Open
$0.3417
Close
$1.079
High
$1.1542
Low
$0.3201
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| November 1, 2024 | $0.3417 | $0.3575 | $0.3620 | $0.3341 | — | $46M |
| November 2, 2024 | $0.3575 | $0.3482 | $0.3639 | $0.3453 | -2.60% | $28M |
| November 3, 2024 | $0.3482 | $0.3341 | $0.3482 | $0.3275 | -4.05% | $35M |
| November 4, 2024 | $0.3340 | $0.3263 | $0.3368 | $0.3201 | -2.33% | $29M |
| November 5, 2024 | $0.3263 | $0.3336 | $0.3382 | $0.3260 | +2.24% | $27M |
| November 6, 2024 | $0.3336 | $0.3630 | $0.3659 | $0.3335 | +8.81% | $75M |
| November 7, 2024 | $0.3631 | $0.4065 | $0.4068 | $0.3613 | +11.98% | $82M |
| November 8, 2024 | $0.4066 | $0.4447 | $0.4587 | $0.4038 | +9.40% | $208M |
| November 9, 2024 | $0.4447 | $0.4967 | $0.4986 | $0.4272 | +11.69% | $101M |
| November 10, 2024 | $0.4968 | $0.5901 | $0.6599 | $0.4880 | +18.80% | $677M |
| November 11, 2024 | $0.5903 | $0.6132 | $0.6248 | $0.5575 | +3.91% | $356M |
| November 12, 2024 | $0.6131 | $0.5709 | $0.6541 | $0.5550 | -6.90% | $413M |
| November 13, 2024 | $0.5709 | $0.5783 | $0.6098 | $0.5192 | +1.30% | $339M |
| November 14, 2024 | $0.5783 | $0.5792 | $0.6000 | $0.5417 | +0.16% | $200M |
| November 15, 2024 | $0.5790 | $0.7071 | $0.7075 | $0.5747 | +22.08% | $569M |
| November 16, 2024 | $0.7071 | $0.7416 | $0.8193 | $0.7026 | +4.88% | $849M |
| November 17, 2024 | $0.7416 | $0.7026 | $0.7798 | $0.6893 | -5.26% | $343M |
| November 18, 2024 | $0.7026 | $0.7325 | $0.7839 | $0.7002 | +4.26% | $331M |
| November 19, 2024 | $0.7324 | $0.7387 | $0.7650 | $0.7200 | +0.85% | $220M |
| November 20, 2024 | $0.7386 | $0.8003 | $0.8484 | $0.7384 | +8.34% | $589M |
| November 21, 2024 | $0.8003 | $0.8218 | $0.8239 | $0.7655 | +2.69% | $385M |
| November 22, 2024 | $0.8219 | $1.0175 | $1.044 | $0.8123 | +23.81% | $952M |
| November 23, 2024 | $1.0175 | $1.0658 | $1.1542 | $1.0157 | +4.75% | $1000M |
| November 24, 2024 | $1.0659 | $1.0226 | $1.0978 | $0.9364 | -4.05% | $590M |
| November 25, 2024 | $1.0228 | $0.9435 | $1.0778 | $0.9294 | -7.74% | $510M |
| November 26, 2024 | $0.9435 | $0.9603 | $0.9899 | $0.8743 | +1.78% | $446M |
| November 27, 2024 | $0.9602 | $1.0116 | $1.0419 | $0.9312 | +5.34% | $382M |
| November 28, 2024 | $1.0114 | $1.0321 | $1.0491 | $0.9693 | +2.03% | $256M |
| November 29, 2024 | $1.0321 | $1.0755 | $1.0996 | $1.0274 | +4.21% | $372M |
| November 30, 2024 | $1.0754 | $1.079 | $1.1498 | $1.0498 | +0.33% | $405M |