Open
$0.5249
Close
$0.3327
High
$0.6081
Low
$0.3126
Daily price history
| Day | Open | Close | High | Low | 24h change | Volume |
|---|---|---|---|---|---|---|
| December 1, 2024 | $0.5249 | $0.5607 | $0.5800 | $0.4921 | — | $418M |
| December 2, 2024 | $0.5606 | $0.5393 | $0.6081 | $0.4954 | -3.82% | $743M |
| December 3, 2024 | $0.5392 | $0.5066 | $0.6078 | $0.4522 | -6.06% | $553M |
| December 4, 2024 | $0.5066 | $0.4892 | $0.5223 | $0.4760 | -3.43% | $227M |
| December 5, 2024 | $0.4891 | $0.4709 | $0.5037 | $0.4590 | -3.74% | $204M |
| December 6, 2024 | $0.4709 | $0.4957 | $0.4997 | $0.4544 | +5.27% | $142M |
| December 7, 2024 | $0.4958 | $0.5038 | $0.5105 | $0.4798 | +1.63% | $112M |
| December 8, 2024 | $0.5038 | $0.4931 | $0.5040 | $0.4750 | -2.12% | $81M |
| December 9, 2024 | $0.4931 | $0.4103 | $0.4932 | $0.3512 | -16.79% | $198M |
| December 10, 2024 | $0.4103 | $0.4365 | $0.4398 | $0.3624 | +6.39% | $225M |
| December 11, 2024 | $0.4365 | $0.4351 | $0.4462 | $0.4026 | -0.32% | $154M |
| December 12, 2024 | $0.4352 | $0.4250 | $0.4508 | $0.4187 | -2.32% | $126M |
| December 13, 2024 | $0.4251 | $0.4379 | $0.4530 | $0.4118 | +3.04% | $96M |
| December 14, 2024 | $0.4379 | $0.4243 | $0.4518 | $0.4110 | -3.11% | $73M |
| December 15, 2024 | $0.4244 | $0.4304 | $0.4357 | $0.4162 | +1.44% | $59M |
| December 16, 2024 | $0.4305 | $0.4187 | $0.4460 | $0.4070 | -2.72% | $95M |
| December 17, 2024 | $0.4188 | $0.4292 | $0.4718 | $0.4101 | +2.51% | $215M |
| December 18, 2024 | $0.4291 | $0.3959 | $0.4475 | $0.3865 | -7.76% | $202M |
| December 19, 2024 | $0.3959 | $0.3697 | $0.4147 | $0.3535 | -6.62% | $148M |
| December 20, 2024 | $0.3698 | $0.3751 | $0.3843 | $0.3126 | +1.46% | $168M |
| December 21, 2024 | $0.3751 | $0.3561 | $0.3900 | $0.3509 | -5.07% | $74M |
| December 22, 2024 | $0.3561 | $0.3564 | $0.3721 | $0.3429 | +0.08% | $60M |
| December 23, 2024 | $0.3564 | $0.3710 | $0.3753 | $0.3463 | +4.10% | $59M |
| December 24, 2024 | $0.3711 | $0.4025 | $0.4141 | $0.3602 | +8.49% | $77M |
| December 25, 2024 | $0.4025 | $0.3829 | $0.4038 | $0.3785 | -4.87% | $45M |
| December 26, 2024 | $0.3829 | $0.3547 | $0.3867 | $0.3506 | -7.36% | $42M |
| December 27, 2024 | $0.3548 | $0.3498 | $0.3691 | $0.3445 | -1.38% | $38M |
| December 28, 2024 | $0.3499 | $0.3563 | $0.3600 | $0.3448 | +1.86% | $23M |
| December 29, 2024 | $0.3563 | $0.3382 | $0.3564 | $0.3353 | -5.08% | $18M |
| December 30, 2024 | $0.3382 | $0.3319 | $0.3482 | $0.3210 | -1.86% | $42M |
| December 31, 2024 | $0.3320 | $0.3327 | $0.3466 | $0.3238 | +0.24% | $34M |