Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 1.137 | 1.146 | 1.1 | 1.132 | 28,452,673.41 | 471,511,158.15 |
11/27/23 | 1.194 | 1.207 | 1.111 | 1.137 | 28,313,395.01 | 473,846,622.55 |
11/26/23 | 1.16 | 1.217 | 1.152 | 1.194 | 36,077,312.45 | 497,683,334.47 |
11/25/23 | 1.168 | 1.18 | 1.145 | 1.16 | 18,369,230.3 | 483,284,031.88 |
11/24/23 | 1.167 | 1.182 | 1.154 | 1.168 | 23,427,022.58 | 486,487,339.87 |
11/23/23 | 1.132 | 1.185 | 1.132 | 1.167 | 21,996,861.15 | 486,278,346.58 |
11/22/23 | 1.048 | 1.141 | 1.044 | 1.132 | 27,760,197.24 | 471,852,667.03 |
11/21/23 | 1.202 | 1.238 | 1.046 | 1.048 | 56,864,278.57 | 436,687,361.18 |
11/20/23 | 1.188 | 1.231 | 1.161 | 1.202 | 37,517,542.16 | 500,994,260.12 |
11/19/23 | 1.172 | 1.189 | 1.144 | 1.188 | 15,541,608.29 | 495,039,897.16 |
11/18/23 | 1.183 | 1.185 | 1.121 | 1.171 | 17,463,618.92 | 488,097,831.22 |
11/17/23 | 1.216 | 1.256 | 1.14 | 1.183 | 25,853,110.45 | 492,704,339.15 |
11/16/23 | 1.236 | 1.306 | 1.202 | 1.216 | 46,000,209.8 | 506,584,505.86 |
11/15/23 | 1.182 | 1.246 | 1.182 | 1.236 | 30,132,799.54 | 515,164,018.6 |
11/14/23 | 1.238 | 1.262 | 1.147 | 1.182 | 41,065,522.86 | 492,574,597.06 |
11/13/23 | 1.327 | 1.352 | 1.232 | 1.239 | 41,968,431.21 | 516,145,513.94 |
11/12/23 | 1.348 | 1.364 | 1.304 | 1.327 | 26,461,103.92 | 552,983,708.37 |
11/11/23 | 1.349 | 1.38 | 1.316 | 1.349 | 39,753,753.31 | 561,867,383.43 |
11/10/23 | 1.359 | 1.378 | 1.296 | 1.349 | 57,906,879.47 | 562,018,552.11 |
11/9/23 | 1.481 | 1.551 | 1.298 | 1.359 | 130,887,408.67 | 566,276,504.78 |
11/8/23 | 1.733 | 1.778 | 1.413 | 1.481 | 185,171,968.67 | 617,260,845.13 |
11/7/23 | 1.678 | 1.815 | 1.502 | 1.733 | 243,288,200.95 | 722,153,691.98 |
11/6/23 | 1.32 | 1.693 | 1.317 | 1.678 | 476,088,443.32 | 699,022,178.82 |
11/5/23 | 1.309 | 1.39 | 1.287 | 1.32 | 84,800,999.34 | 550,172,684.96 |
11/4/23 | 1.222 | 1.326 | 1.206 | 1.308 | 82,011,321.12 | 545,148,982.87 |
11/3/23 | 1.137 | 1.306 | 1.114 | 1.223 | 184,179,855.85 | 509,367,734.11 |
11/2/23 | 1.081 | 1.181 | 1.076 | 1.137 | 72,956,287.62 | 473,857,782.67 |
11/1/23 | 1.068 | 1.098 | 1.046 | 1.081 | 20,848,706.84 | 450,543,725.89 |
10/31/23 | 1.074 | 1.077 | 1.041 | 1.068 | 18,662,969.15 | 444,860,607.81 |
10/30/23 | 1.067 | 1.081 | 1.053 | 1.074 | 16,289,523.2 | 447,367,550.2 |
10/29/23 | 1.042 | 1.078 | 1.033 | 1.067 | 14,653,324.19 | 444,661,695.91 |
10/28/23 | 1.04 | 1.048 | 1.031 | 1.042 | 9,699,361.61 | 434,139,755.09 |
10/27/23 | 1.057 | 1.059 | 1.017 | 1.04 | 15,001,097.6 | 433,498,582.91 |
10/26/23 | 1.051 | 1.088 | 1.041 | 1.057 | 17,692,400.82 | 440,287,190.56 |
10/25/23 | 1.062 | 1.075 | 1.043 | 1.051 | 18,791,865.64 | 437,795,346.9 |
10/24/23 | 1.05 | 1.096 | 1.043 | 1.062 | 32,079,712.68 | 442,320,344.06 |
10/23/23 | 1.028 | 1.061 | 1.014 | 1.05 | 21,752,573.73 | 437,622,700.63 |
10/22/23 | 1.035 | 1.048 | 1.012 | 1.028 | 15,564,034.16 | 428,457,108.77 |
10/21/23 | 1.032 | 1.056 | 1.022 | 1.035 | 14,356,925.11 | 431,341,055.25 |
10/20/23 | 1.031 | 1.06 | 1.019 | 1.032 | 21,093,373.03 | 430,066,360.32 |
10/19/23 | 1.067 | 1.079 | 1.021 | 1.031 | 23,963,349.63 | 429,546,426.08 |
10/18/23 | 1.044 | 1.091 | 1.038 | 1.067 | 40,535,273.83 | 444,590,795.55 |
10/17/23 | 1.055 | 1.057 | 0.999 | 1.044 | 33,911,183.13 | 435,016,698.05 |
10/16/23 | 1.101 | 1.141 | 1.042 | 1.055 | 66,297,161.89 | 439,561,666.59 |
10/15/23 | 1.059 | 1.145 | 1.048 | 1.101 | 76,895,609.94 | 458,569,386.08 |
10/14/23 | 0.978 | 1.151 | 0.956 | 1.059 | 128,023,580.37 | 441,075,789.62 |
10/13/23 | 0.956 | 0.978 | 0.944 | 0.978 | 21,187,533.99 | 407,504,192.06 |
10/12/23 | 0.934 | 0.964 | 0.91 | 0.956 | 24,345,857.58 | 398,372,574.5 |
10/11/23 | 0.951 | 0.952 | 0.919 | 0.934 | 19,592,365.37 | 389,354,126.62 |
10/10/23 | 0.972 | 0.982 | 0.951 | 0.951 | 17,972,709.86 | 396,033,252.15 |
10/9/23 | 1.005 | 1.01 | 0.949 | 0.972 | 32,055,237.58 | 405,058,502.7 |
10/8/23 | 1.013 | 1.056 | 0.988 | 1.005 | 77,030,898.02 | 418,897,244.15 |
10/7/23 | 0.934 | 1.029 | 0.897 | 1.013 | 78,231,250.54 | 422,194,016.83 |
10/6/23 | 0.976 | 0.976 | 0.915 | 0.934 | 64,256,276.82 | 389,266,182.58 |
10/5/23 | 0.873 | 0.982 | 0.867 | 0.976 | 127,672,175.15 | 406,689,937.32 |
10/4/23 | 0.791 | 0.936 | 0.783 | 0.873 | 163,527,057.65 | 363,603,932.71 |
10/3/23 | 0.793 | 0.799 | 0.778 | 0.791 | 11,282,337.41 | 329,611,287.71 |
10/2/23 | 0.793 | 0.809 | 0.785 | 0.793 | 12,254,379.08 | 330,538,805 |
10/1/23 | 0.779 | 0.797 | 0.775 | 0.793 | 9,045,734.03 | 330,532,164.47 |
9/30/23 | 0.781 | 0.785 | 0.774 | 0.779 | 5,231,553.12 | 324,577,551.06 |
9/29/23 | 0.776 | 0.784 | 0.774 | 0.781 | 5,241,600.54 | 325,508,033.02 |
9/28/23 | 0.76 | 0.779 | 0.757 | 0.776 | 7,451,032.96 | 323,454,894.63 |
9/27/23 | 0.767 | 0.768 | 0.752 | 0.76 | 9,513,652.39 | 316,581,430.68 |
9/26/23 | 0.766 | 0.77 | 0.761 | 0.767 | 5,703,786.82 | 319,721,176.24 |
9/25/23 | 0.762 | 0.768 | 0.754 | 0.766 | 6,594,159.43 | 319,036,789.58 |
9/24/23 | 0.78 | 0.782 | 0.762 | 0.763 | 6,101,016.68 | 317,903,021.24 |
9/23/23 | 0.785 | 0.788 | 0.777 | 0.78 | 5,353,896.6 | 325,003,463.09 |
9/22/23 | 0.789 | 0.793 | 0.782 | 0.785 | 4,520,548.84 | 326,864,339.59 |
9/21/23 | 0.802 | 0.805 | 0.78 | 0.789 | 6,874,954.77 | 328,710,489.02 |
9/20/23 | 0.808 | 0.812 | 0.797 | 0.802 | 6,328,781.43 | 334,060,341.42 |
9/19/23 | 0.802 | 0.814 | 0.801 | 0.808 | 5,532,971.7 | 336,458,368.82 |
9/18/23 | 0.794 | 0.82 | 0.789 | 0.802 | 9,529,926.64 | 334,243,662.47 |
9/17/23 | 0.812 | 0.813 | 0.79 | 0.795 | 5,277,323.01 | 331,035,213.35 |
9/16/23 | 0.804 | 0.817 | 0.802 | 0.812 | 9,259,579.14 | 338,415,353.08 |
9/15/23 | 0.788 | 0.806 | 0.785 | 0.804 | 7,851,658.76 | 334,989,664.36 |
9/14/23 | 0.782 | 0.797 | 0.781 | 0.788 | 8,831,965.22 | 328,217,609.73 |
9/13/23 | 0.778 | 0.786 | 0.774 | 0.782 | 12,610,591.97 | 325,875,050.41 |
9/12/23 | 0.798 | 0.827 | 0.771 | 0.778 | 38,105,465.55 | 324,203,383.46 |
9/11/23 | 0.745 | 0.822 | 0.719 | 0.798 | 59,478,111.9 | 332,396,238.7 |
9/10/23 | 0.791 | 0.792 | 0.745 | 0.745 | 12,338,811.26 | 310,341,918.56 |
9/9/23 | 0.799 | 0.806 | 0.79 | 0.791 | 5,862,529.67 | 329,543,880.8 |
9/8/23 | 0.797 | 0.806 | 0.791 | 0.799 | 7,324,907.64 | 332,853,712.24 |
9/7/23 | 0.806 | 0.811 | 0.793 | 0.797 | 8,898,362.65 | 331,922,793.1 |
9/6/23 | 0.8 | 0.807 | 0.789 | 0.806 | 6,922,248.14 | 335,821,770.44 |
9/5/23 | 0.799 | 0.804 | 0.788 | 0.8 | 9,031,866.69 | 333,145,627.87 |
9/4/23 | 0.81 | 0.813 | 0.792 | 0.799 | 11,245,439.17 | 332,841,796.26 |
9/3/23 | 0.816 | 0.818 | 0.807 | 0.81 | 4,818,866.51 | 337,387,552.68 |
9/2/23 | 0.802 | 0.819 | 0.799 | 0.816 | 5,119,472.72 | 339,894,640.58 |
9/1/23 | 0.832 | 0.843 | 0.797 | 0.802 | 10,722,492.78 | 334,161,028.78 |
8/31/23 | 0.839 | 0.861 | 0.822 | 0.832 | 19,026,044.53 | 346,466,270.51 |