Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/28/24 | 2.37 | 2.381 | 2.211 | 2.298 | 8,240,678.84 | 842,482,538.59 |
3/27/24 | 2.475 | 2.519 | 2.196 | 2.37 | 11,972,739 | 868,541,920.48 |
3/26/24 | 2.545 | 2.55 | 2.431 | 2.475 | 7,325,250.53 | 906,871,115.45 |
3/25/24 | 2.592 | 2.592 | 2.431 | 2.545 | 6,939,901.07 | 931,795,325.91 |
3/24/24 | 2.566 | 2.602 | 2.495 | 2.592 | 5,384,136.34 | 949,088,839.54 |
3/23/24 | 2.603 | 2.613 | 2.552 | 2.566 | 5,836,215.01 | 939,356,838.32 |
3/22/24 | 2.764 | 2.772 | 2.556 | 2.603 | 5,332,133.61 | 952,600,230.25 |
3/21/24 | 2.761 | 2.907 | 2.667 | 2.764 | 5,908,749.13 | 1,011,424,262.56 |
3/20/24 | 2.611 | 2.791 | 2.553 | 2.761 | 5,525,989.68 | 1,009,884,243.63 |
3/19/24 | 2.765 | 2.808 | 2.531 | 2.611 | 5,235,097.97 | 954,877,928.25 |
3/18/24 | 2.768 | 2.954 | 2.665 | 2.765 | 4,855,210.47 | 1,013,017,356.74 |
3/17/24 | 2.462 | 2.683 | 2.407 | 2.68 | 3,205,349.36 | 981,697,969.14 |
3/16/24 | 2.75 | 2.78 | 2.4 | 2.462 | 4,038,295.58 | 901,653,772.68 |
3/15/24 | 2.878 | 2.878 | 2.506 | 2.75 | 8,656,915.71 | 1,006,897,679.1 |
3/14/24 | 3.379 | 3.408 | 2.605 | 2.878 | 18,295,789.9 | 1,057,876,215.42 |
3/13/24 | 3.233 | 3.479 | 3.197 | 3.379 | 9,667,357.34 | 1,236,350,425.65 |
3/12/24 | 3.193 | 3.595 | 3.132 | 3.233 | 17,680,676.34 | 1,187,775,904.38 |
3/11/24 | 3.199 | 3.287 | 3.036 | 3.193 | 10,921,357.49 | 1,171,362,052.14 |
3/10/24 | 3.027 | 3.251 | 2.975 | 3.199 | 5,667,045.78 | 1,173,605,197.86 |
3/9/24 | 2.982 | 3.071 | 2.901 | 3.027 | 4,884,430.09 | 1,110,040,812.24 |
3/8/24 | 2.761 | 3.109 | 2.761 | 2.982 | 4,461,990.63 | 1,093,382,749.54 |
3/7/24 | 2.633 | 2.804 | 2.624 | 2.761 | 2,692,689.6 | 1,012,174,024.92 |
3/6/24 | 2.497 | 2.643 | 2.443 | 2.633 | 3,417,232.2 | 963,935,583.78 |
3/5/24 | 2.713 | 2.77 | 2.383 | 2.497 | 5,533,412.06 | 913,859,031.34 |
3/4/24 | 2.823 | 2.855 | 2.674 | 2.709 | 5,650,158.61 | 990,659,855.04 |
3/3/24 | 2.601 | 2.834 | 2.512 | 2.821 | 8,618,173.83 | 1,027,101,653.5 |
3/2/24 | 2.265 | 2.613 | 2.251 | 2.601 | 7,568,759.3 | 946,868,650.02 |
3/1/24 | 2.217 | 2.265 | 2.201 | 2.265 | 3,606,401.83 | 824,273,600.68 |
2/29/24 | 2.233 | 2.299 | 2.172 | 2.217 | 4,880,594.57 | 806,590,317.59 |
2/28/24 | 2.371 | 2.372 | 2.154 | 2.233 | 5,783,530.83 | 812,321,088.67 |
2/27/24 | 2.082 | 2.368 | 2.059 | 2.368 | 5,607,184.6 | 861,157,364.11 |
2/26/24 | 2.092 | 2.092 | 2.039 | 2.082 | 2,910,520.56 | 755,381,164.38 |
2/25/24 | 2.047 | 2.138 | 2.034 | 2.092 | 3,219,746.13 | 758,971,232.37 |
2/24/24 | 2.044 | 2.051 | 2.003 | 2.047 | 2,697,711.73 | 742,498,567.81 |
2/23/24 | 2.092 | 2.099 | 2.017 | 2.044 | 2,662,762.77 | 741,084,431.71 |
2/22/24 | 2.104 | 2.104 | 2.035 | 2.089 | 3,388,632.17 | 757,248,395.09 |
2/21/24 | 2.16 | 2.193 | 2.073 | 2.106 | 3,500,396.88 | 763,248,740.6 |
2/20/24 | 2.184 | 2.188 | 2.105 | 2.16 | 2,423,665.34 | 782,802,392.1 |
2/19/24 | 2.206 | 2.222 | 2.174 | 2.184 | 2,746,748.91 | 790,524,283.86 |
2/18/24 | 2.174 | 2.245 | 2.17 | 2.207 | 2,194,881.46 | 798,500,087.09 |
2/17/24 | 2.26 | 2.265 | 2.172 | 2.175 | 2,097,408.21 | 786,767,348.56 |
2/16/24 | 2.297 | 2.297 | 2.231 | 2.26 | 2,307,559.29 | 817,668,092.36 |
2/15/24 | 2.366 | 2.376 | 2.268 | 2.297 | 2,945,745.02 | 830,660,713.8 |
2/14/24 | 2.155 | 2.378 | 2.132 | 2.355 | 3,735,671.93 | 849,552,319.06 |
2/13/24 | 2.249 | 2.258 | 2.117 | 2.155 | 2,573,514.81 | 777,011,854.22 |
2/12/24 | 2.209 | 2.255 | 2.188 | 2.249 | 2,181,779.64 | 814,086,608.16 |
2/11/24 | 2.21 | 2.254 | 2.163 | 2.209 | 2,314,498.08 | 799,464,027.83 |
2/10/24 | 2.24 | 2.26 | 2.202 | 2.21 | 2,197,770.9 | 799,454,579.37 |
2/9/24 | 2.277 | 2.3 | 2.196 | 2.24 | 2,017,033.21 | 810,361,657.52 |
2/8/24 | 2.301 | 2.349 | 2.138 | 2.278 | 3,711,327.32 | 823,974,766.57 |
2/7/24 | 2.316 | 2.328 | 2.238 | 2.301 | 2,403,298.68 | 831,975,437.65 |
2/6/24 | 2.322 | 2.339 | 2.275 | 2.316 | 2,426,147.98 | 837,190,199.31 |
2/5/24 | 2.356 | 2.356 | 2.305 | 2.322 | 3,348,230.69 | 826,638,807.88 |
2/4/24 | 2.392 | 2.405 | 2.342 | 2.357 | 3,839,695.29 | 838,663,445.68 |
2/3/24 | 2.404 | 2.422 | 2.373 | 2.392 | 3,573,608.15 | 851,186,320.47 |
2/2/24 | 2.434 | 2.452 | 2.383 | 2.404 | 3,918,177.36 | 855,024,543.99 |
2/1/24 | 2.385 | 2.447 | 2.316 | 2.434 | 4,218,155.82 | 865,600,016.87 |
1/31/24 | 2.486 | 2.493 | 2.383 | 2.385 | 3,968,616.65 | 847,832,331.66 |
1/30/24 | 2.401 | 2.629 | 2.401 | 2.485 | 4,744,620.06 | 883,234,823.58 |
1/29/24 | 2.375 | 2.408 | 2.361 | 2.4 | 5,115,044.51 | 856,083,395.58 |
1/28/24 | 2.374 | 2.393 | 2.334 | 2.375 | 5,212,013.21 | 846,788,098.76 |
1/27/24 | 2.39 | 2.395 | 2.355 | 2.375 | 4,351,426.65 | 846,588,713.12 |
1/26/24 | 2.344 | 2.41 | 2.3 | 2.389 | 4,772,648.17 | 851,614,941.12 |
1/25/24 | 2.377 | 2.391 | 2.32 | 2.344 | 4,446,158.73 | 831,775,066.13 |
1/24/24 | 2.434 | 2.439 | 2.352 | 2.377 | 4,382,293.75 | 843,110,315.11 |
1/23/24 | 2.448 | 2.513 | 2.248 | 2.434 | 5,700,442.86 | 863,166,966 |
1/22/24 | 2.573 | 2.581 | 2.405 | 2.448 | 4,937,811.64 | 868,075,332.6 |
1/21/24 | 2.58 | 2.593 | 2.553 | 2.573 | 3,769,128.25 | 912,266,287.06 |
1/20/24 | 2.605 | 2.606 | 2.562 | 2.58 | 3,828,673.63 | 914,519,418.67 |
1/19/24 | 2.595 | 2.611 | 2.517 | 2.605 | 4,566,604.32 | 923,263,507.44 |
1/18/24 | 2.622 | 2.696 | 2.568 | 2.595 | 4,177,842.21 | 919,410,907.66 |
1/17/24 | 2.693 | 2.696 | 2.602 | 2.622 | 4,217,801.17 | 932,820,595.31 |
1/16/24 | 2.621 | 2.727 | 2.62 | 2.692 | 4,825,690.27 | 957,353,050.39 |
1/15/24 | 2.577 | 2.705 | 2.577 | 2.621 | 13,797,751.64 | 930,609,296.09 |
1/14/24 | 2.64 | 2.733 | 2.576 | 2.576 | 14,926,171.73 | 907,627,858.44 |
1/13/24 | 2.614 | 2.74 | 2.55 | 2.64 | 13,086,510.78 | 930,014,727.48 |
1/12/24 | 2.771 | 2.814 | 2.542 | 2.614 | 22,318,581.49 | 920,821,787.24 |
1/11/24 | 2.924 | 2.975 | 2.758 | 2.771 | 22,958,236.94 | 975,890,403.12 |
1/10/24 | 2.778 | 2.945 | 2.646 | 2.859 | 24,006,803.71 | 1,006,545,336.9 |
1/9/24 | 2.64 | 2.911 | 2.59 | 2.778 | 31,630,601.23 | 977,975,943.39 |
1/8/24 | 2.572 | 2.646 | 2.444 | 2.639 | 16,141,188.13 | 928,970,422.82 |
1/7/24 | 2.57 | 2.631 | 2.561 | 2.572 | 13,401,275.78 | 905,012,999.46 |
1/6/24 | 2.64 | 2.643 | 2.53 | 2.57 | 9,945,019.89 | 904,046,888.4 |
1/5/24 | 2.741 | 2.743 | 2.568 | 2.64 | 14,629,114.54 | 928,423,667.51 |
1/4/24 | 2.702 | 2.766 | 2.59 | 2.742 | 15,866,798.03 | 964,308,720.85 |
1/3/24 | 2.967 | 2.973 | 2.58 | 2.702 | 30,297,203.09 | 950,011,638.99 |
1/2/24 | 2.839 | 3.033 | 2.839 | 2.967 | 23,061,898.64 | 1,042,977,829.11 |
1/1/24 | 2.541 | 2.839 | 2.446 | 2.839 | 30,655,017.98 | 997,575,448.08 |
12/31/23 | 2.593 | 2.616 | 2.384 | 2.541 | 35,069,175.56 | 892,861,622.46 |
12/30/23 | 2.845 | 2.866 | 2.516 | 2.593 | 38,906,995.16 | 910,755,319.04 |