AIOZ Network
AIOZ
Rank #298
$0.1748
Updated 7 days ago
Market Cap
$211.89M
24h Volume
$18.77M
Avg Volume (all)
$17.47M
24h High/Low
$0.1908
$0.1676
$0.1676
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI Index
Ethereum Ecosystem
BNB Chain Ecosystem
DWF Labs Portfolio
Osmosis Ecosystem
Artificial Intelligence (AI)
DePIN
Storage
GMCI DePIN Index
Chains
Ethereum
0x626e8036deb333b...
Osmosis
ibc/BB0AFE2AFBD6E...
Binance Smart Chain
0x33d08d8c7a16833...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1748 | $0.1908 | $0.1676 | $0.1748 | $18.77M | $211.89M |
| Nov 10, 2025 | $0.1704 | $0.1704 | $0.1704 | $0.1704 | $7.81M | $205.27M |
| Nov 9, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $13.39M | $197.11M |
| Nov 8, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $14.13M | $203.53M |
| Nov 7, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $9.35M | $173.25M |
| Nov 6, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $16.68M | $185.51M |
| Nov 5, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $18.89M | $164.62M |
| Nov 4, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $12.61M | $183.53M |
| Nov 3, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $4.75M | $216.96M |
| Nov 2, 2025 | $0.1803 | $0.1803 | $0.1803 | $0.1803 | $4.40M | $217.54M |
| Nov 1, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $6.53M | $214.08M |
| Oct 31, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $9.60M | $212.24M |
| Oct 30, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $8.57M | $228.61M |
| Oct 29, 2025 | $0.1894 | $0.1894 | $0.1894 | $0.1894 | $6.83M | $228.62M |
| Oct 28, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $10.25M | $238.38M |
| Oct 27, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $18.21M | $252.93M |
| Oct 26, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $6.70M | $238.80M |
| Oct 25, 2025 | $0.1903 | $0.1903 | $0.1903 | $0.1903 | $8.04M | $229.55M |
| Oct 24, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $11.20M | $228.04M |
| Oct 23, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $11.07M | $231.00M |
| Oct 22, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $11.54M | $236.24M |
| Oct 21, 2025 | $0.2066 | $0.2066 | $0.2066 | $0.2066 | $8.00M | $249.28M |
| Oct 20, 2025 | $0.2143 | $0.2143 | $0.2143 | $0.2143 | $11.28M | $258.67M |
| Oct 19, 2025 | $0.1992 | $0.1992 | $0.1992 | $0.1992 | $6.73M | $240.43M |
| Oct 18, 2025 | $0.1946 | $0.1946 | $0.1946 | $0.1946 | $14.62M | $234.96M |
| Oct 17, 2025 | $0.2049 | $0.2049 | $0.2049 | $0.2049 | $12.85M | $247.32M |
| Oct 16, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $9.68M | $260.90M |
| Oct 15, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $12.49M | $279.22M |
| Oct 14, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $13.62M | $295.25M |
| Oct 13, 2025 | $0.2280 | $0.2280 | $0.2280 | $0.2280 | $13.29M | $275.14M |
| Oct 12, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $18.04M | $254.69M |
| Oct 11, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $22.83M | $263.39M |
| Oct 10, 2025 | $0.2713 | $0.2713 | $0.2713 | $0.2713 | $12.08M | $327.36M |
| Oct 9, 2025 | $0.2835 | $0.2835 | $0.2835 | $0.2835 | $9.10M | $341.96M |
| Oct 8, 2025 | $0.2838 | $0.2838 | $0.2838 | $0.2838 | $10.48M | $342.33M |
| Oct 7, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $10.26M | $365.12M |
| Oct 6, 2025 | $0.2891 | $0.2891 | $0.2891 | $0.2891 | $7.68M | $348.86M |
| Oct 5, 2025 | $0.2857 | $0.2857 | $0.2857 | $0.2857 | $5.61M | $344.78M |
| Oct 4, 2025 | $0.3022 | $0.3022 | $0.3022 | $0.3022 | $10.16M | $364.64M |
| Oct 3, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $9.52M | $354.67M |
| Oct 2, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $10.86M | $342.64M |
| Oct 1, 2025 | $0.2690 | $0.2690 | $0.2690 | $0.2690 | $7.71M | $319.07M |
| Sep 30, 2025 | $0.2773 | $0.2773 | $0.2773 | $0.2773 | $10.75M | $329.17M |
| Sep 29, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $4.57M | $330.19M |
| Sep 28, 2025 | $0.2763 | $0.2763 | $0.2763 | $0.2763 | $4.70M | $328.30M |
| Sep 27, 2025 | $0.2765 | $0.2765 | $0.2765 | $0.2765 | $10.80M | $327.92M |
| Sep 26, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $13.63M | $319.72M |
| Sep 25, 2025 | $0.2847 | $0.2847 | $0.2847 | $0.2847 | $8.46M | $337.86M |
| Sep 24, 2025 | $0.2865 | $0.2865 | $0.2865 | $0.2865 | $9.95M | $340.00M |
| Sep 23, 2025 | $0.2966 | $0.2966 | $0.2966 | $0.2966 | $13.31M | $352.05M |
| Sep 22, 2025 | $0.3153 | $0.3153 | $0.3153 | $0.3153 | $7.24M | $374.16M |
| Sep 21, 2025 | $0.3262 | $0.3262 | $0.3262 | $0.3262 | $6.28M | $387.15M |
| Sep 20, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $9.76M | $382.32M |
| Sep 19, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $12.42M | $413.47M |
| Sep 18, 2025 | $0.3507 | $0.3507 | $0.3507 | $0.3507 | $13.42M | $418.59M |
| Sep 17, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $11.61M | $399.60M |
| Sep 16, 2025 | $0.3443 | $0.3443 | $0.3443 | $0.3443 | $18.16M | $408.76M |
| Sep 15, 2025 | $0.3349 | $0.3349 | $0.3349 | $0.3349 | $10.29M | $398.21M |
| Sep 14, 2025 | $0.3397 | $0.3397 | $0.3397 | $0.3397 | $11.04M | $403.02M |
| Sep 13, 2025 | $0.3384 | $0.3384 | $0.3384 | $0.3384 | $20.00M | $401.58M |
| Sep 12, 2025 | $0.3245 | $0.3245 | $0.3245 | $0.3245 | $11.73M | $384.87M |
| Sep 11, 2025 | $0.3130 | $0.3130 | $0.3130 | $0.3130 | $10.42M | $371.40M |
| Sep 10, 2025 | $0.3120 | $0.3120 | $0.3120 | $0.3120 | $12.35M | $370.71M |
| Sep 9, 2025 | $0.3110 | $0.3110 | $0.3110 | $0.3110 | $8.22M | $369.09M |
| Sep 8, 2025 | $0.3029 | $0.3029 | $0.3029 | $0.3029 | $4.97M | $359.95M |
| Sep 7, 2025 | $0.3005 | $0.3005 | $0.3005 | $0.3005 | $6.09M | $356.75M |
| Sep 6, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $9.93M | $360.81M |
| Sep 5, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $7.80M | $363.57M |
| Sep 4, 2025 | $0.3151 | $0.3151 | $0.3151 | $0.3151 | $9.42M | $373.98M |
| Sep 3, 2025 | $0.3104 | $0.3104 | $0.3104 | $0.3104 | $10.55M | $368.05M |
| Sep 2, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $9.49M | $358.25M |
| Sep 1, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $5.72M | $375.07M |
| Aug 31, 2025 | $0.3212 | $0.3212 | $0.3212 | $0.3212 | $8.10M | $381.06M |
| Aug 30, 2025 | $0.3188 | $0.3188 | $0.3188 | $0.3188 | $14.95M | $378.32M |
| Aug 29, 2025 | $0.3327 | $0.3327 | $0.3327 | $0.3327 | $12.03M | $394.97M |
| Aug 28, 2025 | $0.3443 | $0.3443 | $0.3443 | $0.3443 | $9.78M | $408.98M |
| Aug 27, 2025 | $0.3534 | $0.3534 | $0.3534 | $0.3534 | $11.83M | $419.31M |
| Aug 26, 2025 | $0.3437 | $0.3437 | $0.3437 | $0.3437 | $17.41M | $407.56M |
| Aug 25, 2025 | $0.3617 | $0.3617 | $0.3617 | $0.3617 | $19.51M | $429.31M |
| Aug 24, 2025 | $0.3848 | $0.3848 | $0.3848 | $0.3848 | $11.93M | $456.92M |
| Aug 23, 2025 | $0.3997 | $0.3997 | $0.3997 | $0.3997 | $21.04M | $474.38M |
| Aug 22, 2025 | $0.3549 | $0.3549 | $0.3549 | $0.3549 | $12.80M | $420.67M |
| Aug 21, 2025 | $0.3882 | $0.3882 | $0.3882 | $0.3882 | $19.60M | $460.32M |
| Aug 20, 2025 | $0.3451 | $0.3451 | $0.3451 | $0.3451 | $14.53M | $409.76M |
| Aug 19, 2025 | $0.3847 | $0.3847 | $0.3847 | $0.3847 | $15.32M | $455.91M |
| Aug 18, 2025 | $0.3924 | $0.3924 | $0.3924 | $0.3924 | $11.00M | $466.37M |
| Aug 17, 2025 | $0.3972 | $0.3972 | $0.3972 | $0.3972 | $10.43M | $471.43M |
| Aug 16, 2025 | $0.4062 | $0.4062 | $0.4062 | $0.4062 | $18.95M | $482.12M |
| Aug 15, 2025 | $0.4141 | $0.4141 | $0.4141 | $0.4141 | $27.72M | $492.09M |
| Aug 14, 2025 | $0.4540 | $0.4540 | $0.4540 | $0.4540 | $29.36M | $538.77M |
| Aug 13, 2025 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $14.78M | $480.74M |
| Aug 12, 2025 | $0.3733 | $0.3733 | $0.3733 | $0.3733 | $13.38M | $443.71M |
| Aug 11, 2025 | $0.3915 | $0.3915 | $0.3915 | $0.3915 | $15.59M | $464.47M |
| Aug 10, 2025 | $0.3984 | $0.3984 | $0.3984 | $0.3984 | $25.63M | $472.46M |
| Aug 9, 2025 | $0.3466 | $0.3466 | $0.3466 | $0.3466 | $9.01M | $411.39M |
| Aug 8, 2025 | $0.3439 | $0.3439 | $0.3439 | $0.3439 | $11.45M | $408.03M |
| Aug 7, 2025 | $0.3216 | $0.3216 | $0.3216 | $0.3216 | $9.61M | $381.67M |
| Aug 6, 2025 | $0.3309 | $0.3309 | $0.3309 | $0.3309 | $9.87M | $392.70M |
| Aug 5, 2025 | $0.3516 | $0.3516 | $0.3516 | $0.3516 | $7.56M | $417.09M |
| Aug 4, 2025 | $0.3384 | $0.3384 | $0.3384 | $0.3384 | $7.11M | $401.46M |
| Aug 3, 2025 | $0.3238 | $0.3238 | $0.3238 | $0.3238 | $10.33M | $384.37M |
| Aug 2, 2025 | $0.3354 | $0.3354 | $0.3354 | $0.3354 | $13.12M | $397.99M |
| Aug 1, 2025 | $0.3550 | $0.3550 | $0.3550 | $0.3550 | $11.96M | $420.98M |
| Jul 31, 2025 | $0.3624 | $0.3624 | $0.3624 | $0.3624 | $12.63M | $430.04M |
| Jul 30, 2025 | $0.3772 | $0.3772 | $0.3772 | $0.3772 | $11.92M | $446.98M |
| Jul 29, 2025 | $0.3913 | $0.3913 | $0.3913 | $0.3913 | $14.10M | $464.48M |
| Jul 28, 2025 | $0.4192 | $0.4192 | $0.4192 | $0.4192 | $12.83M | $497.98M |
| Jul 27, 2025 | $0.4118 | $0.4118 | $0.4118 | $0.4118 | $8.51M | $488.89M |
| Jul 26, 2025 | $0.4098 | $0.4098 | $0.4098 | $0.4098 | $16.61M | $486.67M |
| Jul 25, 2025 | $0.4024 | $0.4024 | $0.4024 | $0.4024 | $18.19M | $477.86M |
| Jul 24, 2025 | $0.4159 | $0.4159 | $0.4159 | $0.4159 | $17.30M | $492.03M |
| Jul 23, 2025 | $0.4640 | $0.4640 | $0.4640 | $0.4640 | $27.81M | $551.80M |
| Jul 22, 2025 | $0.4668 | $0.4668 | $0.4668 | $0.4668 | $28.59M | $554.06M |
| Jul 21, 2025 | $0.4078 | $0.4078 | $0.4078 | $0.4078 | $16.70M | $485.27M |
| Jul 20, 2025 | $0.3909 | $0.3909 | $0.3909 | $0.3909 | $8.70M | $462.17M |
| Jul 19, 2025 | $0.3890 | $0.3890 | $0.3890 | $0.3890 | $16.65M | $461.98M |
| Jul 18, 2025 | $0.4188 | $0.4188 | $0.4188 | $0.4188 | $18.84M | $497.02M |
| Jul 17, 2025 | $0.4075 | $0.4075 | $0.4075 | $0.4075 | $16.43M | $483.36M |
| Jul 16, 2025 | $0.3837 | $0.3837 | $0.3837 | $0.3837 | $15.91M | $456.28M |
| Jul 15, 2025 | $0.3833 | $0.3833 | $0.3833 | $0.3833 | $19.40M | $455.07M |
| Jul 14, 2025 | $0.3707 | $0.3707 | $0.3707 | $0.3707 | $12.65M | $439.93M |
| Jul 13, 2025 | $0.3458 | $0.3458 | $0.3458 | $0.3458 | $9.98M | $409.94M |
| Jul 12, 2025 | $0.3557 | $0.3557 | $0.3557 | $0.3557 | $24.56M | $422.34M |
| Jul 11, 2025 | $0.3540 | $0.3540 | $0.3540 | $0.3540 | $15.06M | $418.86M |
| Jul 10, 2025 | $0.3222 | $0.3222 | $0.3222 | $0.3222 | $10.94M | $382.91M |
| Jul 9, 2025 | $0.3064 | $0.3064 | $0.3064 | $0.3064 | $7.13M | $363.74M |
| Jul 8, 2025 | $0.3048 | $0.3048 | $0.3048 | $0.3048 | $7.19M | $361.57M |
| Jul 7, 2025 | $0.3135 | $0.3135 | $0.3135 | $0.3135 | $6.41M | $371.93M |
| Jul 6, 2025 | $0.3101 | $0.3101 | $0.3101 | $0.3101 | $6.39M | $368.35M |
| Jul 5, 2025 | $0.3209 | $0.3209 | $0.3209 | $0.3209 | $15.95M | $378.35M |
| Jul 4, 2025 | $0.3155 | $0.3155 | $0.3155 | $0.3155 | $11.56M | $374.47M |
| Jul 3, 2025 | $0.3199 | $0.3199 | $0.3199 | $0.3199 | $11.11M | $379.00M |
| Jul 2, 2025 | $0.2995 | $0.2995 | $0.2995 | $0.2995 | $7.89M | $354.15M |
| Jul 1, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $9.08M | $364.79M |
| Jun 30, 2025 | $0.3263 | $0.3263 | $0.3263 | $0.3263 | $9.17M | $383.62M |
| Jun 29, 2025 | $0.3157 | $0.3157 | $0.3157 | $0.3157 | $7.21M | $373.91M |
| Jun 28, 2025 | $0.3170 | $0.3170 | $0.3170 | $0.3170 | $8.30M | $375.48M |
| Jun 27, 2025 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $9.10M | $365.17M |
| Jun 26, 2025 | $0.3120 | $0.3120 | $0.3120 | $0.3120 | $10.86M | $369.18M |
| Jun 25, 2025 | $0.3326 | $0.3326 | $0.3326 | $0.3326 | $12.56M | $393.95M |
| Jun 24, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $21.96M | $381.99M |
| Jun 23, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $18.94M | $331.80M |
| Jun 22, 2025 | $0.2801 | $0.2801 | $0.2801 | $0.2801 | $9.43M | $330.61M |
| Jun 21, 2025 | $0.3040 | $0.3040 | $0.3040 | $0.3040 | $12.30M | $359.20M |
| Jun 20, 2025 | $0.3173 | $0.3173 | $0.3173 | $0.3173 | $9.14M | $374.99M |
| Jun 19, 2025 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $12.15M | $377.12M |
| Jun 18, 2025 | $0.3251 | $0.3251 | $0.3251 | $0.3251 | $13.42M | $384.20M |
| Jun 17, 2025 | $0.3599 | $0.3599 | $0.3599 | $0.3599 | $21.70M | $426.55M |
| Jun 16, 2025 | $0.3391 | $0.3391 | $0.3391 | $0.3391 | $6.28M | $400.82M |
| Jun 15, 2025 | $0.3449 | $0.3449 | $0.3449 | $0.3449 | $6.94M | $407.76M |
| Jun 14, 2025 | $0.3629 | $0.3629 | $0.3629 | $0.3629 | $15.66M | $428.69M |
| Jun 13, 2025 | $0.3746 | $0.3746 | $0.3746 | $0.3746 | $14.91M | $442.48M |
| Jun 12, 2025 | $0.4066 | $0.4066 | $0.4066 | $0.4066 | $23.62M | $479.60M |
| Jun 11, 2025 | $0.4284 | $0.4284 | $0.4284 | $0.4284 | $56.14M | $506.25M |
| Jun 10, 2025 | $0.4062 | $0.4062 | $0.4062 | $0.4062 | $27.32M | $479.67M |
| Jun 9, 2025 | $0.3344 | $0.3344 | $0.3344 | $0.3344 | $8.69M | $391.92M |
| Jun 8, 2025 | $0.3323 | $0.3323 | $0.3323 | $0.3323 | $9.73M | $389.47M |
| Jun 7, 2025 | $0.3227 | $0.3227 | $0.3227 | $0.3227 | $17.16M | $377.60M |
| Jun 6, 2025 | $0.3136 | $0.3136 | $0.3136 | $0.3136 | $22.22M | $367.63M |
| Jun 5, 2025 | $0.3526 | $0.3526 | $0.3526 | $0.3526 | $14.60M | $413.16M |
| Jun 4, 2025 | $0.3727 | $0.3727 | $0.3727 | $0.3727 | $11.61M | $436.88M |
| Jun 3, 2025 | $0.3798 | $0.3798 | $0.3798 | $0.3798 | $8.45M | $445.13M |
| Jun 2, 2025 | $0.3884 | $0.3884 | $0.3884 | $0.3884 | $9.09M | $455.36M |
| Jun 1, 2025 | $0.3805 | $0.3805 | $0.3805 | $0.3805 | $18.05M | $445.90M |
| May 31, 2025 | $0.3499 | $0.3499 | $0.3499 | $0.3499 | $18.67M | $410.33M |
| May 30, 2025 | $0.4164 | $0.4164 | $0.4164 | $0.4164 | $10.58M | $488.06M |
| May 29, 2025 | $0.4292 | $0.4292 | $0.4292 | $0.4292 | $10.78M | $502.44M |
| May 28, 2025 | $0.4369 | $0.4369 | $0.4369 | $0.4369 | $10.96M | $512.02M |
| May 27, 2025 | $0.4333 | $0.4333 | $0.4333 | $0.4333 | $10.95M | $506.47M |
| May 26, 2025 | $0.4375 | $0.4375 | $0.4375 | $0.4375 | $10.25M | $512.74M |
| May 25, 2025 | $0.4475 | $0.4475 | $0.4475 | $0.4475 | $10.01M | $524.59M |
| May 24, 2025 | $0.4275 | $0.4275 | $0.4275 | $0.4275 | $20.02M | $501.12M |
| May 23, 2025 | $0.4728 | $0.4728 | $0.4728 | $0.4728 | $19.89M | $553.97M |
| May 22, 2025 | $0.4597 | $0.4597 | $0.4597 | $0.4597 | $18.54M | $538.87M |
| May 21, 2025 | $0.4340 | $0.4340 | $0.4340 | $0.4340 | $13.60M | $508.72M |
| May 20, 2025 | $0.4333 | $0.4333 | $0.4333 | $0.4333 | $14.79M | $508.11M |
| May 19, 2025 | $0.4583 | $0.4583 | $0.4583 | $0.4583 | $13.94M | $537.13M |
| May 18, 2025 | $0.4266 | $0.4266 | $0.4266 | $0.4266 | $11.57M | $500.02M |
| May 17, 2025 | $0.4518 | $0.4518 | $0.4518 | $0.4518 | $9.64M | $530.85M |
| May 16, 2025 | $0.4604 | $0.4604 | $0.4604 | $0.4604 | $15.84M | $539.44M |
| May 15, 2025 | $0.4964 | $0.4964 | $0.4964 | $0.4964 | $13.08M | $581.75M |
| May 14, 2025 | $0.5224 | $0.5224 | $0.5224 | $0.5224 | $19.77M | $612.32M |
| May 13, 2025 | $0.5075 | $0.5075 | $0.5075 | $0.5075 | $26.95M | $595.99M |
| May 12, 2025 | $0.4986 | $0.4986 | $0.4986 | $0.4986 | $18.12M | $584.57M |
| May 11, 2025 | $0.5282 | $0.5282 | $0.5282 | $0.5282 | $25.13M | $621.41M |
| May 10, 2025 | $0.4687 | $0.4687 | $0.4687 | $0.4687 | $27.35M | $549.19M |
| May 9, 2025 | $0.4641 | $0.4641 | $0.4641 | $0.4641 | $27.01M | $543.77M |
| May 8, 2025 | $0.3843 | $0.3843 | $0.3843 | $0.3843 | $12.12M | $450.50M |
| May 7, 2025 | $0.3928 | $0.3928 | $0.3928 | $0.3928 | $14.39M | $460.05M |
| May 6, 2025 | $0.4142 | $0.4142 | $0.4142 | $0.4142 | $25.14M | $482.31M |
| May 5, 2025 | $0.3926 | $0.3926 | $0.3926 | $0.3926 | $7.14M | $460.13M |
| May 4, 2025 | $0.4138 | $0.4138 | $0.4138 | $0.4138 | $7.94M | $485.28M |
| May 3, 2025 | $0.4265 | $0.4265 | $0.4265 | $0.4265 | $11.29M | $500.26M |
| May 2, 2025 | $0.4365 | $0.4365 | $0.4365 | $0.4365 | $15.45M | $511.46M |
| May 1, 2025 | $0.4180 | $0.4180 | $0.4180 | $0.4180 | $12.94M | $490.18M |
| Apr 30, 2025 | $0.4128 | $0.4128 | $0.4128 | $0.4128 | $18.17M | $483.67M |
| Apr 29, 2025 | $0.3995 | $0.3995 | $0.3995 | $0.3995 | $15.88M | $468.17M |
| Apr 28, 2025 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $20.00M | $474.92M |
| Apr 27, 2025 | $0.4310 | $0.4310 | $0.4310 | $0.4310 | $40.69M | $505.29M |
| Apr 26, 2025 | $0.3738 | $0.3738 | $0.3738 | $0.3738 | $23.44M | $436.09M |
| Apr 25, 2025 | $0.3408 | $0.3408 | $0.3408 | $0.3408 | $14.14M | $397.61M |
| Apr 24, 2025 | $0.3254 | $0.3254 | $0.3254 | $0.3254 | $31.05M | $379.88M |
| Apr 23, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $26.15M | $355.55M |
| Apr 22, 2025 | $0.2754 | $0.2754 | $0.2754 | $0.2754 | $8.49M | $320.15M |
| Apr 21, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $4.60M | $313.54M |
| Apr 20, 2025 | $0.2712 | $0.2712 | $0.2712 | $0.2712 | $4.54M | $316.43M |
| Apr 19, 2025 | $0.2677 | $0.2677 | $0.2677 | $0.2677 | $5.11M | $312.32M |
| Apr 18, 2025 | $0.2764 | $0.2764 | $0.2764 | $0.2764 | $13.34M | $322.47M |
| Apr 17, 2025 | $0.2525 | $0.2525 | $0.2525 | $0.2525 | $9.83M | $296.38M |
| Apr 16, 2025 | $0.2538 | $0.2538 | $0.2538 | $0.2538 | $8.81M | $296.44M |
| Apr 15, 2025 | $0.2694 | $0.2694 | $0.2694 | $0.2694 | $12.49M | $314.15M |
| Apr 14, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $27.61M | $308.78M |
| Apr 13, 2025 | $0.2857 | $0.2857 | $0.2857 | $0.2857 | $41.55M | $332.93M |
| Apr 12, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $9.41M | $257.88M |
| Apr 11, 2025 | $0.2156 | $0.2156 | $0.2156 | $0.2156 | $14.05M | $251.58M |
| Apr 10, 2025 | $0.2277 | $0.2277 | $0.2277 | $0.2277 | $17.08M | $265.75M |
| Apr 9, 2025 | $0.1925 | $0.1925 | $0.1925 | $0.1925 | $12.10M | $224.42M |
| Apr 8, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $20.81M | $235.29M |
| Apr 7, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $10.12M | $225.52M |
| Apr 6, 2025 | $0.2201 | $0.2201 | $0.2201 | $0.2201 | $7.33M | $255.02M |
| Apr 5, 2025 | $0.2207 | $0.2207 | $0.2207 | $0.2207 | $9.19M | $257.56M |
| Apr 4, 2025 | $0.2213 | $0.2213 | $0.2213 | $0.2213 | $7.90M | $259.01M |
| Apr 3, 2025 | $0.2214 | $0.2214 | $0.2214 | $0.2214 | $14.09M | $258.16M |
| Apr 2, 2025 | $0.2414 | $0.2414 | $0.2414 | $0.2414 | $5.61M | $281.65M |
| Apr 1, 2025 | $0.2438 | $0.2438 | $0.2438 | $0.2438 | $6.15M | $283.48M |
| Mar 31, 2025 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $4.47M | $286.32M |
| Mar 30, 2025 | $0.2470 | $0.2470 | $0.2470 | $0.2470 | $4.58M | $287.18M |
| Mar 29, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $7.79M | $307.88M |
| Mar 28, 2025 | $0.2809 | $0.2809 | $0.2809 | $0.2809 | $8.38M | $327.29M |
| Mar 27, 2025 | $0.2810 | $0.2810 | $0.2810 | $0.2810 | $6.46M | $327.18M |
| Mar 26, 2025 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $6.33M | $335.61M |
| Mar 25, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $11.04M | $328.50M |
| Mar 24, 2025 | $0.2794 | $0.2794 | $0.2794 | $0.2794 | $11.16M | $320.87M |
| Mar 23, 2025 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $4.83M | $307.10M |
| Mar 22, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $8.47M | $307.15M |
| Mar 21, 2025 | $0.2733 | $0.2733 | $0.2733 | $0.2733 | $12.29M | $313.48M |
| Mar 20, 2025 | $0.2931 | $0.2931 | $0.2931 | $0.2931 | $14.84M | $336.03M |
| Mar 19, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $11.75M | $319.43M |
| Mar 18, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $11.43M | $329.12M |
| Mar 17, 2025 | $0.2933 | $0.2933 | $0.2933 | $0.2933 | $36.60M | $336.57M |
| Mar 16, 2025 | $0.2771 | $0.2771 | $0.2771 | $0.2771 | $7.29M | $316.67M |
| Mar 15, 2025 | $0.2621 | $0.2621 | $0.2621 | $0.2621 | $10.23M | $300.75M |
| Mar 14, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $13.94M | $287.08M |
| Mar 13, 2025 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $12.29M | $296.62M |
| Mar 12, 2025 | $0.2705 | $0.2705 | $0.2705 | $0.2705 | $28.38M | $310.68M |
| Mar 11, 2025 | $0.2170 | $0.2170 | $0.2170 | $0.2170 | $15.20M | $249.27M |
| Mar 10, 2025 | $0.2593 | $0.2593 | $0.2593 | $0.2593 | $6.72M | $295.73M |
| Mar 9, 2025 | $0.3069 | $0.3069 | $0.3069 | $0.3069 | $3.34M | $351.75M |
| Mar 8, 2025 | $0.3072 | $0.3072 | $0.3072 | $0.3072 | $6.33M | $352.48M |
| Mar 7, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $6.35M | $371.93M |
| Mar 6, 2025 | $0.3483 | $0.3483 | $0.3483 | $0.3483 | $5.96M | $399.95M |
| Mar 5, 2025 | $0.3379 | $0.3379 | $0.3379 | $0.3379 | $9.82M | $387.69M |
| Mar 4, 2025 | $0.3500 | $0.3500 | $0.3500 | $0.3500 | $14.37M | $402.07M |
| Mar 3, 2025 | $0.4186 | $0.4186 | $0.4186 | $0.4186 | $15.29M | $480.46M |
| Mar 2, 2025 | $0.3563 | $0.3563 | $0.3563 | $0.3563 | $5.67M | $408.01M |
| Mar 1, 2025 | $0.3531 | $0.3531 | $0.3531 | $0.3531 | $13.20M | $404.98M |
| Feb 28, 2025 | $0.3571 | $0.3571 | $0.3571 | $0.3571 | $8.30M | $409.60M |
| Feb 27, 2025 | $0.3552 | $0.3552 | $0.3552 | $0.3552 | $15.35M | $407.72M |
| Feb 26, 2025 | $0.3602 | $0.3602 | $0.3602 | $0.3602 | $23.31M | $413.27M |
| Feb 25, 2025 | $0.3716 | $0.3716 | $0.3716 | $0.3716 | $16.09M | $426.36M |
| Feb 24, 2025 | $0.4460 | $0.4460 | $0.4460 | $0.4460 | $5.36M | $510.91M |
| Feb 23, 2025 | $0.4461 | $0.4461 | $0.4461 | $0.4461 | $6.28M | $511.86M |
| Feb 22, 2025 | $0.4362 | $0.4362 | $0.4362 | $0.4362 | $16.35M | $500.47M |
| Feb 21, 2025 | $0.4659 | $0.4659 | $0.4659 | $0.4659 | $11.27M | $534.86M |
| Feb 20, 2025 | $0.4383 | $0.4383 | $0.4383 | $0.4383 | $15.61M | $503.72M |
| Feb 19, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $45.50M | $485.36M |
| Feb 18, 2025 | $0.4257 | $0.4257 | $0.4257 | $0.4257 | $7.11M | $488.29M |
| Feb 17, 2025 | $0.4224 | $0.4224 | $0.4224 | $0.4224 | $5.13M | $484.60M |
| Feb 16, 2025 | $0.4279 | $0.4279 | $0.4279 | $0.4279 | $8.65M | $490.97M |
| Feb 15, 2025 | $0.4663 | $0.4663 | $0.4663 | $0.4663 | $13.93M | $537.32M |
| Feb 14, 2025 | $0.4352 | $0.4352 | $0.4352 | $0.4352 | $19.03M | $499.35M |
| Feb 13, 2025 | $0.4622 | $0.4622 | $0.4622 | $0.4622 | $31.13M | $529.74M |
| Feb 12, 2025 | $0.4742 | $0.4742 | $0.4742 | $0.4742 | $58.88M | $543.31M |
| Feb 11, 2025 | $0.3958 | $0.3958 | $0.3958 | $0.3958 | $9.49M | $453.88M |
| Feb 10, 2025 | $0.4012 | $0.4012 | $0.4012 | $0.4012 | $6.91M | $459.99M |
| Feb 9, 2025 | $0.4165 | $0.4165 | $0.4165 | $0.4165 | $5.65M | $477.91M |
| Feb 8, 2025 | $0.4177 | $0.4177 | $0.4177 | $0.4177 | $9.61M | $477.28M |
| Feb 7, 2025 | $0.4335 | $0.4335 | $0.4335 | $0.4335 | $9.09M | $496.57M |
| Feb 6, 2025 | $0.4875 | $0.4875 | $0.4875 | $0.4875 | $11.68M | $558.59M |
| Feb 5, 2025 | $0.5169 | $0.5169 | $0.5169 | $0.5169 | $23.42M | $590.93M |
| Feb 4, 2025 | $0.6055 | $0.6055 | $0.6055 | $0.6055 | $44.88M | $694.56M |
| Feb 3, 2025 | $0.5354 | $0.5354 | $0.5354 | $0.5354 | $19.70M | $612.58M |
| Feb 2, 2025 | $0.6537 | $0.6537 | $0.6537 | $0.6537 | $12.13M | $751.49M |
| Feb 1, 2025 | $0.7199 | $0.7199 | $0.7199 | $0.7199 | $17.74M | $825.44M |
| Jan 31, 2025 | $0.7393 | $0.7393 | $0.7393 | $0.7393 | $18.94M | $848.80M |
| Jan 30, 2025 | $0.7534 | $0.7534 | $0.7534 | $0.7534 | $26.23M | $869.95M |
| Jan 29, 2025 | $0.7330 | $0.7330 | $0.7330 | $0.7330 | $50.50M | $841.05M |
| Jan 28, 2025 | $0.7830 | $0.7830 | $0.7830 | $0.7830 | $41.22M | $897.24M |
| Jan 27, 2025 | $0.8863 | $0.8863 | $0.8863 | $0.8863 | $74.44M | $1.02B |
| Jan 26, 2025 | $0.7718 | $0.7718 | $0.7718 | $0.7718 | $8.24M | $886.74M |
| Jan 25, 2025 | $0.7885 | $0.7885 | $0.7885 | $0.7885 | $11.91M | $904.75M |
| Jan 24, 2025 | $0.7904 | $0.7904 | $0.7904 | $0.7904 | $19.89M | $906.54M |
| Jan 23, 2025 | $0.8172 | $0.8172 | $0.8172 | $0.8172 | $11.84M | $937.99M |
| Jan 22, 2025 | $0.8668 | $0.8668 | $0.8668 | $0.8668 | $14.05M | $992.69M |
| Jan 21, 2025 | $0.8747 | $0.8747 | $0.8747 | $0.8747 | $17.01M | $1.00B |
| Jan 20, 2025 | $0.8602 | $0.8602 | $0.8602 | $0.8602 | $22.47M | $986.98M |
| Jan 19, 2025 | $0.9114 | $0.9114 | $0.9114 | $0.9114 | $17.52M | $1.05B |
| Jan 18, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $18.52M | $1.16B |
| Jan 17, 2025 | $0.9807 | $0.9807 | $0.9807 | $0.9807 | $20.10M | $1.13B |
| Jan 16, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $31.64M | $1.19B |
| Jan 15, 2025 | $0.9488 | $0.9488 | $0.9488 | $0.9488 | $16.77M | $1.09B |
| Jan 14, 2025 | $0.8909 | $0.8909 | $0.8909 | $0.8909 | $27.22M | $1.03B |
| Jan 13, 2025 | $0.9279 | $0.9279 | $0.9279 | $0.9279 | $12.13M | $1.06B |
| Jan 12, 2025 | $0.9342 | $0.9342 | $0.9342 | $0.9342 | $15.41M | $1.07B |
| Jan 11, 2025 | $0.9201 | $0.9201 | $0.9201 | $0.9201 | $39.40M | $1.06B |
| Jan 10, 2025 | $0.9049 | $0.9049 | $0.9049 | $0.9049 | $40.80M | $1.04B |
| Jan 9, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $39.15M | $1.16B |
| Jan 8, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $36.23M | $1.27B |
| Jan 7, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $35.57M | $1.31B |
| Jan 6, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $83.79M | $1.29B |
| Jan 5, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $46.94M | $1.27B |
| Jan 4, 2025 | $0.8804 | $0.8804 | $0.8804 | $0.8804 | $16.20M | $1.01B |
| Jan 3, 2025 | $0.8044 | $0.8044 | $0.8044 | $0.8044 | $23.45M | $923.08M |
| Jan 2, 2025 | $0.7894 | $0.7894 | $0.7894 | $0.7894 | $11.82M | $906.64M |
| Jan 1, 2025 | $0.7886 | $0.7886 | $0.7886 | $0.7886 | $16.05M | $895.04M |
| Dec 31, 2024 | $0.7857 | $0.7857 | $0.7857 | $0.7857 | $13.98M | $890.91M |
| Dec 30, 2024 | $0.8025 | $0.8025 | $0.8025 | $0.8025 | $10.75M | $910.13M |
| Dec 29, 2024 | $0.8643 | $0.8643 | $0.8643 | $0.8643 | $9.29M | $980.25M |
| Dec 28, 2024 | $0.8343 | $0.8343 | $0.8343 | $0.8343 | $13.39M | $947.31M |
| Dec 27, 2024 | $0.8327 | $0.8327 | $0.8327 | $0.8327 | $20.33M | $945.18M |
| Dec 26, 2024 | $0.9128 | $0.9128 | $0.9128 | $0.9128 | $9.95M | $1.04B |
| Dec 25, 2024 | $0.9681 | $0.9681 | $0.9681 | $0.9681 | $17.68M | $1.10B |
| Dec 24, 2024 | $0.9314 | $0.9314 | $0.9314 | $0.9314 | $15.89M | $1.06B |
| Dec 23, 2024 | $0.9235 | $0.9235 | $0.9235 | $0.9235 | $15.29M | $1.05B |
| Dec 22, 2024 | $0.9252 | $0.9252 | $0.9252 | $0.9252 | $17.56M | $1.05B |
| Dec 21, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | $39.28M | $1.15B |
| Dec 20, 2024 | $0.9611 | $0.9611 | $0.9611 | $0.9611 | $43.65M | $1.09B |
| Dec 19, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | $36.87M | $1.19B |
| Dec 18, 2024 | $1.08 | $1.08 | $1.08 | $1.08 | $21.93M | $1.22B |
| Dec 17, 2024 | $1.10 | $1.10 | $1.10 | $1.10 | $20.57M | $1.25B |
| Dec 16, 2024 | $1.16 | $1.16 | $1.16 | $1.16 | $21.06M | $1.32B |
| Dec 15, 2024 | $1.08 | $1.08 | $1.08 | $1.08 | $13.50M | $1.22B |
| Dec 14, 2024 | $1.08 | $1.08 | $1.08 | $1.08 | $18.64M | $1.23B |
| Dec 13, 2024 | $1.14 | $1.14 | $1.14 | $1.14 | $22.88M | $1.29B |
| Dec 12, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | $27.84M | $1.33B |
| Dec 11, 2024 | $1.09 | $1.09 | $1.09 | $1.09 | $45.52M | $1.24B |
| Dec 10, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | $38.73M | $1.20B |
| Dec 9, 2024 | $1.16 | $1.16 | $1.16 | $1.16 | $21.13M | $1.31B |
| Dec 8, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | $22.00M | $1.32B |
| Dec 7, 2024 | $1.22 | $1.22 | $1.22 | $1.22 | $49.42M | $1.38B |
| Dec 6, 2024 | $1.13 | $1.13 | $1.13 | $1.13 | $52.93M | $1.28B |
| Dec 5, 2024 | $1.12 | $1.12 | $1.12 | $1.12 | $59.30M | $1.27B |
| Dec 4, 2024 | $1.09 | $1.09 | $1.09 | $1.09 | $64.39M | $1.24B |
| Dec 3, 2024 | $1.11 | $1.11 | $1.11 | $1.11 | $95.45M | $1.26B |
| Dec 2, 2024 | $1.21 | $1.21 | $1.21 | $1.21 | $145.28M | $1.38B |
| Dec 1, 2024 | $1.02 | $1.02 | $1.02 | $1.02 | $72.77M | $1.16B |
| Nov 30, 2024 | $0.8066 | $0.8066 | $0.8066 | $0.8066 | $24.00M | $914.73M |
| Nov 29, 2024 | $0.8008 | $0.8008 | $0.8008 | $0.8008 | $27.98M | $908.29M |
| Nov 28, 2024 | $0.7875 | $0.7875 | $0.7875 | $0.7875 | $17.29M | $891.98M |
| Nov 27, 2024 | $0.7787 | $0.7787 | $0.7787 | $0.7787 | $15.95M | $883.22M |
| Nov 26, 2024 | $0.7537 | $0.7537 | $0.7537 | $0.7537 | $16.43M | $853.63M |
| Nov 25, 2024 | $0.8085 | $0.8085 | $0.8085 | $0.8085 | $16.72M | $921.00M |
| Nov 24, 2024 | $0.8027 | $0.8027 | $0.8027 | $0.8027 | $33.05M | $910.34M |
| Nov 23, 2024 | $0.8172 | $0.8172 | $0.8172 | $0.8172 | $29.06M | $928.61M |
| Nov 22, 2024 | $0.7545 | $0.7545 | $0.7545 | $0.7545 | $20.01M | $855.70M |
| Nov 21, 2024 | $0.7750 | $0.7750 | $0.7750 | $0.7750 | $22.54M | $878.98M |
| Nov 20, 2024 | $0.8065 | $0.8065 | $0.8065 | $0.8065 | $19.14M | $913.42M |
| Nov 19, 2024 | $0.8348 | $0.8348 | $0.8348 | $0.8348 | $36.67M | $947.29M |
| Nov 18, 2024 | $0.7453 | $0.7453 | $0.7453 | $0.7453 | $14.64M | $844.55M |
| Nov 17, 2024 | $0.7644 | $0.7644 | $0.7644 | $0.7644 | $28.47M | $866.04M |
| Nov 16, 2024 | $0.7628 | $0.7628 | $0.7628 | $0.7628 | $35.81M | $864.38M |
| Nov 15, 2024 | $0.6692 | $0.6692 | $0.6692 | $0.6692 | $30.49M | $755.71M |
| Nov 14, 2024 | $0.7016 | $0.7016 | $0.7016 | $0.7016 | $52.29M | $798.87M |
| Nov 13, 2024 | $0.7157 | $0.7157 | $0.7157 | $0.7157 | $103.58M | $812.80M |
| Nov 12, 2024 | $0.6159 | $0.6159 | $0.6159 | $0.6159 | $35.67M | $698.19M |
| Nov 11, 2024 | $0.5196 | $0.5196 | $0.5196 | $0.5196 | $17.23M | $589.12M |