Open
$0.5096
Close
$1.9513
High
$1.9575
Low
$0.4917
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| November 1, 2024 | $0.5096 | $0.5131 | $0.5244 | $0.5025 | — | $143M |
| November 2, 2024 | $0.5130 | $0.5103 | $0.5160 | $0.5063 | -0.55% | $35M |
| November 3, 2024 | $0.5103 | $0.5030 | $0.5111 | $0.4917 | -1.43% | $88M |
| November 4, 2024 | $0.5030 | $0.5035 | $0.5147 | $0.4957 | +0.10% | $107M |
| November 5, 2024 | $0.5035 | $0.5140 | $0.5191 | $0.5019 | +2.09% | $97M |
| November 6, 2024 | $0.5140 | $0.5418 | $0.5469 | $0.5140 | +5.41% | $241M |
| November 7, 2024 | $0.5418 | $0.5556 | $0.5785 | $0.5377 | +2.55% | $193M |
| November 8, 2024 | $0.5556 | $0.5537 | $0.5600 | $0.5413 | -0.34% | $144M |
| November 9, 2024 | $0.5537 | $0.5593 | $0.5620 | $0.5436 | +1.01% | $127M |
| November 10, 2024 | $0.5592 | $0.5884 | $0.6187 | $0.5555 | +5.20% | $421M |
| November 11, 2024 | $0.5885 | $0.6207 | $0.6330 | $0.5703 | +5.49% | $395M |
| November 12, 2024 | $0.6208 | $0.7040 | $0.7398 | $0.5968 | +13.42% | $1.18B |
| November 13, 2024 | $0.7042 | $0.6898 | $0.7480 | $0.6400 | -2.02% | $833M |
| November 14, 2024 | $0.6897 | $0.7736 | $0.8473 | $0.6822 | +12.15% | $1.01B |
| November 15, 2024 | $0.7736 | $0.8922 | $0.9279 | $0.7704 | +15.33% | $1.20B |
| November 16, 2024 | $0.8921 | $1.1209 | $1.2698 | $0.8778 | +25.63% | $2.57B |
| November 17, 2024 | $1.1208 | $1.0543 | $1.1603 | $1.0026 | -5.94% | $1.33B |
| November 18, 2024 | $1.0545 | $1.1137 | $1.1865 | $1.0543 | +5.63% | $1.06B |
| November 19, 2024 | $1.1138 | $1.1003 | $1.148 | $1.0688 | -1.20% | $620M |
| November 20, 2024 | $1.1004 | $1.1041 | $1.151 | $1.0556 | +0.35% | $674M |
| November 21, 2024 | $1.1042 | $1.247 | $1.2643 | $1.0774 | +12.94% | $1.21B |
| November 22, 2024 | $1.2471 | $1.4726 | $1.50 | $1.247 | +18.09% | $2.24B |
| November 23, 2024 | $1.4726 | $1.4685 | $1.63 | $1.4033 | -0.28% | $1.91B |
| November 24, 2024 | $1.4686 | $1.4331 | $1.513 | $1.2775 | -2.41% | $1.34B |
| November 25, 2024 | $1.4334 | $1.4142 | $1.5393 | $1.355 | -1.32% | $1.32B |
| November 26, 2024 | $1.4142 | $1.3984 | $1.4588 | $1.2833 | -1.12% | $1.07B |
| November 27, 2024 | $1.3984 | $1.4696 | $1.5217 | $1.3524 | +5.09% | $858M |
| November 28, 2024 | $1.4696 | $1.5421 | $1.5465 | $1.4292 | +4.93% | $650M |
| November 29, 2024 | $1.542 | $1.8006 | $1.8149 | $1.5233 | +16.76% | $1.76B |
| November 30, 2024 | $1.8005 | $1.9513 | $1.9575 | $1.7635 | +8.37% | $2.10B |