Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/28/23 | 0.99 | 0.996 | 0.99 | 0.995 | 7,227.3 | 57,225,924.63 |
9/27/23 | 0.985 | 0.99 | 0.982 | 0.99 | 4,472.98 | 56,919,775.13 |
9/26/23 | 0.98 | 0.985 | 0.98 | 0.985 | 7,274.75 | 56,633,795.51 |
9/25/23 | 0.982 | 0.997 | 0.969 | 0.98 | 21,347.08 | 56,363,427.97 |
9/24/23 | 0.99 | 0.998 | 0.976 | 0.982 | 15,033.56 | 56,468,763.29 |
9/23/23 | 0.995 | 0.996 | 0.99 | 0.99 | 1,878.88 | 56,938,785.97 |
9/22/23 | 0.997 | 0.998 | 0.993 | 0.995 | 9,883.48 | 57,202,837.84 |
9/21/23 | 0.989 | 0.999 | 0.989 | 0.997 | 9,280.38 | 57,311,104.86 |
9/20/23 | 1 | 1 | 0.988 | 0.989 | 2,222.36 | 56,861,083.94 |
9/19/23 | 0.994 | 1 | 0.992 | 1 | 1,755.35 | 57,478,641.08 |
9/18/23 | 1 | 1 | 0.99 | 0.994 | 427.01 | 57,149,241.35 |
9/17/23 | 1.002 | 1.007 | 0.993 | 1 | 27,228.64 | 57,493,576 |
9/16/23 | 0.998 | 1.007 | 0.995 | 1.002 | 35,696.92 | 57,633,546.04 |
9/15/23 | 0.997 | 1.005 | 0.997 | 0.998 | 7,397.38 | 57,393,582.87 |
9/14/23 | 0.992 | 0.998 | 0.992 | 0.997 | 19,858.85 | 57,343,942.73 |
9/13/23 | 1.001 | 1.001 | 0.987 | 0.992 | 11,096.62 | 57,035,486.61 |
9/12/23 | 1 | 1.001 | 0.994 | 1.001 | 1,354.2 | 57,566,428.41 |
9/11/23 | 0.999 | 1.001 | 0.991 | 1 | 531.76 | 57,477,609.17 |
9/10/23 | 0.991 | 1.012 | 0.99 | 0.999 | 38,844.45 | 57,426,676.28 |
9/9/23 | 0.992 | 0.994 | 0.99 | 0.991 | 807.94 | 56,982,452.86 |
9/8/23 | 0.995 | 0.996 | 0.99 | 0.992 | 4,108.02 | 57,054,024.31 |
9/7/23 | 0.999 | 1.003 | 0.993 | 0.995 | 2,718.91 | 57,195,696.13 |
9/6/23 | 0.993 | 1.002 | 0.993 | 0.999 | 809.54 | 57,432,140.18 |
9/5/23 | 0.996 | 1.005 | 0.992 | 0.993 | 7,932.53 | 57,094,530.96 |
9/4/23 | 0.993 | 1 | 0.99 | 0.996 | 43,800.62 | 57,264,487.5 |
9/3/23 | 1 | 1 | 0.993 | 0.993 | 5,408.53 | 57,115,102.59 |
9/2/23 | 0.999 | 1.003 | 0.997 | 1 | 25,728.81 | 57,487,809.51 |
9/1/23 | 1 | 1.003 | 0.994 | 0.999 | 71,249.22 | 57,417,694.91 |
8/31/23 | 0.996 | 1.006 | 0.991 | 1 | 35,979.92 | 57,511,446.34 |
8/30/23 | 1 | 1 | 0.994 | 0.996 | 14,337.09 | 57,272,877.33 |
8/29/23 | 0.994 | 1.008 | 0.989 | 1 | 55,191.17 | 57,472,400.56 |
8/28/23 | 0.984 | 0.994 | 0.983 | 0.994 | 3,755.61 | 57,136,256.02 |
8/27/23 | 0.984 | 0.997 | 0.983 | 0.984 | 6,443.28 | 56,551,203.24 |
8/26/23 | 0.984 | 0.987 | 0.983 | 0.984 | 6,117.82 | 56,600,363.43 |
8/25/23 | 0.992 | 0.992 | 0.983 | 0.984 | 888.15 | 56,552,489.77 |
8/24/23 | 0.989 | 0.992 | 0.983 | 0.992 | 588.94 | 57,021,560.15 |
8/23/23 | 0.985 | 0.99 | 0.983 | 0.989 | 783.52 | 56,871,917.77 |
8/22/23 | 0.987 | 0.992 | 0.983 | 0.985 | 35,524.7 | 56,619,987.55 |
8/21/23 | 0.99 | 0.99 | 0.981 | 0.987 | 13,139.59 | 56,761,460.61 |
8/20/23 | 0.985 | 0.991 | 0.985 | 0.99 | 77.15 | 56,945,673.98 |
8/19/23 | 0.99 | 0.996 | 0.985 | 0.985 | 8,681.78 | 56,660,209.48 |
8/18/23 | 0.996 | 0.996 | 0.985 | 0.99 | 10,690.03 | 56,931,865.35 |
8/17/23 | 0.987 | 0.998 | 0.984 | 0.996 | 57,554.78 | 57,244,895.77 |
8/16/23 | 0.983 | 0.994 | 0.983 | 0.987 | 4,424.95 | 56,749,346 |
8/15/23 | 0.986 | 0.996 | 0.983 | 0.983 | 64,861.18 | 56,539,480.81 |
8/14/23 | 0.991 | 0.993 | 0.985 | 0.986 | 8,601.03 | 56,695,169.36 |
8/13/23 | 0.988 | 0.991 | 0.986 | 0.991 | 13,842.92 | 56,973,280.44 |
8/12/23 | 0.982 | 0.991 | 0.982 | 0.988 | 51,997.12 | 56,817,754.54 |
8/11/23 | 0.989 | 0.996 | 0.981 | 0.982 | 223,930.05 | 56,442,231.47 |
8/10/23 | 0.98 | 0.99 | 0.979 | 0.989 | 43,279.21 | 56,879,134.54 |
8/9/23 | 0.979 | 0.986 | 0.949 | 0.98 | 169,186.98 | 56,334,065.21 |
8/8/23 | 0.98 | 0.985 | 0.972 | 0.979 | 21,059.64 | 56,264,036.6 |
8/7/23 | 0.982 | 0.986 | 0.96 | 0.98 | 111,653.8 | 56,336,676.22 |
8/6/23 | 0.98 | 0.985 | 0.973 | 0.983 | 12,195.91 | 56,493,667.42 |
8/5/23 | 0.983 | 0.983 | 0.971 | 0.98 | 6,236.49 | 56,342,994.94 |
8/4/23 | 0.973 | 0.984 | 0.972 | 0.983 | 11,508.57 | 56,532,703.24 |
8/3/23 | 0.982 | 0.982 | 0.972 | 0.973 | 6,971.6 | 55,947,990.93 |
8/2/23 | 0.968 | 0.983 | 0.968 | 0.982 | 8,750.59 | 56,478,752.79 |
8/1/23 | 0.968 | 0.977 | 0.968 | 0.968 | 6,033.7 | 55,669,759.21 |
7/31/23 | 0.973 | 0.975 | 0.967 | 0.968 | 12,185.53 | 55,665,210.09 |
7/30/23 | 0.967 | 0.975 | 0.967 | 0.973 | 4,238.79 | 55,953,009.3 |
7/29/23 | 0.97 | 0.98 | 0.963 | 0.967 | 30,680.19 | 55,620,675.15 |
7/28/23 | 0.963 | 0.972 | 0.951 | 0.97 | 68,304.26 | 55,785,379.03 |
7/27/23 | 0.968 | 0.97 | 0.96 | 0.963 | 16,820.97 | 55,392,740.34 |
7/26/23 | 0.969 | 0.979 | 0.948 | 0.967 | 67,292.3 | 55,610,132.31 |
7/26/23 | 0.969 | 0.979 | 0.948 | 0.967 | 67,292.3 | 55,610,132.31 |
7/25/23 | 0.976 | 0.977 | 0.954 | 0.969 | 28,911.28 | 55,729,677.42 |
7/25/23 | 0.976 | 0.977 | 0.954 | 0.969 | 28,911.28 | 55,729,677.42 |
7/24/23 | 0.976 | 0.98 | 0.956 | 0.976 | 86,928.71 | 56,135,910.3 |
7/24/23 | 0.976 | 0.98 | 0.956 | 0.976 | 86,928.71 | 56,135,910.3 |
7/23/23 | 0.974 | 0.977 | 0.974 | 0.976 | 1,731.77 | 56,130,544.62 |
7/23/23 | 0.974 | 0.977 | 0.974 | 0.976 | 1,731.77 | 56,130,544.62 |
7/22/23 | 0.983 | 0.988 | 0.973 | 0.974 | 7,878.36 | 55,997,719 |
7/22/23 | 0.983 | 0.988 | 0.973 | 0.974 | 7,878.36 | 55,997,719 |
7/21/23 | 0.983 | 0.987 | 0.978 | 0.984 | 523.41 | 56,552,539.52 |
7/21/23 | 0.983 | 0.987 | 0.978 | 0.984 | 523.41 | 56,552,539.52 |
7/20/23 | 0.973 | 0.995 | 0.973 | 0.983 | 16,384.16 | 56,510,683.47 |
7/20/23 | 0.973 | 0.995 | 0.973 | 0.983 | 16,384.16 | 56,510,683.47 |
7/19/23 | 0.966 | 0.974 | 0.965 | 0.973 | 1,994.26 | 55,953,482.86 |
7/19/23 | 0.966 | 0.974 | 0.965 | 0.973 | 1,994.26 | 55,953,482.86 |
7/18/23 | 0.968 | 0.969 | 0.959 | 0.966 | 1,713.38 | 55,535,918.35 |
7/18/23 | 0.968 | 0.969 | 0.959 | 0.966 | 1,713.38 | 55,535,918.35 |
7/17/23 | 0.981 | 0.982 | 0.951 | 0.968 | 29,858.48 | 55,678,827.23 |
7/17/23 | 0.981 | 0.982 | 0.951 | 0.968 | 29,858.48 | 55,678,827.23 |
7/16/23 | 0.986 | 0.991 | 0.981 | 0.981 | 3,237.14 | 56,402,884.76 |
7/15/23 | 0.971 | 0.988 | 0.956 | 0.986 | 12,975.31 | 56,669,573.81 |
7/14/23 | 0.99 | 0.991 | 0.96 | 0.971 | 28,879.14 | 55,833,938.1 |
7/13/23 | 0.996 | 0.997 | 0.987 | 0.991 | 10,238.58 | 56,954,263.95 |
7/12/23 | 0.992 | 0.996 | 0.985 | 0.996 | 7,291.45 | 57,267,238.85 |
7/11/23 | 0.983 | 0.993 | 0.98 | 0.992 | 6,135.02 | 57,035,928.48 |