Open
$0.5868
Close
$0.6292
High
$0.7440
Low
$0.5386
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| March 1, 2024 | $0.5868 | $0.6013 | $0.6034 | $0.5829 | — | $323M |
| March 2, 2024 | $0.6013 | $0.6442 | $0.6501 | $0.5993 | +7.13% | $561M |
| March 3, 2024 | $0.6442 | $0.6271 | $0.6446 | $0.5900 | -2.65% | $390M |
| March 4, 2024 | $0.6271 | $0.6477 | $0.6660 | $0.6150 | +3.28% | $680M |
| March 5, 2024 | $0.6476 | $0.5912 | $0.6685 | $0.5386 | -8.72% | $971M |
| March 6, 2024 | $0.5913 | $0.6121 | $0.6240 | $0.5754 | +3.54% | $502M |
| March 7, 2024 | $0.6121 | $0.6270 | $0.6394 | $0.6064 | +2.43% | $492M |
| March 8, 2024 | $0.6271 | $0.6200 | $0.6338 | $0.6000 | -1.12% | $403M |
| March 9, 2024 | $0.6200 | $0.6197 | $0.6323 | $0.6158 | -0.05% | $249M |
| March 10, 2024 | $0.6198 | $0.6080 | $0.6278 | $0.5965 | -1.89% | $265M |
| March 11, 2024 | $0.6080 | $0.7230 | $0.7440 | $0.5830 | +18.91% | $1.40B |
| March 12, 2024 | $0.7230 | $0.6880 | $0.7332 | $0.6585 | -4.84% | $809M |
| March 13, 2024 | $0.6880 | $0.6891 | $0.7026 | $0.6684 | +0.16% | $433M |
| March 14, 2024 | $0.6891 | $0.6690 | $0.7077 | $0.6378 | -2.92% | $586M |
| March 15, 2024 | $0.6690 | $0.6342 | $0.6759 | $0.5960 | -5.20% | $660M |
| March 16, 2024 | $0.6341 | $0.6031 | $0.6479 | $0.5915 | -4.90% | $397M |
| March 17, 2024 | $0.6030 | $0.6191 | $0.6249 | $0.5869 | +2.65% | $318M |
| March 18, 2024 | $0.6191 | $0.6453 | $0.6686 | $0.5946 | +4.23% | $539M |
| March 19, 2024 | $0.6453 | $0.5845 | $0.6489 | $0.5712 | -9.42% | $623M |
| March 20, 2024 | $0.5845 | $0.6107 | $0.6187 | $0.5681 | +4.48% | $475M |
| March 21, 2024 | $0.6108 | $0.6404 | $0.6546 | $0.5972 | +4.86% | $500M |
| March 22, 2024 | $0.6403 | $0.6115 | $0.6454 | $0.5985 | -4.51% | $360M |
| March 23, 2024 | $0.6115 | $0.6167 | $0.6329 | $0.6032 | +0.85% | $173M |
| March 24, 2024 | $0.6168 | $0.6325 | $0.6358 | $0.6133 | +2.56% | $191M |
| March 25, 2024 | $0.6326 | $0.6406 | $0.6629 | $0.6263 | +1.28% | $383M |
| March 26, 2024 | $0.6405 | $0.6317 | $0.6530 | $0.6250 | -1.39% | $309M |
| March 27, 2024 | $0.6317 | $0.6118 | $0.6349 | $0.6055 | -3.15% | $357M |
| March 28, 2024 | $0.6119 | $0.6244 | $0.6378 | $0.6033 | +2.06% | $311M |
| March 29, 2024 | $0.6243 | $0.6301 | $0.6455 | $0.6087 | +0.91% | $336M |
| March 30, 2024 | $0.6300 | $0.6212 | $0.6372 | $0.6178 | -1.41% | $172M |
| March 31, 2024 | $0.6211 | $0.6292 | $0.6301 | $0.6204 | +1.29% | $114M |