Open
$1.079
Close
$0.8451
High
$1.3264
Low
$0.7620
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2024 | $1.079 | $1.1496 | $1.1633 | $1.0375 | — | $408M |
| December 2, 2024 | $1.1497 | $1.2022 | $1.2424 | $1.0567 | +4.58% | $1.00B |
| December 3, 2024 | $1.2022 | $1.1914 | $1.3264 | $1.1401 | -0.90% | $996M |
| December 4, 2024 | $1.1915 | $1.1871 | $1.2417 | $1.1403 | -0.36% | $459M |
| December 5, 2024 | $1.1871 | $1.1597 | $1.2445 | $1.1138 | -2.31% | $493M |
| December 6, 2024 | $1.1599 | $1.2278 | $1.2375 | $1.1336 | +5.87% | $370M |
| December 7, 2024 | $1.2278 | $1.2103 | $1.2369 | $1.1881 | -1.43% | $200M |
| December 8, 2024 | $1.2103 | $1.1936 | $1.224 | $1.1723 | -1.38% | $305M |
| December 9, 2024 | $1.1936 | $1.0034 | $1.1936 | $0.9100 | -15.93% | $657M |
| December 10, 2024 | $1.0035 | $1.0215 | $1.0378 | $0.9100 | +1.80% | $620M |
| December 11, 2024 | $1.0215 | $1.0868 | $1.115 | $0.9718 | +6.39% | $381M |
| December 12, 2024 | $1.0869 | $1.1231 | $1.1819 | $1.0728 | +3.34% | $385M |
| December 13, 2024 | $1.1231 | $1.1213 | $1.1308 | $1.0774 | -0.16% | $199M |
| December 14, 2024 | $1.1213 | $1.061 | $1.1332 | $1.0431 | -5.38% | $151M |
| December 15, 2024 | $1.0609 | $1.0996 | $1.1123 | $1.0389 | +3.64% | $150M |
| December 16, 2024 | $1.0995 | $1.0775 | $1.121 | $1.0474 | -2.01% | $240M |
| December 17, 2024 | $1.0775 | $1.0522 | $1.1119 | $1.0418 | -2.35% | $272M |
| December 18, 2024 | $1.0523 | $0.9681 | $1.0602 | $0.9580 | -7.99% | $381M |
| December 19, 2024 | $0.9682 | $0.8806 | $0.9890 | $0.8475 | -9.04% | $413M |
| December 20, 2024 | $0.8806 | $0.9501 | $0.9596 | $0.7620 | +7.89% | $506M |
| December 21, 2024 | $0.9500 | $0.9052 | $0.9979 | $0.8867 | -4.73% | $271M |
| December 22, 2024 | $0.9053 | $0.8834 | $0.9249 | $0.8589 | -2.41% | $209M |
| December 23, 2024 | $0.8835 | $0.9264 | $0.9425 | $0.8619 | +4.87% | $220M |
| December 24, 2024 | $0.9265 | $0.9358 | $0.9507 | $0.8918 | +1.01% | $152M |
| December 25, 2024 | $0.9357 | $0.9176 | $0.9403 | $0.9000 | -1.94% | $87M |
| December 26, 2024 | $0.9176 | $0.8611 | $0.9281 | $0.8507 | -6.16% | $115M |
| December 27, 2024 | $0.8611 | $0.8771 | $0.9147 | $0.8550 | +1.86% | $119M |
| December 28, 2024 | $0.8771 | $0.8895 | $0.9000 | $0.8662 | +1.41% | $70M |
| December 29, 2024 | $0.8895 | $0.8590 | $0.9123 | $0.8510 | -3.43% | $93M |
| December 30, 2024 | $0.8590 | $0.8615 | $0.9048 | $0.8296 | +0.29% | $145M |
| December 31, 2024 | $0.8616 | $0.8451 | $0.8791 | $0.8397 | -1.90% | $92M |