Open
$0.5033
Close
$0.5867
High
$0.6260
Low
$0.4900
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| February 1, 2024 | $0.5033 | $0.5058 | $0.5107 | $0.4900 | — | $169M |
| February 2, 2024 | $0.5057 | $0.5105 | $0.5142 | $0.4987 | +0.93% | $183M |
| February 3, 2024 | $0.5106 | $0.5186 | $0.5270 | $0.5060 | +1.59% | $139M |
| February 4, 2024 | $0.5187 | $0.5032 | $0.5192 | $0.5003 | -2.97% | $80M |
| February 5, 2024 | $0.5031 | $0.5069 | $0.5143 | $0.4969 | +0.74% | $160M |
| February 6, 2024 | $0.5069 | $0.5050 | $0.5112 | $0.4981 | -0.37% | $149M |
| February 7, 2024 | $0.5050 | $0.5138 | $0.5155 | $0.4993 | +1.74% | $170M |
| February 8, 2024 | $0.5138 | $0.5147 | $0.5200 | $0.5101 | +0.18% | $164M |
| February 9, 2024 | $0.5146 | $0.5262 | $0.5282 | $0.5140 | +2.23% | $199M |
| February 10, 2024 | $0.5262 | $0.5239 | $0.5282 | $0.5186 | -0.44% | $71M |
| February 11, 2024 | $0.5239 | $0.5261 | $0.5360 | $0.5216 | +0.42% | $116M |
| February 12, 2024 | $0.5262 | $0.5315 | $0.5380 | $0.5143 | +1.03% | $202M |
| February 13, 2024 | $0.5315 | $0.5247 | $0.5338 | $0.5140 | -1.28% | $210M |
| February 14, 2024 | $0.5246 | $0.5378 | $0.5418 | $0.5203 | +2.50% | $214M |
| February 15, 2024 | $0.5378 | $0.5622 | $0.5769 | $0.5370 | +4.54% | $354M |
| February 16, 2024 | $0.5622 | $0.5643 | $0.5791 | $0.5523 | +0.37% | $296M |
| February 17, 2024 | $0.5643 | $0.5496 | $0.5655 | $0.5392 | -2.60% | $140M |
| February 18, 2024 | $0.5496 | $0.5571 | $0.5625 | $0.5471 | +1.36% | $111M |
| February 19, 2024 | $0.5570 | $0.5626 | $0.5679 | $0.5538 | +0.99% | $203M |
| February 20, 2024 | $0.5626 | $0.5622 | $0.5751 | $0.5430 | -0.07% | $325M |
| February 21, 2024 | $0.5622 | $0.5491 | $0.5629 | $0.5326 | -2.33% | $242M |
| February 22, 2024 | $0.5490 | $0.5410 | $0.5517 | $0.5366 | -1.48% | $198M |
| February 23, 2024 | $0.5410 | $0.5342 | $0.5437 | $0.5251 | -1.26% | $233M |
| February 24, 2024 | $0.5342 | $0.5450 | $0.5481 | $0.5313 | +2.02% | $109M |
| February 25, 2024 | $0.5449 | $0.5425 | $0.5489 | $0.5420 | -0.46% | $109M |
| February 26, 2024 | $0.5424 | $0.5506 | $0.5528 | $0.5288 | +1.49% | $239M |
| February 27, 2024 | $0.5506 | $0.5861 | $0.5976 | $0.5476 | +6.45% | $484M |
| February 28, 2024 | $0.5862 | $0.5750 | $0.6059 | $0.5300 | -1.89% | $601M |
| February 29, 2024 | $0.5749 | $0.5867 | $0.6260 | $0.5669 | +2.03% | $790M |