Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
11/28/23 | 6.292 | 6.541 | 6.099 | 6.156 | 219,504,697.51 | 3,621,055,567.5 |
11/27/23 | 6.172 | 6.343 | 5.953 | 6.292 | 221,023,154.4 | 3,700,750,454.64 |
11/26/23 | 6.176 | 6.191 | 5.874 | 6.172 | 130,796,734.62 | 3,630,432,214.65 |
11/25/23 | 6.17 | 6.303 | 6.094 | 6.176 | 117,175,262.48 | 3,632,626,913.62 |
11/24/23 | 6.352 | 6.57 | 6.114 | 6.17 | 280,635,773.2 | 3,628,931,674.49 |
11/23/23 | 6.114 | 6.411 | 6.089 | 6.355 | 343,465,821.74 | 3,737,947,825.17 |
11/22/23 | 4.881 | 6.272 | 4.866 | 6.114 | 438,692,760.77 | 3,596,460,103.73 |
11/21/23 | 5.185 | 5.263 | 4.863 | 4.882 | 175,131,349 | 2,871,283,788.52 |
11/20/23 | 5.241 | 5.345 | 5.141 | 5.185 | 108,970,719.81 | 3,049,768,229.78 |
11/19/23 | 5.064 | 5.242 | 4.974 | 5.242 | 91,715,545.23 | 3,082,996,243.99 |
11/18/23 | 5.096 | 5.147 | 4.853 | 5.064 | 124,063,835.57 | 2,978,582,080.98 |
11/17/23 | 5.207 | 5.381 | 4.884 | 5.096 | 178,442,046.41 | 2,997,292,996.35 |
11/16/23 | 5.383 | 5.562 | 5.137 | 5.207 | 194,090,263.02 | 3,062,562,793.65 |
11/15/23 | 5.053 | 5.384 | 5.053 | 5.383 | 147,856,516.52 | 3,166,442,436.94 |
11/14/23 | 5.245 | 5.298 | 4.911 | 5.053 | 159,204,749.81 | 2,972,067,603.45 |
11/13/23 | 5.414 | 5.604 | 5.238 | 5.246 | 201,091,922.25 | 3,085,649,461.98 |
11/12/23 | 5.398 | 5.513 | 5.241 | 5.413 | 143,039,189.48 | 3,183,751,022.87 |
11/11/23 | 5.287 | 5.518 | 5.189 | 5.398 | 193,387,398.28 | 3,175,198,640.55 |
11/10/23 | 5.146 | 5.351 | 5.088 | 5.287 | 190,052,609.56 | 3,109,703,275.02 |
11/9/23 | 5.19 | 5.363 | 4.83 | 5.147 | 268,353,907.47 | 3,027,547,504.61 |
11/8/23 | 4.937 | 5.26 | 4.906 | 5.19 | 153,048,117.51 | 3,052,945,916.54 |
11/7/23 | 5.115 | 5.115 | 4.806 | 4.937 | 123,203,402.74 | 2,903,799,065.96 |
11/6/23 | 4.784 | 5.146 | 4.693 | 5.115 | 152,716,404.63 | 3,008,617,899.22 |
11/5/23 | 4.714 | 4.892 | 4.664 | 4.784 | 126,547,207.97 | 2,813,992,762.48 |
11/4/23 | 4.661 | 4.778 | 4.622 | 4.714 | 86,625,541.1 | 2,772,593,738.48 |
11/3/23 | 4.695 | 4.756 | 4.505 | 4.661 | 205,649,998.13 | 2,741,720,438.34 |
11/2/23 | 4.772 | 4.886 | 4.517 | 4.695 | 387,794,223.39 | 2,761,632,856.31 |
11/1/23 | 4.147 | 4.836 | 4.034 | 4.771 | 352,379,915.38 | 2,806,002,607.69 |
10/31/23 | 4.179 | 4.241 | 4.038 | 4.147 | 136,604,566.1 | 2,439,178,746.72 |
10/30/23 | 4.153 | 4.225 | 4.105 | 4.179 | 109,694,990.25 | 2,458,317,832.09 |
10/29/23 | 4.082 | 4.21 | 4.056 | 4.154 | 81,352,565.42 | 2,443,169,842.41 |
10/28/23 | 4.029 | 4.13 | 4.024 | 4.082 | 50,756,661.63 | 2,401,179,024.23 |
10/27/23 | 4.107 | 4.139 | 3.982 | 4.029 | 107,068,709.05 | 2,369,777,588.96 |
10/26/23 | 4.167 | 4.364 | 4.017 | 4.107 | 151,290,697.37 | 2,415,485,773.73 |
10/25/23 | 4.214 | 4.329 | 4.143 | 4.167 | 137,174,283.37 | 2,451,087,347.66 |
10/24/23 | 4.368 | 4.481 | 4.142 | 4.214 | 197,031,040.93 | 2,478,516,987.14 |
10/23/23 | 4.286 | 4.408 | 4.213 | 4.368 | 150,626,667.23 | 2,569,217,313.02 |
10/22/23 | 4.14 | 4.239 | 4.101 | 4.204 | 59,911,146.79 | 2,472,891,005.16 |
10/21/23 | 3.999 | 4.154 | 3.968 | 4.14 | 46,259,899.48 | 2,435,019,433.04 |
10/20/23 | 3.929 | 4.107 | 3.925 | 3.999 | 57,183,404.27 | 2,351,974,440.87 |
10/19/23 | 3.936 | 3.938 | 3.882 | 3.929 | 40,322,199.7 | 2,269,270,095.42 |
10/18/23 | 3.888 | 3.963 | 3.858 | 3.936 | 49,018,437.43 | 2,272,856,725.69 |
10/17/23 | 4.13 | 4.13 | 3.851 | 3.888 | 69,770,910.65 | 2,245,092,313.75 |
10/16/23 | 4.104 | 4.238 | 4.104 | 4.13 | 54,484,171.28 | 2,385,185,686.5 |
10/15/23 | 4.087 | 4.141 | 4.072 | 4.104 | 26,730,283.86 | 2,369,826,396.65 |
10/14/23 | 4.028 | 4.095 | 4.026 | 4.087 | 29,108,489.81 | 2,359,981,731.23 |
10/13/23 | 4.002 | 4.075 | 3.984 | 4.028 | 40,660,341.72 | 2,326,401,516.95 |
10/12/23 | 4.123 | 4.141 | 3.982 | 4.002 | 47,371,494.32 | 2,311,344,025.57 |
10/11/23 | 4.117 | 4.147 | 4.059 | 4.123 | 44,212,049.08 | 2,381,107,735.55 |
10/10/23 | 4.14 | 4.169 | 4.073 | 4.117 | 44,488,458.46 | 2,377,644,427.2 |
10/9/23 | 4.342 | 4.363 | 4.094 | 4.14 | 62,967,694.54 | 2,390,825,632.85 |
10/8/23 | 4.37 | 4.383 | 4.296 | 4.342 | 30,004,614.56 | 2,507,748,119.99 |
10/7/23 | 4.393 | 4.42 | 4.351 | 4.369 | 33,583,614.51 | 2,523,277,375.73 |
10/6/23 | 4.303 | 4.423 | 4.295 | 4.393 | 50,501,461.3 | 2,537,181,106.15 |
10/5/23 | 4.311 | 4.336 | 4.266 | 4.303 | 61,482,801.83 | 2,484,952,231.56 |
10/4/23 | 4.362 | 4.362 | 4.269 | 4.311 | 71,006,353.24 | 2,489,407,511.38 |
10/3/23 | 4.464 | 4.514 | 4.349 | 4.361 | 70,260,507.21 | 2,518,759,323.54 |
10/2/23 | 4.653 | 4.68 | 4.438 | 4.465 | 93,453,545.96 | 2,578,304,773.68 |
10/1/23 | 4.459 | 4.664 | 4.451 | 4.653 | 73,717,554.6 | 2,687,172,007.74 |
9/30/23 | 4.402 | 4.472 | 4.397 | 4.46 | 50,570,116.83 | 2,575,386,841.15 |
9/29/23 | 4.417 | 4.493 | 4.34 | 4.402 | 81,584,694.89 | 2,542,145,105.11 |
9/28/23 | 4.247 | 4.47 | 4.242 | 4.416 | 76,542,069.94 | 2,550,425,179.48 |
9/27/23 | 4.255 | 4.41 | 4.215 | 4.247 | 76,842,941.59 | 2,452,776,777.91 |
9/26/23 | 4.27 | 4.313 | 4.221 | 4.255 | 50,772,324.41 | 2,457,044,038.27 |
9/25/23 | 4.233 | 4.296 | 4.218 | 4.27 | 45,833,059.93 | 2,465,979,279.97 |
9/24/23 | 4.275 | 4.303 | 4.226 | 4.232 | 39,522,222.68 | 2,444,143,263.43 |
9/23/23 | 4.259 | 4.283 | 4.243 | 4.275 | 41,289,754.53 | 2,468,746,522.99 |
9/22/23 | 4.244 | 4.269 | 4.214 | 4.26 | 51,350,243.28 | 2,459,969,896.12 |
9/21/23 | 4.368 | 4.385 | 4.225 | 4.244 | 69,305,269.16 | 2,450,904,584.38 |
9/20/23 | 4.409 | 4.426 | 4.331 | 4.368 | 73,654,200.31 | 2,522,374,295.52 |
9/19/23 | 4.363 | 4.47 | 4.349 | 4.409 | 73,566,409.82 | 2,546,155,047.81 |
9/18/23 | 4.285 | 4.454 | 4.253 | 4.363 | 77,936,974.35 | 2,519,687,091.1 |
9/17/23 | 4.34 | 4.386 | 4.254 | 4.286 | 56,142,010.11 | 2,474,992,608.17 |
9/16/23 | 4.349 | 4.408 | 4.314 | 4.34 | 63,484,624.34 | 2,506,597,292.98 |
9/15/23 | 4.272 | 4.369 | 4.245 | 4.349 | 64,312,060.37 | 2,511,543,409.21 |
9/14/23 | 4.257 | 4.337 | 4.257 | 4.272 | 64,576,198.32 | 2,467,104,984.38 |
9/13/23 | 4.198 | 4.303 | 4.187 | 4.256 | 60,202,953.22 | 2,458,100,577.34 |
9/12/23 | 4.106 | 4.285 | 4.096 | 4.198 | 79,099,999.51 | 2,424,134,786.55 |
9/11/23 | 4.221 | 4.244 | 4.053 | 4.106 | 76,140,890.94 | 2,371,299,671.02 |
9/10/23 | 4.326 | 4.326 | 4.179 | 4.221 | 65,560,353.36 | 2,437,796,154.17 |
9/9/23 | 4.367 | 4.371 | 4.313 | 4.326 | 32,605,828.56 | 2,498,184,772.61 |
9/8/23 | 4.472 | 4.482 | 4.328 | 4.367 | 51,266,937.41 | 2,522,022,821.91 |
9/7/23 | 4.456 | 4.515 | 4.414 | 4.472 | 54,929,758.64 | 2,582,516,440.15 |
9/6/23 | 4.374 | 4.481 | 4.353 | 4.456 | 63,975,510.01 | 2,573,270,546.24 |
9/5/23 | 4.436 | 4.446 | 4.287 | 4.374 | 66,368,494.32 | 2,526,025,773.19 |
9/4/23 | 4.413 | 4.49 | 4.38 | 4.436 | 64,326,008.53 | 2,561,563,041.82 |
9/3/23 | 4.393 | 4.461 | 4.37 | 4.413 | 63,125,637.71 | 2,548,275,310.25 |
9/2/23 | 4.265 | 4.395 | 4.26 | 4.392 | 63,938,028.47 | 2,536,280,912.25 |
9/1/23 | 4.368 | 4.418 | 4.25 | 4.265 | 75,837,262.53 | 2,462,988,029.89 |
8/31/23 | 4.646 | 4.672 | 4.344 | 4.367 | 93,027,684.77 | 2,522,098,845.38 |