Aventus
AVT
Rank #1545
$1.27
Updated 8 days ago
Market Cap
$12.55M
24h Volume
$204.58K
Avg Volume (all)
$371.56K
24h High/Low
$1.38
$1.24
$1.24
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Polkadot Ecosystem
Entertainment
Chains
Ethereum
0x0d88ed6e74bbfd9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.27 | $1.38 | $1.24 | $1.27 | $204.58K | $12.55M |
| Nov 10, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $101.26K | $12.44M |
| Nov 9, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $97.54K | $12.26M |
| Nov 8, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $94.29K | $12.20M |
| Nov 7, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $61.63K | $11.87M |
| Nov 6, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $127.55K | $12.02M |
| Nov 5, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $98.59K | $11.87M |
| Nov 4, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $62.31K | $12.12M |
| Nov 3, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $75.24K | $12.82M |
| Nov 2, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $174.72K | $12.21M |
| Nov 1, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $257.63K | $13.13M |
| Oct 31, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $894.17K | $13.76M |
| Oct 30, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $100.46K | $13.34M |
| Oct 29, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $79.75K | $13.04M |
| Oct 28, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $76.59K | $13.53M |
| Oct 27, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $144.01K | $13.60M |
| Oct 26, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $42.80K | $12.71M |
| Oct 25, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $159.20K | $12.96M |
| Oct 24, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $69.30K | $13.08M |
| Oct 23, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $54.35K | $12.98M |
| Oct 22, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $50.86K | $13.29M |
| Oct 21, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $116.04K | $13.47M |
| Oct 20, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $292.12K | $13.31M |
| Oct 19, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $45.59K | $12.58M |
| Oct 18, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $110.43K | $12.25M |
| Oct 17, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $44.70K | $12.55M |
| Oct 16, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $63.87K | $12.64M |
| Oct 15, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $47.89K | $13.03M |
| Oct 14, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $547.25K | $14.02M |
| Oct 13, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $90.78K | $12.33M |
| Oct 12, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $235.94K | $11.79M |
| Oct 11, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $184.79K | $12.92M |
| Oct 10, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $48.16K | $15.31M |
| Oct 9, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $124.89K | $15.24M |
| Oct 8, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $107.94K | $15.39M |
| Oct 7, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $78.19K | $15.71M |
| Oct 6, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $47.43K | $15.27M |
| Oct 5, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $53.61K | $15.49M |
| Oct 4, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $80.38K | $15.54M |
| Oct 3, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $55.34K | $15.44M |
| Oct 2, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $57.91K | $14.69M |
| Oct 1, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $94.21K | $14.48M |
| Sep 30, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $103.94K | $15.37M |
| Sep 29, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $49.97K | $15.58M |
| Sep 28, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $49.36K | $15.62M |
| Sep 27, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $93.01K | $15.55M |
| Sep 26, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $160.55K | $15.01M |
| Sep 25, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $68.83K | $15.75M |
| Sep 24, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $98.53K | $15.36M |
| Sep 23, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $263.24K | $16.05M |
| Sep 22, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $108.04K | $16.98M |
| Sep 21, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $41.24K | $16.51M |
| Sep 20, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $94.90K | $16.40M |
| Sep 19, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $50.07K | $16.36M |
| Sep 18, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $141.23K | $16.19M |
| Sep 17, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $267.59K | $16.19M |
| Sep 16, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $343.14K | $17.15M |
| Sep 15, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $121.55K | $15.79M |
| Sep 14, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $111.78K | $15.95M |
| Sep 13, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $216.88K | $16.34M |
| Sep 12, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $136.21K | $16.58M |
| Sep 11, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $255.24K | $16.09M |
| Sep 10, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $1.18M | $15.59M |
| Sep 9, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $85.07K | $15.63M |
| Sep 8, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $43.48K | $15.75M |
| Sep 7, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $33.95K | $15.64M |
| Sep 6, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $69.90K | $15.75M |
| Sep 5, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $52.71K | $15.38M |
| Sep 4, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $40.49K | $15.91M |
| Sep 3, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $44.90K | $15.96M |
| Sep 2, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $74.35K | $15.95M |
| Sep 1, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $33.87K | $16.17M |
| Aug 31, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $28.88K | $16.18M |
| Aug 30, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $88.46K | $16.08M |
| Aug 29, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $141.28K | $17.15M |
| Aug 28, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $292.87K | $16.70M |
| Aug 27, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $48.50K | $16.07M |
| Aug 26, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $183.48K | $16.03M |
| Aug 25, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $81.06K | $16.12M |
| Aug 24, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $85.61K | $16.02M |
| Aug 23, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $143.79K | $16.23M |
| Aug 22, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $143.28K | $15.45M |
| Aug 21, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $51.46K | $16.68M |
| Aug 20, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $55.19K | $16.66M |
| Aug 19, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $91.52K | $17.07M |
| Aug 18, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $65.58K | $16.99M |
| Aug 17, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $45.14K | $17.02M |
| Aug 16, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $211.05K | $17.65M |
| Aug 15, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $90.24K | $17.09M |
| Aug 14, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $177.78K | $17.34M |
| Aug 13, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $714.92K | $16.48M |
| Aug 12, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $147.03K | $16.09M |
| Aug 11, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $314.48K | $16.14M |
| Aug 10, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $300.67K | $16.42M |
| Aug 9, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $202.75K | $15.84M |
| Aug 8, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $183.12K | $15.96M |
| Aug 7, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $262.03K | $15.40M |
| Aug 6, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $149.54K | $15.11M |
| Aug 5, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $189.27K | $16.25M |
| Aug 4, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $336.16K | $15.75M |
| Aug 3, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $320.07K | $14.67M |
| Aug 2, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $418.17K | $15.08M |
| Aug 1, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $426.01K | $17.67M |
| Jul 31, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $502.43K | $16.59M |
| Jul 30, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $422.60K | $16.55M |
| Jul 29, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $1.57M | $16.80M |
| Jul 28, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $560.59K | $17.44M |
| Jul 27, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $423.74K | $15.68M |
| Jul 26, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $486.23K | $15.55M |
| Jul 25, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $430.78K | $15.91M |
| Jul 24, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $348.54K | $15.74M |
| Jul 23, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $520.47K | $16.61M |
| Jul 22, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $757.64K | $16.27M |
| Jul 21, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $792.85K | $17.75M |
| Jul 20, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $2.79M | $17.84M |
| Jul 19, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $2.91M | $18.28M |
| Jul 18, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $432.24K | $14.24M |
| Jul 17, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $529.58K | $13.98M |
| Jul 16, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $418.49K | $14.00M |
| Jul 15, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $486.11K | $14.00M |
| Jul 14, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $535.35K | $13.58M |
| Jul 13, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $302.07K | $13.41M |
| Jul 12, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $335.75K | $13.45M |
| Jul 11, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $379.80K | $13.38M |
| Jul 10, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $304.43K | $12.92M |
| Jul 9, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $347.04K | $12.19M |
| Jul 8, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $324.89K | $12.09M |
| Jul 7, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $370.80K | $12.57M |
| Jul 6, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $355.91K | $12.18M |
| Jul 5, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $332.89K | $12.45M |
| Jul 4, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $314.21K | $12.84M |
| Jul 3, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $340.13K | $12.78M |
| Jul 2, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $367.70K | $11.99M |
| Jul 1, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $349.22K | $13.04M |
| Jun 30, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $361.85K | $12.98M |
| Jun 29, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $433.12K | $12.94M |
| Jun 28, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $400.26K | $12.50M |
| Jun 27, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $422.35K | $12.42M |
| Jun 26, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $356.63K | $13.46M |
| Jun 25, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $653.38K | $13.52M |
| Jun 24, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $428.60K | $12.70M |
| Jun 23, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $459.01K | $11.84M |
| Jun 22, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $430.98K | $12.26M |
| Jun 21, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $424.90K | $12.62M |
| Jun 20, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $506.28K | $13.21M |
| Jun 19, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $480.23K | $13.43M |
| Jun 18, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $396.02K | $13.75M |
| Jun 17, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $420.93K | $13.88M |
| Jun 16, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $397.23K | $14.17M |
| Jun 15, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $501.85K | $14.53M |
| Jun 14, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $499.05K | $14.03M |
| Jun 13, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $607.13K | $14.83M |
| Jun 12, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $894.15K | $16.18M |
| Jun 11, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $454.99K | $15.40M |
| Jun 10, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $342.13K | $15.49M |
| Jun 9, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $366.57K | $14.91M |
| Jun 8, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $506.49K | $15.36M |
| Jun 7, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $387.17K | $14.98M |
| Jun 6, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $362.51K | $14.67M |
| Jun 5, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $280.16K | $15.19M |
| Jun 4, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $355.06K | $15.54M |
| Jun 3, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $317.70K | $15.58M |
| Jun 2, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $410.60K | $15.19M |
| Jun 1, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $411.49K | $15.20M |
| May 31, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $485.97K | $15.17M |
| May 30, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $257.56K | $15.76M |
| May 29, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $313.88K | $16.23M |
| May 28, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $431.86K | $16.43M |
| May 27, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $402.26K | $16.20M |
| May 26, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $483.09K | $16.45M |
| May 25, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $373.42K | $16.36M |
| May 24, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $536.63K | $16.25M |
| May 23, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $264.99K | $17.01M |
| May 22, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $364.45K | $16.55M |
| May 21, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $459.16K | $16.58M |
| May 20, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $367.93K | $16.26M |
| May 19, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $340.96K | $17.33M |
| May 18, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $299.37K | $16.94M |
| May 17, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $618.60K | $17.51M |
| May 16, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $2.15M | $18.86M |
| May 15, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $956.27K | $19.00M |
| May 14, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $154.47K | $18.14M |
| May 13, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $104.50K | $17.05M |
| May 12, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $158.16K | $17.41M |
| May 11, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $187.33K | $18.17M |
| May 10, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $625.37K | $17.66M |
| May 9, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $186.50K | $17.64M |
| May 8, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $57.10K | $16.60M |
| May 7, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $84.19K | $16.34M |
| May 6, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $72.93K | $16.95M |
| May 5, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $317.23K | $16.32M |
| May 4, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $47.09K | $16.69M |
| May 3, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $90.42K | $16.34M |
| May 2, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $85.33K | $16.88M |
| May 1, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $78.49K | $16.20M |
| Apr 30, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $103.57K | $16.31M |
| Apr 29, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $143.24K | $16.52M |
| Apr 28, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $286.37K | $17.20M |
| Apr 27, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $56.56K | $16.26M |
| Apr 26, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $219.99K | $16.30M |
| Apr 25, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $67.40K | $15.89M |
| Apr 24, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $224.23K | $15.17M |
| Apr 23, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $185.91K | $15.73M |
| Apr 22, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $319.99K | $14.47M |
| Apr 21, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $508.89K | $15.09M |
| Apr 20, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $288.91K | $13.86M |
| Apr 19, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $96.24K | $14.05M |
| Apr 18, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $84.92K | $13.57M |
| Apr 17, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $223.77K | $13.23M |
| Apr 16, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $181.01K | $13.12M |
| Apr 15, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $120.65K | $13.78M |
| Apr 14, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $78.57K | $13.64M |
| Apr 13, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $128.29K | $14.10M |
| Apr 12, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $112.52K | $13.69M |
| Apr 11, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $81.58K | $13.12M |
| Apr 10, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $173.20K | $13.55M |
| Apr 9, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $61.20K | $12.14M |
| Apr 8, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $201.88K | $13.35M |
| Apr 7, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $126.66K | $13.46M |
| Apr 6, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $26.29K | $15.00M |
| Apr 5, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $55.65K | $15.07M |
| Apr 4, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $97.12K | $15.58M |
| Apr 3, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $165.23K | $16.01M |
| Apr 2, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $105.37K | $16.39M |
| Apr 1, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $281.59K | $16.40M |
| Mar 31, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $40.76K | $16.67M |
| Mar 30, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $42.46K | $16.48M |
| Mar 29, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $189.27K | $16.77M |
| Mar 28, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $185.98K | $17.92M |
| Mar 27, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $47.29K | $19.00M |
| Mar 26, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $63.10K | $18.78M |
| Mar 25, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $50.66K | $18.33M |
| Mar 24, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $267.09K | $17.93M |
| Mar 23, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $102.90K | $18.11M |
| Mar 22, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $92.23K | $18.18M |
| Mar 21, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $901.97K | $18.24M |
| Mar 20, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $108.11K | $18.49M |
| Mar 19, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $28.15K | $17.46M |
| Mar 18, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $34.33K | $17.92M |
| Mar 17, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $60.08K | $17.98M |
| Mar 16, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $34.57K | $17.91M |
| Mar 15, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $49.51K | $17.90M |
| Mar 14, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $118.23K | $17.42M |
| Mar 13, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $304.69K | $18.25M |
| Mar 12, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $167.48K | $17.78M |
| Mar 11, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $192.08K | $17.42M |
| Mar 10, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $145.93K | $19.08M |
| Mar 9, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $452.33K | $20.37M |
| Mar 8, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $192.46K | $20.55M |
| Mar 7, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $197.56K | $20.05M |
| Mar 6, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $185.34K | $21.02M |
| Mar 5, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $180.66K | $20.77M |
| Mar 4, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $105.55K | $21.85M |
| Mar 3, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $520.27K | $24.06M |
| Mar 2, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $51.53K | $21.97M |
| Mar 1, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $104.09K | $21.66M |
| Feb 28, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $230.07K | $21.95M |
| Feb 27, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $729.65K | $22.49M |
| Feb 26, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $219.67K | $22.00M |
| Feb 25, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $139.68K | $21.93M |
| Feb 24, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $272.61K | $23.71M |
| Feb 23, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $1.09M | $23.21M |
| Feb 22, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $113.09K | $21.80M |
| Feb 21, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $94.81K | $22.10M |
| Feb 20, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $160.82K | $22.13M |
| Feb 19, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $263.56K | $21.63M |
| Feb 18, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $247.26K | $22.78M |
| Feb 17, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $141.80K | $22.40M |
| Feb 16, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $172.38K | $22.42M |
| Feb 15, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $473.49K | $22.47M |
| Feb 14, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $113.41K | $21.84M |
| Feb 13, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $333.09K | $22.65M |
| Feb 12, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $358.70K | $22.15M |
| Feb 11, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $623.72K | $22.99M |
| Feb 10, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $568.19K | $22.51M |
| Feb 9, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $1.94M | $24.48M |
| Feb 8, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $6.17M | $26.03M |
| Feb 7, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $2.90M | $26.66M |
| Feb 6, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $216.25K | $19.99M |
| Feb 5, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $244.94K | $20.84M |
| Feb 4, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $856.68K | $22.72M |
| Feb 3, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $418.85K | $23.28M |
| Feb 2, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $1.21M | $25.84M |
| Feb 1, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $1.12M | $28.21M |
| Jan 31, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $402.26K | $24.39M |
| Jan 30, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $469.42K | $24.93M |
| Jan 29, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $4.50M | $25.38M |
| Jan 28, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $4.94M | $30.92M |
| Jan 27, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $1.23M | $24.74M |
| Jan 26, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $1.04M | $21.67M |
| Jan 25, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $201.53K | $23.35M |
| Jan 24, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $148.08K | $21.79M |
| Jan 23, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $102.13K | $21.47M |
| Jan 22, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $168.32K | $21.80M |
| Jan 21, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $449.73K | $23.51M |
| Jan 20, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $131.14K | $21.21M |
| Jan 19, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $183.78K | $23.64M |
| Jan 18, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $194.88K | $25.72M |
| Jan 17, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $145.21K | $23.16M |
| Jan 16, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $95.97K | $24.07M |
| Jan 15, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $159.46K | $23.81M |
| Jan 14, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $215.34K | $23.45M |
| Jan 13, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $157.50K | $22.85M |
| Jan 12, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $433.81K | $24.05M |
| Jan 11, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $1.53M | $25.33M |
| Jan 10, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $70.80K | $22.27M |
| Jan 9, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $309.74K | $22.52M |
| Jan 8, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $339.08K | $23.29M |
| Jan 7, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $201.35K | $23.90M |
| Jan 6, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $66.95K | $23.63M |
| Jan 5, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $107.99K | $23.63M |
| Jan 4, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $202.63K | $23.44M |
| Jan 3, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $129.07K | $22.12M |
| Jan 2, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $43.11K | $22.18M |
| Jan 1, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $107.94K | $21.12M |
| Dec 31, 2024 | $2.36 | $2.36 | $2.36 | $2.36 | $269.66K | $22.13M |
| Dec 30, 2024 | $2.44 | $2.44 | $2.44 | $2.44 | $113.53K | $22.89M |
| Dec 29, 2024 | $2.51 | $2.51 | $2.51 | $2.51 | $101.87K | $23.55M |
| Dec 28, 2024 | $2.59 | $2.59 | $2.59 | $2.59 | $88.97K | $24.29M |
| Dec 27, 2024 | $2.52 | $2.52 | $2.52 | $2.52 | $84.62K | $23.67M |
| Dec 26, 2024 | $2.74 | $2.74 | $2.74 | $2.74 | $112.17K | $25.70M |
| Dec 25, 2024 | $2.69 | $2.69 | $2.69 | $2.69 | $187.60K | $25.21M |
| Dec 24, 2024 | $2.69 | $2.69 | $2.69 | $2.69 | $129.17K | $25.12M |
| Dec 23, 2024 | $2.45 | $2.45 | $2.45 | $2.45 | $41.85K | $22.97M |
| Dec 22, 2024 | $2.47 | $2.47 | $2.47 | $2.47 | $92.24K | $23.09M |
| Dec 21, 2024 | $2.52 | $2.52 | $2.52 | $2.52 | $373.24K | $23.64M |
| Dec 20, 2024 | $2.56 | $2.56 | $2.56 | $2.56 | $267.21K | $24.01M |
| Dec 19, 2024 | $2.87 | $2.87 | $2.87 | $2.87 | $202.59K | $26.90M |
| Dec 18, 2024 | $2.95 | $2.95 | $2.95 | $2.95 | $196.64K | $27.71M |
| Dec 17, 2024 | $3.14 | $3.14 | $3.14 | $3.14 | $230.24K | $29.41M |
| Dec 16, 2024 | $3.34 | $3.34 | $3.34 | $3.34 | $221.45K | $30.69M |
| Dec 15, 2024 | $3.15 | $3.15 | $3.15 | $3.15 | $88.61K | $29.51M |
| Dec 14, 2024 | $3.25 | $3.25 | $3.25 | $3.25 | $185.97K | $30.43M |
| Dec 13, 2024 | $3.16 | $3.16 | $3.16 | $3.16 | $251.78K | $29.52M |
| Dec 12, 2024 | $3.30 | $3.30 | $3.30 | $3.30 | $607.17K | $31.07M |
| Dec 11, 2024 | $3.09 | $3.09 | $3.09 | $3.09 | $540.41K | $29.01M |
| Dec 10, 2024 | $3.23 | $3.23 | $3.23 | $3.23 | $693.69K | $30.28M |
| Dec 9, 2024 | $3.68 | $3.68 | $3.68 | $3.68 | $513.61K | $34.36M |
| Dec 8, 2024 | $3.75 | $3.75 | $3.75 | $3.75 | $1.79M | $35.04M |
| Dec 7, 2024 | $4.09 | $4.09 | $4.09 | $4.09 | $3.20M | $38.25M |
| Dec 6, 2024 | $3.13 | $3.13 | $3.13 | $3.13 | $1.60M | $29.22M |
| Dec 5, 2024 | $3.23 | $3.23 | $3.23 | $3.23 | $816.66K | $30.16M |
| Dec 4, 2024 | $3.18 | $3.18 | $3.18 | $3.18 | $1.14M | $29.76M |
| Dec 3, 2024 | $2.90 | $2.90 | $2.90 | $2.90 | $349.01K | $27.14M |
| Dec 2, 2024 | $2.82 | $2.82 | $2.82 | $2.82 | $256.14K | $26.37M |
| Dec 1, 2024 | $2.89 | $2.89 | $2.89 | $2.89 | $493.78K | $27.03M |
| Nov 30, 2024 | $2.92 | $2.92 | $2.92 | $2.92 | $1.11M | $27.21M |
| Nov 29, 2024 | $2.84 | $2.84 | $2.84 | $2.84 | $791.01K | $26.60M |
| Nov 28, 2024 | $2.81 | $2.81 | $2.81 | $2.81 | $584.86K | $25.53M |
| Nov 27, 2024 | $2.56 | $2.56 | $2.56 | $2.56 | $679.55K | $23.89M |
| Nov 26, 2024 | $2.57 | $2.57 | $2.57 | $2.57 | $2.05M | $23.98M |
| Nov 25, 2024 | $2.37 | $2.37 | $2.37 | $2.37 | $263.41K | $22.09M |
| Nov 24, 2024 | $2.47 | $2.47 | $2.47 | $2.47 | $651.78K | $23.02M |
| Nov 23, 2024 | $2.20 | $2.20 | $2.20 | $2.20 | $380.49K | $20.61M |
| Nov 22, 2024 | $2.19 | $2.19 | $2.19 | $2.19 | $211.08K | $20.44M |
| Nov 21, 2024 | $2.15 | $2.15 | $2.15 | $2.15 | $179.00K | $20.03M |
| Nov 20, 2024 | $2.26 | $2.26 | $2.26 | $2.26 | $558.30K | $20.95M |
| Nov 19, 2024 | $2.40 | $2.40 | $2.40 | $2.40 | $354.05K | $22.36M |
| Nov 18, 2024 | $2.19 | $2.19 | $2.19 | $2.19 | $167.38K | $20.49M |
| Nov 17, 2024 | $2.27 | $2.27 | $2.27 | $2.27 | $363.04K | $21.23M |
| Nov 16, 2024 | $2.03 | $2.03 | $2.03 | $2.03 | $421.55K | $18.98M |
| Nov 15, 2024 | $2.09 | $2.09 | $2.09 | $2.09 | $316.81K | $19.40M |
| Nov 14, 2024 | $2.15 | $2.15 | $2.15 | $2.15 | $289.79K | $20.08M |
| Nov 13, 2024 | $2.24 | $2.24 | $2.24 | $2.24 | $280.12K | $20.90M |
| Nov 12, 2024 | $2.48 | $2.48 | $2.48 | $2.48 | $429.74K | $23.10M |
| Nov 11, 2024 | $2.58 | $2.58 | $2.58 | $2.58 | $801.77K | $24.08M |