Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/27/24 | 7.967 | 8.028 | 7.22 | 7.367 | 15,965,540.03 | 207,018,648.04 |
3/26/24 | 8.068 | 8.27 | 7.715 | 7.967 | 15,538,542.06 | 223,877,123.81 |
3/25/24 | 7.808 | 8.206 | 7.685 | 8.068 | 14,543,325.89 | 226,724,591.01 |
3/24/24 | 7.383 | 7.918 | 7.215 | 7.808 | 10,100,038.93 | 219,404,105.56 |
3/23/24 | 7.52 | 7.66 | 7.211 | 7.383 | 9,481,845.76 | 207,454,153.36 |
3/22/24 | 7.887 | 8 | 7.349 | 7.52 | 9,683,467.04 | 211,307,661.51 |
3/21/24 | 7.934 | 8.024 | 7.678 | 7.887 | 11,378,188.29 | 221,635,367.37 |
3/20/24 | 6.9 | 8.056 | 6.754 | 7.934 | 15,899,223.91 | 222,939,586.46 |
3/19/24 | 7.477 | 7.524 | 6.535 | 6.9 | 18,148,339.88 | 193,889,446.85 |
3/18/24 | 7.981 | 7.981 | 7.275 | 7.477 | 14,092,929.16 | 210,108,655.83 |
3/17/24 | 7.712 | 8.124 | 7.378 | 8.023 | 15,165,975.49 | 225,455,980.34 |
3/16/24 | 8.603 | 8.857 | 7.606 | 7.712 | 15,285,720.08 | 216,720,003.61 |
3/15/24 | 9.172 | 9.231 | 8.027 | 8.603 | 33,582,672.02 | 241,732,660.05 |
3/14/24 | 9.419 | 9.555 | 8.667 | 9.174 | 31,056,535.65 | 257,779,513.59 |
3/13/24 | 9.607 | 9.992 | 9.326 | 9.419 | 19,059,258.54 | 264,667,960.53 |
3/12/24 | 9.702 | 10.116 | 9.198 | 9.61 | 25,350,957.24 | 269,968,600.42 |
3/11/24 | 9.941 | 10.281 | 9.581 | 9.702 | 19,194,175.59 | 272,636,090.91 |
3/10/24 | 10.259 | 10.746 | 9.736 | 9.941 | 18,836,294.49 | 279,345,941.92 |
3/9/24 | 9.708 | 10.592 | 9.457 | 10.259 | 26,184,331.59 | 288,289,913.4 |
3/8/24 | 9.844 | 10.426 | 9.319 | 9.708 | 51,928,050.81 | 272,799,440.73 |
3/7/24 | 8.53 | 10.099 | 8.316 | 9.845 | 37,913,778.37 | 276,651,252.1 |
3/6/24 | 7.381 | 8.747 | 7.223 | 8.531 | 23,787,615.56 | 231,891,162.8 |
3/5/24 | 8.126 | 8.255 | 6.904 | 7.381 | 26,106,698.15 | 200,628,482.9 |
3/4/24 | 8.513 | 8.801 | 7.99 | 8.126 | 21,963,974.87 | 220,888,421.36 |
3/3/24 | 8.699 | 8.995 | 8.164 | 8.51 | 24,705,998.48 | 231,317,950.42 |
3/2/24 | 7.643 | 8.915 | 7.569 | 8.7 | 31,996,081.74 | 236,475,379.05 |
3/1/24 | 7.443 | 7.647 | 7.306 | 7.643 | 13,339,669.56 | 207,752,508.46 |
2/29/24 | 7.404 | 7.933 | 7.328 | 7.445 | 15,565,636.84 | 202,360,290.06 |
2/28/24 | 7.428 | 7.907 | 7.224 | 7.405 | 20,274,846.85 | 201,291,867.84 |
2/27/24 | 7.426 | 7.552 | 7.211 | 7.428 | 17,860,557 | 201,899,927.24 |
2/26/24 | 6.832 | 7.521 | 6.776 | 7.426 | 23,498,696.48 | 201,867,189.88 |
2/25/24 | 6.676 | 6.832 | 6.606 | 6.832 | 8,971,563.92 | 185,715,098.25 |
2/24/24 | 6.53 | 6.685 | 6.384 | 6.676 | 7,221,389.49 | 181,457,254.8 |
2/23/24 | 6.633 | 6.696 | 6.37 | 6.53 | 8,580,447.28 | 177,496,754.9 |
2/22/24 | 6.557 | 6.864 | 6.363 | 6.633 | 12,435,079.39 | 180,312,888.31 |
2/21/24 | 6.803 | 6.837 | 6.304 | 6.557 | 10,207,315.74 | 178,228,528.01 |
2/20/24 | 7.028 | 7.069 | 6.565 | 6.803 | 12,409,671.13 | 184,912,292.88 |
2/19/24 | 7.127 | 7.166 | 6.821 | 7.028 | 10,953,126.52 | 191,047,229.02 |
2/18/24 | 6.87 | 7.192 | 6.813 | 7.127 | 10,053,849.28 | 193,721,085.04 |
2/17/24 | 6.767 | 6.924 | 6.439 | 6.87 | 16,024,935.49 | 186,736,757.64 |
2/16/24 | 6.855 | 6.97 | 6.608 | 6.767 | 7,448,727.3 | 183,936,659.7 |
2/15/24 | 6.891 | 6.988 | 6.696 | 6.855 | 9,847,658.73 | 186,332,572.74 |
2/14/24 | 6.565 | 7.038 | 6.409 | 6.887 | 13,210,853.89 | 187,206,165.6 |
2/13/24 | 6.488 | 6.734 | 6.375 | 6.566 | 10,252,019.76 | 178,491,512.33 |
2/12/24 | 6.188 | 6.583 | 6.052 | 6.487 | 11,013,114.4 | 176,338,387.79 |
2/11/24 | 6.187 | 6.596 | 6.128 | 6.186 | 9,988,410.89 | 168,147,635.21 |
2/10/24 | 6.006 | 6.288 | 5.946 | 6.187 | 6,947,401.89 | 168,165,034.11 |
2/9/24 | 5.569 | 6.131 | 5.563 | 6.003 | 12,091,459.53 | 163,173,269.06 |
2/8/24 | 5.592 | 5.646 | 5.533 | 5.569 | 5,195,133.58 | 151,368,199.94 |
2/7/24 | 5.441 | 5.615 | 5.393 | 5.593 | 4,679,999.75 | 152,027,363.08 |
2/6/24 | 5.394 | 5.525 | 5.366 | 5.442 | 4,372,403.24 | 147,922,708.71 |
2/5/24 | 5.439 | 5.586 | 5.331 | 5.393 | 5,204,418.14 | 146,594,762.81 |
2/4/24 | 5.628 | 5.649 | 5.419 | 5.44 | 4,113,310.84 | 147,858,577.37 |
2/3/24 | 5.573 | 5.712 | 5.519 | 5.627 | 4,946,108.57 | 152,942,053.58 |
2/2/24 | 5.548 | 5.794 | 5.545 | 5.572 | 6,283,623.4 | 151,463,656.02 |
2/1/24 | 5.476 | 5.576 | 5.357 | 5.549 | 6,105,646.82 | 150,826,277.32 |
1/31/24 | 5.806 | 5.826 | 5.397 | 5.476 | 7,605,116.25 | 148,836,787.5 |
1/30/24 | 5.969 | 6.004 | 5.789 | 5.806 | 8,000,371.51 | 157,819,187.18 |
1/29/24 | 5.632 | 5.969 | 5.604 | 5.969 | 9,000,645.49 | 162,249,481.81 |
1/28/24 | 5.775 | 5.946 | 5.562 | 5.632 | 8,837,633.56 | 153,092,575.11 |
1/27/24 | 5.746 | 5.911 | 5.742 | 5.763 | 6,621,099.61 | 156,645,856.3 |
1/26/24 | 5.47 | 5.747 | 5.416 | 5.747 | 7,649,023.76 | 156,214,364.14 |
1/25/24 | 5.616 | 5.66 | 5.374 | 5.47 | 5,967,483.18 | 148,684,489.27 |
1/24/24 | 5.564 | 5.79 | 5.49 | 5.616 | 7,969,543.9 | 152,665,098.45 |
1/23/24 | 5.531 | 5.714 | 5.267 | 5.566 | 9,566,636.56 | 151,298,961.53 |
1/22/24 | 5.919 | 5.958 | 5.523 | 5.531 | 9,603,438.69 | 150,342,438.69 |
1/21/24 | 6.124 | 6.207 | 5.913 | 5.917 | 5,820,337.5 | 160,836,515.69 |
1/20/24 | 6.065 | 6.16 | 6.027 | 6.123 | 4,862,466.04 | 166,430,086.2 |
1/19/24 | 6.087 | 6.193 | 5.823 | 6.065 | 9,608,289.43 | 164,858,542.86 |
1/18/24 | 6.602 | 6.647 | 6.046 | 6.087 | 9,951,180.72 | 165,460,626.71 |
1/17/24 | 6.588 | 6.664 | 6.367 | 6.6 | 9,353,107.67 | 179,406,648.59 |
1/16/24 | 6.515 | 6.623 | 6.212 | 6.589 | 11,261,320.54 | 179,092,152.13 |
1/15/24 | 6.372 | 6.586 | 6.307 | 6.517 | 8,770,648.2 | 177,145,390.39 |
1/14/24 | 6.82 | 6.844 | 6.349 | 6.373 | 7,318,996.37 | 173,232,302.24 |
1/13/24 | 6.627 | 6.821 | 6.428 | 6.821 | 8,774,422.43 | 185,407,019.89 |
1/12/24 | 7.164 | 7.255 | 6.444 | 6.629 | 16,913,590.26 | 180,190,074.2 |
1/11/24 | 7.344 | 7.729 | 7.044 | 7.164 | 19,115,218.79 | 194,743,008.08 |
1/10/24 | 6.743 | 7.725 | 6.527 | 7.342 | 19,225,221.04 | 199,575,036.75 |
1/9/24 | 7.139 | 7.459 | 6.465 | 6.738 | 21,942,216.75 | 183,164,663.09 |
1/8/24 | 6.868 | 7.215 | 6.109 | 7.134 | 21,917,103.49 | 193,912,187.38 |
1/7/24 | 7.303 | 7.384 | 6.825 | 6.867 | 12,676,336.48 | 186,673,075.83 |
1/6/24 | 7.512 | 7.599 | 6.913 | 7.303 | 13,661,565.38 | 198,521,878.96 |
1/5/24 | 7.796 | 7.916 | 7.258 | 7.51 | 15,860,680.25 | 204,145,680.61 |
1/4/24 | 7.575 | 7.906 | 7.319 | 7.787 | 15,926,138.66 | 211,671,056.53 |
1/3/24 | 8.161 | 8.323 | 7.137 | 7.577 | 25,271,777.7 | 205,963,232.03 |
1/2/24 | 8.737 | 9 | 8.062 | 8.16 | 28,263,793.57 | 221,802,418.71 |
1/1/24 | 8.387 | 8.778 | 8.218 | 8.735 | 21,875,863.48 | 237,424,632.85 |
12/31/23 | 8.346 | 8.83 | 7.81 | 8.383 | 41,706,981.73 | 227,880,881.61 |
12/30/23 | 7.443 | 8.408 | 7.02 | 8.332 | 35,984,751.34 | 226,486,251.27 |
12/29/23 | 7.838 | 8.051 | 7.197 | 7.444 | 22,667,057.4 | 202,336,816.95 |