0x Protocol
ZRX
Rank #342
$0.2089
Updated 7 days ago
Market Cap
$177.31M
24h Volume
$20.32M
Avg Volume (1y)
$46.74M
24h High/Low
$0.2166
$0.2043
$0.2043
Price Chart
Categories & Chains
Categories
GMCI Index
Ethereum Ecosystem
Avalanche Ecosystem
Pantera Capital Portfolio
Blockchain Capital Portfolio
Made in USA
Exchange-based Tokens
Decentralized Finance (DeFi)
Harmony Ecosystem
Energi Ecosystem
GMCI DeFi Index
Decentralized Exchange (DEX)
Governance
Coinbase Ventures Portfolio
Chains
Ethereum
0xe41d2489571d322...
Avalanche
0x596fa47043f99a4...
Harmony Shard 0
0x8143e2a1085939c...
Energi
0x591c19dc0821704...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2089 | $0.2166 | $0.2043 | $0.2089 | $20.32M | $177.31M |
| Nov 10, 2025 | $0.2110 | $0.2110 | $0.2110 | $0.2110 | $22.95M | $179.04M |
| Nov 9, 2025 | $0.2163 | $0.2163 | $0.2163 | $0.2163 | $32.81M | $183.37M |
| Nov 8, 2025 | $0.2190 | $0.2190 | $0.2190 | $0.2190 | $41.80M | $186.16M |
| Nov 7, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $61.55M | $169.68M |
| Nov 6, 2025 | $0.1882 | $0.1882 | $0.1882 | $0.1882 | $26.09M | $159.70M |
| Nov 5, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $37.71M | $162.88M |
| Nov 4, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $19.66M | $152.00M |
| Nov 3, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $22.47M | $168.69M |
| Nov 2, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $17.97M | $165.48M |
| Nov 1, 2025 | $0.1853 | $0.1853 | $0.1853 | $0.1853 | $22.34M | $157.24M |
| Oct 31, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $18.32M | $153.91M |
| Oct 30, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $22.23M | $160.84M |
| Oct 29, 2025 | $0.1889 | $0.1889 | $0.1889 | $0.1889 | $16.74M | $160.23M |
| Oct 28, 2025 | $0.1915 | $0.1915 | $0.1915 | $0.1915 | $16.49M | $162.43M |
| Oct 27, 2025 | $0.2004 | $0.2004 | $0.2004 | $0.2004 | $15.64M | $170.06M |
| Oct 26, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $15.30M | $167.04M |
| Oct 25, 2025 | $0.2004 | $0.2004 | $0.2004 | $0.2004 | $15.48M | $170.08M |
| Oct 24, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $20.39M | $167.59M |
| Oct 23, 2025 | $0.1948 | $0.1948 | $0.1948 | $0.1948 | $19.56M | $165.10M |
| Oct 22, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $23.59M | $168.82M |
| Oct 21, 2025 | $0.2036 | $0.2036 | $0.2036 | $0.2036 | $14.93M | $172.72M |
| Oct 20, 2025 | $0.2016 | $0.2016 | $0.2016 | $0.2016 | $18.74M | $171.12M |
| Oct 19, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $15.37M | $168.09M |
| Oct 18, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $19.31M | $166.76M |
| Oct 17, 2025 | $0.2011 | $0.2011 | $0.2011 | $0.2011 | $16.38M | $170.63M |
| Oct 16, 2025 | $0.2102 | $0.2102 | $0.2102 | $0.2102 | $16.41M | $178.32M |
| Oct 15, 2025 | $0.2208 | $0.2208 | $0.2208 | $0.2208 | $23.89M | $187.36M |
| Oct 14, 2025 | $0.2309 | $0.2309 | $0.2309 | $0.2309 | $25.73M | $195.94M |
| Oct 13, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $17.54M | $180.87M |
| Oct 12, 2025 | $0.1932 | $0.1932 | $0.1932 | $0.1932 | $34.83M | $163.92M |
| Oct 11, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $38.48M | $161.38M |
| Oct 10, 2025 | $0.2479 | $0.2479 | $0.2479 | $0.2479 | $17.36M | $210.40M |
| Oct 9, 2025 | $0.2538 | $0.2538 | $0.2538 | $0.2538 | $22.73M | $215.46M |
| Oct 8, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $17.63M | $208.60M |
| Oct 7, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $13.64M | $218.80M |
| Oct 6, 2025 | $0.2508 | $0.2508 | $0.2508 | $0.2508 | $16.83M | $212.82M |
| Oct 5, 2025 | $0.2504 | $0.2504 | $0.2504 | $0.2504 | $10.57M | $212.51M |
| Oct 4, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $17.23M | $221.10M |
| Oct 3, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $16.07M | $220.77M |
| Oct 2, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $16.02M | $212.86M |
| Oct 1, 2025 | $0.2368 | $0.2368 | $0.2368 | $0.2368 | $13.77M | $200.93M |
| Sep 30, 2025 | $0.2370 | $0.2370 | $0.2370 | $0.2370 | $13.23M | $201.07M |
| Sep 29, 2025 | $0.2398 | $0.2398 | $0.2398 | $0.2398 | $11.30M | $203.49M |
| Sep 28, 2025 | $0.2362 | $0.2362 | $0.2362 | $0.2362 | $12.32M | $200.41M |
| Sep 27, 2025 | $0.2388 | $0.2388 | $0.2388 | $0.2388 | $13.74M | $202.60M |
| Sep 26, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $17.21M | $192.56M |
| Sep 25, 2025 | $0.2417 | $0.2417 | $0.2417 | $0.2417 | $14.54M | $204.93M |
| Sep 24, 2025 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $13.11M | $202.37M |
| Sep 23, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $20.84M | $202.50M |
| Sep 22, 2025 | $0.2558 | $0.2558 | $0.2558 | $0.2558 | $13.16M | $217.15M |
| Sep 21, 2025 | $0.2597 | $0.2597 | $0.2597 | $0.2597 | $13.30M | $220.28M |
| Sep 20, 2025 | $0.2587 | $0.2587 | $0.2587 | $0.2587 | $13.91M | $219.15M |
| Sep 19, 2025 | $0.2715 | $0.2715 | $0.2715 | $0.2715 | $15.27M | $230.36M |
| Sep 18, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $16.93M | $230.70M |
| Sep 17, 2025 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $11.27M | $227.42M |
| Sep 16, 2025 | $0.2647 | $0.2647 | $0.2647 | $0.2647 | $14.43M | $224.44M |
| Sep 15, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $19.95M | $231.66M |
| Sep 14, 2025 | $0.2846 | $0.2846 | $0.2846 | $0.2846 | $21.80M | $241.43M |
| Sep 13, 2025 | $0.2767 | $0.2767 | $0.2767 | $0.2767 | $20.33M | $234.73M |
| Sep 12, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $17.75M | $236.14M |
| Sep 11, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $21.19M | $237.23M |
| Sep 10, 2025 | $0.2781 | $0.2781 | $0.2781 | $0.2781 | $23.15M | $235.91M |
| Sep 9, 2025 | $0.2833 | $0.2833 | $0.2833 | $0.2833 | $28.67M | $240.47M |
| Sep 8, 2025 | $0.2756 | $0.2756 | $0.2756 | $0.2756 | $22.49M | $234.28M |
| Sep 7, 2025 | $0.2688 | $0.2688 | $0.2688 | $0.2688 | $22.53M | $228.43M |
| Sep 6, 2025 | $0.2705 | $0.2705 | $0.2705 | $0.2705 | $34.64M | $229.38M |
| Sep 5, 2025 | $0.2623 | $0.2623 | $0.2623 | $0.2623 | $26.06M | $222.51M |
| Sep 4, 2025 | $0.2790 | $0.2790 | $0.2790 | $0.2790 | $40.87M | $236.33M |
| Sep 3, 2025 | $0.2613 | $0.2613 | $0.2613 | $0.2613 | $38.34M | $221.62M |
| Sep 2, 2025 | $0.2526 | $0.2526 | $0.2526 | $0.2526 | $107.17M | $214.68M |
| Sep 1, 2025 | $0.2636 | $0.2636 | $0.2636 | $0.2636 | $47.14M | $223.21M |
| Aug 31, 2025 | $0.2508 | $0.2508 | $0.2508 | $0.2508 | $16.95M | $212.81M |
| Aug 30, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $20.73M | $208.71M |
| Aug 29, 2025 | $0.2648 | $0.2648 | $0.2648 | $0.2648 | $21.55M | $224.57M |
| Aug 28, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $18.84M | $211.49M |
| Aug 27, 2025 | $0.2478 | $0.2478 | $0.2478 | $0.2478 | $16.43M | $210.25M |
| Aug 26, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $22.78M | $199.67M |
| Aug 25, 2025 | $0.2562 | $0.2562 | $0.2562 | $0.2562 | $21.15M | $217.52M |
| Aug 24, 2025 | $0.2604 | $0.2604 | $0.2604 | $0.2604 | $16.71M | $220.99M |
| Aug 23, 2025 | $0.2642 | $0.2642 | $0.2642 | $0.2642 | $26.20M | $224.52M |
| Aug 22, 2025 | $0.2428 | $0.2428 | $0.2428 | $0.2428 | $19.94M | $205.57M |
| Aug 21, 2025 | $0.2496 | $0.2496 | $0.2496 | $0.2496 | $20.74M | $211.83M |
| Aug 20, 2025 | $0.2360 | $0.2360 | $0.2360 | $0.2360 | $20.68M | $200.15M |
| Aug 19, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $22.46M | $208.77M |
| Aug 18, 2025 | $0.2547 | $0.2547 | $0.2547 | $0.2547 | $17.73M | $216.13M |
| Aug 17, 2025 | $0.2557 | $0.2557 | $0.2557 | $0.2557 | $23.31M | $216.88M |
| Aug 16, 2025 | $0.2431 | $0.2431 | $0.2431 | $0.2431 | $23.37M | $206.28M |
| Aug 15, 2025 | $0.2450 | $0.2450 | $0.2450 | $0.2450 | $32.21M | $208.01M |
| Aug 14, 2025 | $0.2748 | $0.2748 | $0.2748 | $0.2748 | $24.81M | $233.17M |
| Aug 13, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $16.92M | $224.30M |
| Aug 12, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $16.58M | $212.20M |
| Aug 11, 2025 | $0.2635 | $0.2635 | $0.2635 | $0.2635 | $13.59M | $223.26M |
| Aug 10, 2025 | $0.2658 | $0.2658 | $0.2658 | $0.2658 | $13.74M | $225.46M |
| Aug 9, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $31.65M | $218.22M |
| Aug 8, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $14.65M | $213.29M |
| Aug 7, 2025 | $0.2415 | $0.2415 | $0.2415 | $0.2415 | $13.10M | $204.91M |
| Aug 6, 2025 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $13.18M | $202.39M |
| Aug 5, 2025 | $0.2467 | $0.2467 | $0.2467 | $0.2467 | $11.94M | $209.26M |
| Aug 4, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $11.86M | $200.60M |
| Aug 3, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $24.35M | $193.53M |
| Aug 2, 2025 | $0.2312 | $0.2312 | $0.2312 | $0.2312 | $26.36M | $195.95M |
| Aug 1, 2025 | $0.2370 | $0.2370 | $0.2370 | $0.2370 | $14.56M | $201.00M |
| Jul 31, 2025 | $0.2522 | $0.2522 | $0.2522 | $0.2522 | $16.06M | $213.83M |
| Jul 30, 2025 | $0.2570 | $0.2570 | $0.2570 | $0.2570 | $12.14M | $217.68M |
| Jul 29, 2025 | $0.2593 | $0.2593 | $0.2593 | $0.2593 | $12.19M | $220.00M |
| Jul 28, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $14.86M | $236.73M |
| Jul 27, 2025 | $0.2689 | $0.2689 | $0.2689 | $0.2689 | $14.19M | $228.10M |
| Jul 26, 2025 | $0.2705 | $0.2705 | $0.2705 | $0.2705 | $21.07M | $229.52M |
| Jul 25, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $23.87M | $224.17M |
| Jul 24, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $30.71M | $230.96M |
| Jul 23, 2025 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | $27.42M | $254.53M |
| Jul 22, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $25.03M | $255.95M |
| Jul 21, 2025 | $0.2989 | $0.2989 | $0.2989 | $0.2989 | $28.91M | $253.71M |
| Jul 20, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $23.44M | $243.39M |
| Jul 19, 2025 | $0.2783 | $0.2783 | $0.2783 | $0.2783 | $27.16M | $235.93M |
| Jul 18, 2025 | $0.2761 | $0.2761 | $0.2761 | $0.2761 | $22.15M | $234.33M |
| Jul 17, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $17.80M | $230.70M |
| Jul 16, 2025 | $0.2695 | $0.2695 | $0.2695 | $0.2695 | $22.62M | $228.63M |
| Jul 15, 2025 | $0.2619 | $0.2619 | $0.2619 | $0.2619 | $26.93M | $222.18M |
| Jul 14, 2025 | $0.2636 | $0.2636 | $0.2636 | $0.2636 | $20.88M | $223.68M |
| Jul 13, 2025 | $0.2541 | $0.2541 | $0.2541 | $0.2541 | $32.32M | $215.46M |
| Jul 12, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $26.29M | $211.41M |
| Jul 11, 2025 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $17.39M | $210.45M |
| Jul 10, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $21.75M | $199.54M |
| Jul 9, 2025 | $0.2229 | $0.2229 | $0.2229 | $0.2229 | $12.44M | $189.10M |
| Jul 8, 2025 | $0.2174 | $0.2174 | $0.2174 | $0.2174 | $15.02M | $184.39M |
| Jul 7, 2025 | $0.2189 | $0.2189 | $0.2189 | $0.2189 | $10.42M | $185.68M |
| Jul 6, 2025 | $0.2144 | $0.2144 | $0.2144 | $0.2144 | $13.53M | $181.86M |
| Jul 5, 2025 | $0.2151 | $0.2151 | $0.2151 | $0.2151 | $11.78M | $182.53M |
| Jul 4, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $21.22M | $191.10M |
| Jul 3, 2025 | $0.2247 | $0.2247 | $0.2247 | $0.2247 | $16.87M | $190.70M |
| Jul 2, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $15.76M | $176.72M |
| Jul 1, 2025 | $0.2182 | $0.2182 | $0.2182 | $0.2182 | $15.51M | $185.15M |
| Jun 30, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | $15.85M | $191.55M |
| Jun 29, 2025 | $0.2185 | $0.2185 | $0.2185 | $0.2185 | $14.65M | $185.38M |
| Jun 28, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $16.47M | $180.94M |
| Jun 27, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $19.48M | $179.37M |
| Jun 26, 2025 | $0.2176 | $0.2176 | $0.2176 | $0.2176 | $13.89M | $184.65M |
| Jun 25, 2025 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $12.98M | $190.74M |
| Jun 24, 2025 | $0.2208 | $0.2208 | $0.2208 | $0.2208 | $17.61M | $187.29M |
| Jun 23, 2025 | $0.2007 | $0.2007 | $0.2007 | $0.2007 | $18.67M | $170.39M |
| Jun 22, 2025 | $0.2049 | $0.2049 | $0.2049 | $0.2049 | $15.92M | $173.62M |
| Jun 21, 2025 | $0.2159 | $0.2159 | $0.2159 | $0.2159 | $14.95M | $183.19M |
| Jun 20, 2025 | $0.2224 | $0.2224 | $0.2224 | $0.2224 | $21.41M | $188.59M |
| Jun 19, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $32.77M | $190.15M |
| Jun 18, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $24.78M | $189.40M |
| Jun 17, 2025 | $0.2318 | $0.2318 | $0.2318 | $0.2318 | $36.47M | $196.70M |
| Jun 16, 2025 | $0.2298 | $0.2298 | $0.2298 | $0.2298 | $20.57M | $195.11M |
| Jun 15, 2025 | $0.2284 | $0.2284 | $0.2284 | $0.2284 | $15.93M | $193.91M |
| Jun 14, 2025 | $0.2309 | $0.2309 | $0.2309 | $0.2309 | $42.65M | $195.93M |
| Jun 13, 2025 | $0.2360 | $0.2360 | $0.2360 | $0.2360 | $30.43M | $200.20M |
| Jun 12, 2025 | $0.2491 | $0.2491 | $0.2491 | $0.2491 | $43.43M | $211.34M |
| Jun 11, 2025 | $0.2629 | $0.2629 | $0.2629 | $0.2629 | $45.43M | $222.97M |
| Jun 10, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $28.19M | $214.10M |
| Jun 9, 2025 | $0.2395 | $0.2395 | $0.2395 | $0.2395 | $17.91M | $203.23M |
| Jun 8, 2025 | $0.2393 | $0.2393 | $0.2393 | $0.2393 | $16.49M | $203.00M |
| Jun 7, 2025 | $0.2333 | $0.2333 | $0.2333 | $0.2333 | $37.06M | $197.87M |
| Jun 6, 2025 | $0.2277 | $0.2277 | $0.2277 | $0.2277 | $37.05M | $193.14M |
| Jun 5, 2025 | $0.2393 | $0.2393 | $0.2393 | $0.2393 | $36.07M | $202.99M |
| Jun 4, 2025 | $0.2456 | $0.2456 | $0.2456 | $0.2456 | $36.18M | $208.38M |
| Jun 3, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $50.46M | $207.52M |
| Jun 2, 2025 | $0.2381 | $0.2381 | $0.2381 | $0.2381 | $52.62M | $201.94M |
| Jun 1, 2025 | $0.2374 | $0.2374 | $0.2374 | $0.2374 | $69.30M | $201.39M |
| May 31, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $58.61M | $196.44M |
| May 30, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $45.53M | $213.53M |
| May 29, 2025 | $0.2595 | $0.2595 | $0.2595 | $0.2595 | $46.20M | $220.12M |
| May 28, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $44.24M | $223.71M |
| May 27, 2025 | $0.2594 | $0.2594 | $0.2594 | $0.2594 | $45.95M | $220.10M |
| May 26, 2025 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $36.43M | $220.23M |
| May 25, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $59.90M | $221.16M |
| May 24, 2025 | $0.2642 | $0.2642 | $0.2642 | $0.2642 | $48.46M | $224.62M |
| May 23, 2025 | $0.2906 | $0.2906 | $0.2906 | $0.2906 | $33.13M | $246.50M |
| May 22, 2025 | $0.2809 | $0.2809 | $0.2809 | $0.2809 | $33.57M | $238.32M |
| May 21, 2025 | $0.2738 | $0.2738 | $0.2738 | $0.2738 | $36.44M | $232.26M |
| May 20, 2025 | $0.2702 | $0.2702 | $0.2702 | $0.2702 | $38.02M | $229.23M |
| May 19, 2025 | $0.2803 | $0.2803 | $0.2803 | $0.2803 | $36.56M | $237.38M |
| May 18, 2025 | $0.2645 | $0.2645 | $0.2645 | $0.2645 | $30.34M | $224.53M |
| May 17, 2025 | $0.2751 | $0.2751 | $0.2751 | $0.2751 | $34.33M | $233.52M |
| May 16, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $39.70M | $237.29M |
| May 15, 2025 | $0.2954 | $0.2954 | $0.2954 | $0.2954 | $39.31M | $250.50M |
| May 14, 2025 | $0.3075 | $0.3075 | $0.3075 | $0.3075 | $39.81M | $260.90M |
| May 13, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $43.49M | $256.64M |
| May 12, 2025 | $0.3006 | $0.3006 | $0.3006 | $0.3006 | $34.60M | $255.13M |
| May 11, 2025 | $0.3105 | $0.3105 | $0.3105 | $0.3105 | $46.33M | $263.45M |
| May 10, 2025 | $0.2935 | $0.2935 | $0.2935 | $0.2935 | $41.37M | $249.01M |
| May 9, 2025 | $0.2803 | $0.2803 | $0.2803 | $0.2803 | $36.35M | $237.81M |
| May 8, 2025 | $0.2511 | $0.2511 | $0.2511 | $0.2511 | $27.02M | $212.94M |
| May 7, 2025 | $0.2464 | $0.2464 | $0.2464 | $0.2464 | $30.25M | $208.94M |
| May 6, 2025 | $0.2551 | $0.2551 | $0.2551 | $0.2551 | $30.86M | $216.41M |
| May 5, 2025 | $0.2515 | $0.2515 | $0.2515 | $0.2515 | $27.26M | $213.33M |
| May 4, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $27.53M | $221.59M |
| May 3, 2025 | $0.2774 | $0.2774 | $0.2774 | $0.2774 | $28.17M | $235.32M |
| May 2, 2025 | $0.2768 | $0.2768 | $0.2768 | $0.2768 | $27.03M | $234.77M |
| May 1, 2025 | $0.2774 | $0.2774 | $0.2774 | $0.2774 | $32.46M | $235.34M |
| Apr 30, 2025 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $43.15M | $231.65M |
| Apr 29, 2025 | $0.2739 | $0.2739 | $0.2739 | $0.2739 | $38.98M | $232.35M |
| Apr 28, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $36.05M | $228.00M |
| Apr 27, 2025 | $0.2823 | $0.2823 | $0.2823 | $0.2823 | $38.87M | $239.51M |
| Apr 26, 2025 | $0.2766 | $0.2766 | $0.2766 | $0.2766 | $40.11M | $234.66M |
| Apr 25, 2025 | $0.2743 | $0.2743 | $0.2743 | $0.2743 | $39.06M | $232.79M |
| Apr 24, 2025 | $0.2729 | $0.2729 | $0.2729 | $0.2729 | $38.54M | $231.53M |
| Apr 23, 2025 | $0.2682 | $0.2682 | $0.2682 | $0.2682 | $41.04M | $227.53M |
| Apr 22, 2025 | $0.2541 | $0.2541 | $0.2541 | $0.2541 | $42.70M | $215.09M |
| Apr 21, 2025 | $0.2565 | $0.2565 | $0.2565 | $0.2565 | $37.57M | $217.56M |
| Apr 20, 2025 | $0.2610 | $0.2610 | $0.2610 | $0.2610 | $35.00M | $221.42M |
| Apr 19, 2025 | $0.2536 | $0.2536 | $0.2536 | $0.2536 | $56.17M | $215.09M |
| Apr 18, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $39.26M | $213.04M |
| Apr 17, 2025 | $0.2386 | $0.2386 | $0.2386 | $0.2386 | $33.93M | $202.33M |
| Apr 16, 2025 | $0.2343 | $0.2343 | $0.2343 | $0.2343 | $33.80M | $198.75M |
| Apr 15, 2025 | $0.2339 | $0.2339 | $0.2339 | $0.2339 | $32.85M | $198.47M |
| Apr 14, 2025 | $0.2333 | $0.2333 | $0.2333 | $0.2333 | $40.33M | $197.98M |
| Apr 13, 2025 | $0.2479 | $0.2479 | $0.2479 | $0.2479 | $61.41M | $210.62M |
| Apr 12, 2025 | $0.2361 | $0.2361 | $0.2361 | $0.2361 | $37.35M | $200.23M |
| Apr 11, 2025 | $0.2289 | $0.2289 | $0.2289 | $0.2289 | $45.88M | $194.29M |
| Apr 10, 2025 | $0.2295 | $0.2295 | $0.2295 | $0.2295 | $46.18M | $194.77M |
| Apr 9, 2025 | $0.2058 | $0.2058 | $0.2058 | $0.2058 | $35.35M | $174.60M |
| Apr 8, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $48.26M | $181.29M |
| Apr 7, 2025 | $0.2129 | $0.2129 | $0.2129 | $0.2129 | $33.06M | $181.01M |
| Apr 6, 2025 | $0.2335 | $0.2335 | $0.2335 | $0.2335 | $28.42M | $197.83M |
| Apr 5, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $40.48M | $198.10M |
| Apr 4, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $40.79M | $196.63M |
| Apr 3, 2025 | $0.2304 | $0.2304 | $0.2304 | $0.2304 | $39.82M | $195.66M |
| Apr 2, 2025 | $0.2481 | $0.2481 | $0.2481 | $0.2481 | $32.94M | $210.59M |
| Apr 1, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $33.58M | $205.35M |
| Mar 31, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $32.01M | $206.44M |
| Mar 30, 2025 | $0.2428 | $0.2428 | $0.2428 | $0.2428 | $31.73M | $205.75M |
| Mar 29, 2025 | $0.2580 | $0.2580 | $0.2580 | $0.2580 | $34.09M | $218.82M |
| Mar 28, 2025 | $0.2766 | $0.2766 | $0.2766 | $0.2766 | $27.95M | $234.70M |
| Mar 27, 2025 | $0.2764 | $0.2764 | $0.2764 | $0.2764 | $39.27M | $234.47M |
| Mar 26, 2025 | $0.2835 | $0.2835 | $0.2835 | $0.2835 | $55.04M | $240.46M |
| Mar 25, 2025 | $0.2907 | $0.2907 | $0.2907 | $0.2907 | $147.62M | $246.39M |
| Mar 24, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $26.41M | $221.29M |
| Mar 23, 2025 | $0.2638 | $0.2638 | $0.2638 | $0.2638 | $28.24M | $223.78M |
| Mar 22, 2025 | $0.2564 | $0.2564 | $0.2564 | $0.2564 | $34.15M | $217.53M |
| Mar 21, 2025 | $0.2673 | $0.2673 | $0.2673 | $0.2673 | $39.21M | $226.80M |
| Mar 20, 2025 | $0.2678 | $0.2678 | $0.2678 | $0.2678 | $34.00M | $227.52M |
| Mar 19, 2025 | $0.2597 | $0.2597 | $0.2597 | $0.2597 | $29.22M | $220.33M |
| Mar 18, 2025 | $0.2617 | $0.2617 | $0.2617 | $0.2617 | $32.84M | $222.17M |
| Mar 17, 2025 | $0.2419 | $0.2419 | $0.2419 | $0.2419 | $27.53M | $205.28M |
| Mar 16, 2025 | $0.2549 | $0.2549 | $0.2549 | $0.2549 | $21.48M | $216.25M |
| Mar 15, 2025 | $0.2511 | $0.2511 | $0.2511 | $0.2511 | $26.32M | $213.03M |
| Mar 14, 2025 | $0.2418 | $0.2418 | $0.2418 | $0.2418 | $29.27M | $205.09M |
| Mar 13, 2025 | $0.2458 | $0.2458 | $0.2458 | $0.2458 | $34.93M | $208.48M |
| Mar 12, 2025 | $0.2397 | $0.2397 | $0.2397 | $0.2397 | $37.89M | $203.53M |
| Mar 11, 2025 | $0.2307 | $0.2307 | $0.2307 | $0.2307 | $35.17M | $195.94M |
| Mar 10, 2025 | $0.2406 | $0.2406 | $0.2406 | $0.2406 | $27.84M | $204.10M |
| Mar 9, 2025 | $0.2684 | $0.2684 | $0.2684 | $0.2684 | $22.91M | $227.58M |
| Mar 8, 2025 | $0.2744 | $0.2744 | $0.2744 | $0.2744 | $37.18M | $232.78M |
| Mar 7, 2025 | $0.2742 | $0.2742 | $0.2742 | $0.2742 | $32.59M | $232.30M |
| Mar 6, 2025 | $0.2839 | $0.2839 | $0.2839 | $0.2839 | $35.26M | $240.81M |
| Mar 5, 2025 | $0.2735 | $0.2735 | $0.2735 | $0.2735 | $56.26M | $232.01M |
| Mar 4, 2025 | $0.2714 | $0.2714 | $0.2714 | $0.2714 | $46.17M | $230.29M |
| Mar 3, 2025 | $0.3182 | $0.3182 | $0.3182 | $0.3182 | $44.87M | $269.71M |
| Mar 2, 2025 | $0.2898 | $0.2898 | $0.2898 | $0.2898 | $27.09M | $245.94M |
| Mar 1, 2025 | $0.2989 | $0.2989 | $0.2989 | $0.2989 | $50.92M | $253.71M |
| Feb 28, 2025 | $0.2952 | $0.2952 | $0.2952 | $0.2952 | $37.29M | $250.48M |
| Feb 27, 2025 | $0.2895 | $0.2895 | $0.2895 | $0.2895 | $38.19M | $245.71M |
| Feb 26, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $57.65M | $248.80M |
| Feb 25, 2025 | $0.2907 | $0.2907 | $0.2907 | $0.2907 | $40.48M | $246.47M |
| Feb 24, 2025 | $0.3239 | $0.3239 | $0.3239 | $0.3239 | $28.66M | $274.63M |
| Feb 23, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $31.02M | $275.46M |
| Feb 22, 2025 | $0.3131 | $0.3131 | $0.3131 | $0.3131 | $43.08M | $265.75M |
| Feb 21, 2025 | $0.3298 | $0.3298 | $0.3298 | $0.3298 | $33.54M | $279.96M |
| Feb 20, 2025 | $0.3143 | $0.3143 | $0.3143 | $0.3143 | $28.72M | $266.49M |
| Feb 19, 2025 | $0.3127 | $0.3127 | $0.3127 | $0.3127 | $34.63M | $265.16M |
| Feb 18, 2025 | $0.3315 | $0.3315 | $0.3315 | $0.3315 | $48.53M | $281.48M |
| Feb 17, 2025 | $0.3260 | $0.3260 | $0.3260 | $0.3260 | $32.72M | $276.61M |
| Feb 16, 2025 | $0.3204 | $0.3204 | $0.3204 | $0.3204 | $25.81M | $271.92M |
| Feb 15, 2025 | $0.3274 | $0.3274 | $0.3274 | $0.3274 | $30.76M | $277.69M |
| Feb 14, 2025 | $0.3222 | $0.3222 | $0.3222 | $0.3222 | $34.83M | $273.43M |
| Feb 13, 2025 | $0.3314 | $0.3314 | $0.3314 | $0.3314 | $36.15M | $280.59M |
| Feb 12, 2025 | $0.3102 | $0.3102 | $0.3102 | $0.3102 | $29.65M | $263.37M |
| Feb 11, 2025 | $0.3140 | $0.3140 | $0.3140 | $0.3140 | $29.84M | $266.44M |
| Feb 10, 2025 | $0.3104 | $0.3104 | $0.3104 | $0.3104 | $27.92M | $263.17M |
| Feb 9, 2025 | $0.3130 | $0.3130 | $0.3130 | $0.3130 | $31.91M | $265.57M |
| Feb 8, 2025 | $0.2952 | $0.2952 | $0.2952 | $0.2952 | $36.84M | $250.29M |
| Feb 7, 2025 | $0.2906 | $0.2906 | $0.2906 | $0.2906 | $33.55M | $245.58M |
| Feb 6, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $30.77M | $261.14M |
| Feb 5, 2025 | $0.3239 | $0.3239 | $0.3239 | $0.3239 | $51.16M | $274.28M |
| Feb 4, 2025 | $0.3405 | $0.3405 | $0.3405 | $0.3405 | $103.47M | $288.87M |
| Feb 3, 2025 | $0.3315 | $0.3315 | $0.3315 | $0.3315 | $65.43M | $281.22M |
| Feb 2, 2025 | $0.3801 | $0.3801 | $0.3801 | $0.3801 | $41.22M | $322.90M |
| Feb 1, 2025 | $0.4121 | $0.4121 | $0.4121 | $0.4121 | $46.19M | $349.51M |
| Jan 31, 2025 | $0.4190 | $0.4190 | $0.4190 | $0.4190 | $48.15M | $356.03M |
| Jan 30, 2025 | $0.4015 | $0.4015 | $0.4015 | $0.4015 | $49.03M | $340.78M |
| Jan 29, 2025 | $0.3903 | $0.3903 | $0.3903 | $0.3903 | $46.78M | $330.96M |
| Jan 28, 2025 | $0.4121 | $0.4121 | $0.4121 | $0.4121 | $78.06M | $348.94M |
| Jan 27, 2025 | $0.4323 | $0.4323 | $0.4323 | $0.4323 | $50.34M | $366.87M |
| Jan 26, 2025 | $0.4366 | $0.4366 | $0.4366 | $0.4366 | $40.48M | $370.47M |
| Jan 25, 2025 | $0.4318 | $0.4318 | $0.4318 | $0.4318 | $57.55M | $366.06M |
| Jan 24, 2025 | $0.4406 | $0.4406 | $0.4406 | $0.4406 | $64.13M | $373.78M |
| Jan 23, 2025 | $0.4394 | $0.4394 | $0.4394 | $0.4394 | $58.99M | $373.81M |
| Jan 22, 2025 | $0.4742 | $0.4742 | $0.4742 | $0.4742 | $69.99M | $401.73M |
| Jan 21, 2025 | $0.4624 | $0.4624 | $0.4624 | $0.4624 | $102.64M | $392.72M |
| Jan 20, 2025 | $0.4520 | $0.4520 | $0.4520 | $0.4520 | $98.85M | $383.76M |
| Jan 19, 2025 | $0.5039 | $0.5039 | $0.5039 | $0.5039 | $70.13M | $427.48M |
| Jan 18, 2025 | $0.5491 | $0.5491 | $0.5491 | $0.5491 | $79.06M | $465.92M |
| Jan 17, 2025 | $0.5084 | $0.5084 | $0.5084 | $0.5084 | $68.86M | $431.08M |
| Jan 16, 2025 | $0.5217 | $0.5217 | $0.5217 | $0.5217 | $59.85M | $442.64M |
| Jan 15, 2025 | $0.4871 | $0.4871 | $0.4871 | $0.4871 | $44.69M | $413.18M |
| Jan 14, 2025 | $0.4690 | $0.4690 | $0.4690 | $0.4690 | $63.91M | $398.01M |
| Jan 13, 2025 | $0.4877 | $0.4877 | $0.4877 | $0.4877 | $37.14M | $413.79M |
| Jan 12, 2025 | $0.5006 | $0.5006 | $0.5006 | $0.5006 | $40.78M | $425.05M |
| Jan 11, 2025 | $0.5122 | $0.5122 | $0.5122 | $0.5122 | $72.36M | $435.45M |
| Jan 10, 2025 | $0.5033 | $0.5033 | $0.5033 | $0.5033 | $73.70M | $427.37M |
| Jan 9, 2025 | $0.4993 | $0.4993 | $0.4993 | $0.4993 | $70.46M | $425.65M |
| Jan 8, 2025 | $0.4842 | $0.4842 | $0.4842 | $0.4842 | $56.41M | $410.80M |
| Jan 7, 2025 | $0.5442 | $0.5442 | $0.5442 | $0.5442 | $61.02M | $461.50M |
| Jan 6, 2025 | $0.5362 | $0.5362 | $0.5362 | $0.5362 | $49.01M | $454.89M |
| Jan 5, 2025 | $0.5360 | $0.5360 | $0.5360 | $0.5360 | $80.29M | $454.54M |
| Jan 4, 2025 | $0.5215 | $0.5215 | $0.5215 | $0.5215 | $54.68M | $442.57M |
| Jan 3, 2025 | $0.4926 | $0.4926 | $0.4926 | $0.4926 | $75.27M | $417.92M |
| Jan 2, 2025 | $0.4730 | $0.4730 | $0.4730 | $0.4730 | $40.28M | $400.84M |
| Jan 1, 2025 | $0.4569 | $0.4569 | $0.4569 | $0.4569 | $48.37M | $387.70M |
| Dec 31, 2024 | $0.4639 | $0.4639 | $0.4639 | $0.4639 | $55.04M | $393.41M |
| Dec 30, 2024 | $0.4670 | $0.4670 | $0.4670 | $0.4670 | $39.85M | $396.24M |
| Dec 29, 2024 | $0.4944 | $0.4944 | $0.4944 | $0.4944 | $51.14M | $419.50M |
| Dec 28, 2024 | $0.4733 | $0.4733 | $0.4733 | $0.4733 | $48.78M | $401.35M |
| Dec 27, 2024 | $0.4604 | $0.4604 | $0.4604 | $0.4604 | $51.70M | $390.72M |
| Dec 26, 2024 | $0.5065 | $0.5065 | $0.5065 | $0.5065 | $88.24M | $429.66M |
| Dec 25, 2024 | $0.5143 | $0.5143 | $0.5143 | $0.5143 | $61.69M | $435.26M |
| Dec 24, 2024 | $0.4776 | $0.4776 | $0.4776 | $0.4776 | $61.70M | $405.78M |
| Dec 23, 2024 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $57.69M | $385.51M |
| Dec 22, 2024 | $0.4487 | $0.4487 | $0.4487 | $0.4487 | $66.22M | $379.98M |
| Dec 21, 2024 | $0.4776 | $0.4776 | $0.4776 | $0.4776 | $116.24M | $404.60M |
| Dec 20, 2024 | $0.4574 | $0.4574 | $0.4574 | $0.4574 | $103.90M | $389.14M |
| Dec 19, 2024 | $0.4985 | $0.4985 | $0.4985 | $0.4985 | $93.04M | $421.65M |
| Dec 18, 2024 | $0.5586 | $0.5586 | $0.5586 | $0.5586 | $67.84M | $473.87M |
| Dec 17, 2024 | $0.5954 | $0.5954 | $0.5954 | $0.5954 | $100.89M | $506.22M |
| Dec 16, 2024 | $0.6260 | $0.6260 | $0.6260 | $0.6260 | $81.81M | $531.75M |
| Dec 15, 2024 | $0.6058 | $0.6058 | $0.6058 | $0.6058 | $87.94M | $514.04M |
| Dec 14, 2024 | $0.6518 | $0.6518 | $0.6518 | $0.6518 | $171.59M | $551.76M |
| Dec 13, 2024 | $0.6380 | $0.6380 | $0.6380 | $0.6380 | $159.24M | $541.25M |
| Dec 12, 2024 | $0.6215 | $0.6215 | $0.6215 | $0.6215 | $127.03M | $527.31M |
| Dec 11, 2024 | $0.5602 | $0.5602 | $0.5602 | $0.5602 | $198.42M | $475.12M |
| Dec 10, 2024 | $0.6141 | $0.6141 | $0.6141 | $0.6141 | $216.26M | $520.57M |
| Dec 9, 2024 | $0.7620 | $0.7620 | $0.7620 | $0.7620 | $128.96M | $645.45M |
| Dec 8, 2024 | $0.7613 | $0.7613 | $0.7613 | $0.7613 | $215.15M | $645.89M |
| Dec 7, 2024 | $0.7445 | $0.7445 | $0.7445 | $0.7445 | $1.22B | $631.32M |
| Dec 6, 2024 | $0.6424 | $0.6424 | $0.6424 | $0.6424 | $169.45M | $545.19M |
| Dec 5, 2024 | $0.6663 | $0.6663 | $0.6663 | $0.6663 | $176.31M | $564.57M |
| Dec 4, 2024 | $0.6492 | $0.6492 | $0.6492 | $0.6492 | $246.79M | $551.52M |
| Dec 3, 2024 | $0.6171 | $0.6171 | $0.6171 | $0.6171 | $136.49M | $523.58M |
| Dec 2, 2024 | $0.5911 | $0.5911 | $0.5911 | $0.5911 | $115.81M | $501.67M |
| Dec 1, 2024 | $0.5847 | $0.5847 | $0.5847 | $0.5847 | $90.98M | $496.05M |
| Nov 30, 2024 | $0.5709 | $0.5709 | $0.5709 | $0.5709 | $67.78M | $484.26M |
| Nov 29, 2024 | $0.5492 | $0.5492 | $0.5492 | $0.5492 | $85.67M | $465.70M |
| Nov 28, 2024 | $0.5799 | $0.5799 | $0.5799 | $0.5799 | $239.96M | $492.19M |
| Nov 27, 2024 | $0.5751 | $0.5751 | $0.5751 | $0.5751 | $372.01M | $488.02M |
| Nov 26, 2024 | $0.4758 | $0.4758 | $0.4758 | $0.4758 | $99.24M | $402.94M |
| Nov 25, 2024 | $0.5031 | $0.5031 | $0.5031 | $0.5031 | $146.91M | $426.63M |
| Nov 24, 2024 | $0.4615 | $0.4615 | $0.4615 | $0.4615 | $88.99M | $391.03M |
| Nov 23, 2024 | $0.4510 | $0.4510 | $0.4510 | $0.4510 | $88.84M | $382.30M |
| Nov 22, 2024 | $0.4306 | $0.4306 | $0.4306 | $0.4306 | $91.15M | $365.02M |
| Nov 21, 2024 | $0.4144 | $0.4144 | $0.4144 | $0.4144 | $68.97M | $351.82M |
| Nov 20, 2024 | $0.4337 | $0.4337 | $0.4337 | $0.4337 | $116.49M | $368.01M |
| Nov 19, 2024 | $0.4735 | $0.4735 | $0.4735 | $0.4735 | $381.44M | $401.67M |
| Nov 18, 2024 | $0.3668 | $0.3668 | $0.3668 | $0.3668 | $50.43M | $311.14M |