Open
$0.4976
Close
$0.6547
High
$0.7088
Low
$0.4727
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2024 | $0.4976 | $0.5078 | $0.5084 | $0.4858 | — | $48M |
| February 2, 2024 | $0.5077 | $0.5146 | $0.5244 | $0.5041 | +1.34% | $56M |
| February 3, 2024 | $0.5147 | $0.5124 | $0.5257 | $0.5117 | -0.43% | $33M |
| February 4, 2024 | $0.5125 | $0.4934 | $0.5126 | $0.4932 | -3.71% | $29M |
| February 5, 2024 | $0.4933 | $0.4944 | $0.5062 | $0.4872 | +0.20% | $37M |
| February 6, 2024 | $0.4944 | $0.4983 | $0.5042 | $0.4887 | +0.79% | $37M |
| February 7, 2024 | $0.4982 | $0.5022 | $0.5025 | $0.4727 | +0.78% | $88M |
| February 8, 2024 | $0.5023 | $0.5304 | $0.5361 | $0.5020 | +5.62% | $120M |
| February 9, 2024 | $0.5304 | $0.5407 | $0.5485 | $0.5278 | +1.94% | $83M |
| February 10, 2024 | $0.5407 | $0.5515 | $0.5581 | $0.5280 | +2.00% | $63M |
| February 11, 2024 | $0.5515 | $0.5414 | $0.5654 | $0.5353 | -1.83% | $88M |
| February 12, 2024 | $0.5415 | $0.5592 | $0.5658 | $0.5306 | +3.29% | $86M |
| February 13, 2024 | $0.5591 | $0.5449 | $0.5645 | $0.5338 | -2.56% | $71M |
| February 14, 2024 | $0.5448 | $0.5768 | $0.5833 | $0.5396 | +5.85% | $93M |
| February 15, 2024 | $0.5769 | $0.6087 | $0.6126 | $0.5706 | +5.53% | $138M |
| February 16, 2024 | $0.6087 | $0.5986 | $0.6140 | $0.5821 | -1.66% | $89M |
| February 17, 2024 | $0.5987 | $0.6096 | $0.6110 | $0.5687 | +1.84% | $76M |
| February 18, 2024 | $0.6096 | $0.6193 | $0.6391 | $0.6093 | +1.59% | $130M |
| February 19, 2024 | $0.6194 | $0.6308 | $0.6389 | $0.6147 | +1.86% | $106M |
| February 20, 2024 | $0.6308 | $0.6216 | $0.6414 | $0.5958 | -1.46% | $146M |
| February 21, 2024 | $0.6216 | $0.5988 | $0.6237 | $0.5747 | -3.67% | $79M |
| February 22, 2024 | $0.5987 | $0.5858 | $0.6080 | $0.5806 | -2.17% | $77M |
| February 23, 2024 | $0.5858 | $0.5824 | $0.5953 | $0.5680 | -0.58% | $69M |
| February 24, 2024 | $0.5823 | $0.5969 | $0.5998 | $0.5697 | +2.49% | $56M |
| February 25, 2024 | $0.5969 | $0.5914 | $0.6007 | $0.5806 | -0.92% | $46M |
| February 26, 2024 | $0.5913 | $0.6191 | $0.6222 | $0.5732 | +4.68% | $101M |
| February 27, 2024 | $0.6192 | $0.6239 | $0.6300 | $0.6073 | +0.78% | $121M |
| February 28, 2024 | $0.6238 | $0.6287 | $0.6610 | $0.5961 | +0.77% | $224M |
| February 29, 2024 | $0.6287 | $0.6547 | $0.7088 | $0.6223 | +4.14% | $336M |