447.71 |
2/11/24 | 1.157 | 1.199 | 1.153 | 1.16 | 16,575,181.85 | 483,177,105.79 |
2/10/24 | 1.147 | 1.165 | 1.136 | 1.157 | 12,405,100.14 | 482,075,860.25 |
2/9/24 | 1.145 | 1.163 | 1.138 | 1.147 | 20,033,791.85 | 478,081,569.8 |
2/8/24 | 1.152 | 1.168 | 1.144 | 1.145 | 10,482,251.56 | 477,233,982.9 |
2/7/24 | 1.139 | 1.16 | 1.126 | 1.152 | 11,828,679.09 | 479,925,179.64 |
2/6/24 | 1.128 | 1.146 | 1.115 | 1.139 | 9,737,936.59 | 474,465,846.9 |
2/5/24 | 1.117 | 1.133 | 1.104 | 1.128 | 12,496,138.09 | 469,852,052.38 |
2/4/24 | 1.121 | 1.128 | 1.108 | 1.117 | 7,701,698.34 | 465,383,584.81 |
2/3/24 | 1.127 | 1.148 | 1.116 | 1.121 | 11,636,948.64 | 467,255,957.57 |
2/2/24 | 1.093 | 1.128 | 1.089 | 1.127 | 11,992,860.34 | 469,743,200.44 |
2/1/24 | 1.072 | 1.098 | 1.051 | 1.093 | 13,945,796.6 | 455,391,981.68 |
1/31/24 | 1.105 | 1.109 | 1.064 | 1.072 | 17,320,598.99 | 446,583,715.47 |
1/30/24 | 1.125 | 1.132 | 1.099 | 1.105 | 13,622,313.05 | 460,467,318.34 |
1/29/24 | 1.122 | 1.13 | 1.094 | 1.125 | 14,015,746.45 | 468,857,052.8 |
1/28/24 | 1.146 | 1.155 | 1.11 | 1.122 | 14,159,575.78 | 467,589,766.9 |
1/27/24 | 1.145 | 1.162 | 1.139 | 1.146 | 9,186,445.76 | 477,615,621.12 |
1/26/24 | 1.106 | 1.15 | 1.1 | 1.145 | 14,512,282.45 | 477,254,545.24 |
1/25/24 | 1.083 | 1.111 | 1.07 | 1.106 | 13,724,085.34 | 460,909,243.52 |
1/24/24 | 1.074 | 1.136 | 1.062 | 1.083 | 22,572,820.07 | 451,071,327.39 |
1/23/24 | 1.06 | 1.088 | 1.016 | 1.074 | 28,740,651.45 | 447,566,131.57 |
1/22/24 | 1.123 | 1.129 | 1.055 | 1.06 | 15,009,737.14 | 441,838,789.3 |
1/21/24 | 1.133 | 1.148 | 1.121 | 1.123 | 9,820,320.32 | 468,090,775.76 |
1/20/24 | 1.097 | 1.137 | 1.089 | 1.133 | 9,612,230.02 | 472,184,429.01 |
1/19/24 | 1.105 | 1.11 | 1.041 | 1.097 | 23,353,495.86 | 457,061,004.19 |
1/18/24 | 1.154 | 1.167 | 1.086 | 1.105 | 17,548,437.63 | 460,599,867.24 |
1/17/24 | 1.159 | 1.17 | 1.139 | 1.154 | 10,183,372.99 | 481,004,172.15 |
1/16/24 | 1.154 | 1.172 | 1.139 | 1.159 | 10,596,440.7 | 482,836,958.4 |
1/15/24 | 1.117 | 1.165 | 1.117 | 1.154 | 12,941,319.12 | 480,790,789.74 |
1/14/24 | 1.157 | 1.175 | 1.117 | 1.117 | 10,472,774.12 | 465,324,365.94 |
1/13/24 | 1.137 | 1.168 | 1.112 | 1.157 | 10,388,771.28 | 482,009,542.43 |
1/12/24 | 1.188 | 1.21 | 1.109 | 1.137 | 18,402,445.74 | 473,888,540.09 |
1/11/24 | 1.164 | 1.218 | 1.149 | 1.188 | 23,590,877.27 | 494,976,983.85 |
1/10/24 | 1.062 | 1.166 | 1.054 | 1.164 | 21,874,219.2 | 485,047,971.54 |
1/9/24 | 1.108 | 1.113 | 1.04 | 1.062 | 24,088,091.73 | 442,304,945.61 |
1/8/24 | 1.063 | 1.116 | 1.017 | 1.108 | 26,342,475.04 | 461,803,654.99 |
1/7/24 | 1.109 | 1.129 | 1.056 | 1.063 | 11,504,903.17 | 442,738,882.41 |
1/6/24 | 1.138 | 1.14 | 1.067 | 1.109 | 13,795,140.15 | 462,195,645.69 |
1/5/24 | 1.176 | 1.182 | 1.108 | 1.138 | 17,491,637.51 | 474,016,014.73 |
1/4/24 | 1.154 | 1.193 | 1.14 | 1.176 | 17,847,762.14 | 490,110,874.93 |
1/3/24 | 1.278 | 1.305 | 1.091 | 1.155 | 52,107,268.97 | 481,039,034.68 |
1/2/24 | 1.259 | 1.285 | 1.233 | 1.278 | 27,871,068.81 | 532,455,301.5 |
1/1/24 | 1.221 | 1.261 | 1.202 | 1.259 | 14,295,396.78 | 524,691,068.28 |
12/31/23 | 1.251 | 1.265 | 1.203 | 1.221 | 16,607,446.41 | 508,695,941.79 |
12/30/23 | 1.264 | 1.291 | 1.239 | 1.251 | 13,752,875.51 | 521,285,661 |
12/29/23 | 1.268 | 1.311 | 1.231 | 1.264 | 19,758,429.74 | 526,676,411.57 |