Badger
BADGER
Rank #1458
$0.7014
Updated 8 days ago
Market Cap
$13.99M
24h Volume
$4.26M
Avg Volume (1y)
$14.45M
24h High/Low
$0.7469
$0.7020
$0.7020
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Blockchain Capital Portfolio
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Gnosis Chain Ecosystem
Fantom Ecosystem
Harmony Ecosystem
Energi Ecosystem
Governance
Yield Farming
Yield Aggregator
Chains
Ethereum
0x3472a5a71965499...
Arbitrum One
0xbfa641051ba0a0a...
Fantom
0x753fbc5800a8c8e...
Xdai
0xdfc20ae04ed70bd...
Harmony Shard 0
0x06b19a0ce12dc71...
Energi
0x32e6842a6ea6a91...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.7014 | $0.7469 | $0.7020 | $0.7014 | $4.26M | $13.99M |
| Nov 10, 2025 | $0.7152 | $0.7152 | $0.7152 | $0.7152 | $2.85M | $14.27M |
| Nov 9, 2025 | $0.6991 | $0.6991 | $0.6991 | $0.6991 | $2.21M | $13.93M |
| Nov 8, 2025 | $0.7081 | $0.7081 | $0.7081 | $0.7081 | $4.41M | $14.12M |
| Nov 7, 2025 | $0.6883 | $0.6883 | $0.6883 | $0.6883 | $4.42M | $13.72M |
| Nov 6, 2025 | $0.7252 | $0.7252 | $0.7252 | $0.7252 | $5.19M | $14.45M |
| Nov 5, 2025 | $0.7287 | $0.7287 | $0.7287 | $0.7287 | $6.51M | $14.52M |
| Nov 4, 2025 | $0.7626 | $0.7626 | $0.7626 | $0.7626 | $4.88M | $15.20M |
| Nov 3, 2025 | $0.7918 | $0.7918 | $0.7918 | $0.7918 | $2.21M | $15.79M |
| Nov 2, 2025 | $0.7835 | $0.7835 | $0.7835 | $0.7835 | $2.78M | $15.61M |
| Nov 1, 2025 | $0.7681 | $0.7681 | $0.7681 | $0.7681 | $4.72M | $15.35M |
| Oct 31, 2025 | $0.7585 | $0.7585 | $0.7585 | $0.7585 | $5.56M | $15.07M |
| Oct 30, 2025 | $0.8004 | $0.8004 | $0.8004 | $0.8004 | $4.28M | $15.96M |
| Oct 29, 2025 | $0.8103 | $0.8103 | $0.8103 | $0.8103 | $3.51M | $16.15M |
| Oct 28, 2025 | $0.8177 | $0.8177 | $0.8177 | $0.8177 | $4.74M | $16.30M |
| Oct 27, 2025 | $0.8021 | $0.8021 | $0.8021 | $0.8021 | $2.51M | $15.98M |
| Oct 26, 2025 | $0.8046 | $0.8046 | $0.8046 | $0.8046 | $1.41M | $16.00M |
| Oct 25, 2025 | $0.7982 | $0.7982 | $0.7982 | $0.7982 | $3.67M | $15.90M |
| Oct 24, 2025 | $0.7963 | $0.7963 | $0.7963 | $0.7963 | $4.67M | $15.87M |
| Oct 23, 2025 | $0.7946 | $0.7946 | $0.7946 | $0.7946 | $6.45M | $15.89M |
| Oct 22, 2025 | $0.8152 | $0.8152 | $0.8152 | $0.8152 | $11.07M | $16.25M |
| Oct 21, 2025 | $0.8411 | $0.8411 | $0.8411 | $0.8411 | $11.40M | $16.75M |
| Oct 20, 2025 | $0.8217 | $0.8217 | $0.8217 | $0.8217 | $14.86M | $16.38M |
| Oct 19, 2025 | $0.8154 | $0.8154 | $0.8154 | $0.8154 | $6.78M | $16.25M |
| Oct 18, 2025 | $0.8020 | $0.8020 | $0.8020 | $0.8020 | $7.43M | $15.98M |
| Oct 17, 2025 | $0.7973 | $0.7973 | $0.7973 | $0.7973 | $7.89M | $15.89M |
| Oct 16, 2025 | $0.8446 | $0.8446 | $0.8446 | $0.8446 | $5.76M | $16.81M |
| Oct 15, 2025 | $0.8776 | $0.8776 | $0.8776 | $0.8776 | $7.68M | $17.50M |
| Oct 14, 2025 | $0.8935 | $0.8935 | $0.8935 | $0.8935 | $5.73M | $17.80M |
| Oct 13, 2025 | $0.8810 | $0.8810 | $0.8810 | $0.8810 | $6.42M | $17.56M |
| Oct 12, 2025 | $0.8262 | $0.8262 | $0.8262 | $0.8262 | $9.91M | $16.45M |
| Oct 11, 2025 | $0.8289 | $0.8289 | $0.8289 | $0.8289 | $12.40M | $16.53M |
| Oct 10, 2025 | $0.9776 | $0.9776 | $0.9776 | $0.9776 | $5.67M | $19.48M |
| Oct 9, 2025 | $0.9913 | $0.9913 | $0.9913 | $0.9913 | $6.26M | $19.75M |
| Oct 8, 2025 | $0.9620 | $0.9620 | $0.9620 | $0.9620 | $5.94M | $19.15M |
| Oct 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.55M | $20.04M |
| Oct 6, 2025 | $0.9858 | $0.9858 | $0.9858 | $0.9858 | $5.15M | $19.65M |
| Oct 5, 2025 | $0.9943 | $0.9943 | $0.9943 | $0.9943 | $5.28M | $19.86M |
| Oct 4, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $7.81M | $20.40M |
| Oct 3, 2025 | $0.9805 | $0.9805 | $0.9805 | $0.9805 | $5.47M | $19.54M |
| Oct 2, 2025 | $0.9486 | $0.9486 | $0.9486 | $0.9486 | $4.96M | $18.90M |
| Oct 1, 2025 | $0.9221 | $0.9221 | $0.9221 | $0.9221 | $4.79M | $18.37M |
| Sep 30, 2025 | $0.9313 | $0.9313 | $0.9313 | $0.9313 | $7.45M | $18.58M |
| Sep 29, 2025 | $0.9140 | $0.9140 | $0.9140 | $0.9140 | $3.10M | $18.22M |
| Sep 28, 2025 | $0.8952 | $0.8952 | $0.8952 | $0.8952 | $2.70M | $17.81M |
| Sep 27, 2025 | $0.8972 | $0.8972 | $0.8972 | $0.8972 | $5.22M | $17.87M |
| Sep 26, 2025 | $0.8895 | $0.8895 | $0.8895 | $0.8895 | $6.61M | $17.73M |
| Sep 25, 2025 | $0.9659 | $0.9659 | $0.9659 | $0.9659 | $5.28M | $19.23M |
| Sep 24, 2025 | $0.9078 | $0.9078 | $0.9078 | $0.9078 | $4.60M | $18.09M |
| Sep 23, 2025 | $0.9223 | $0.9223 | $0.9223 | $0.9223 | $5.77M | $18.46M |
| Sep 22, 2025 | $0.9626 | $0.9626 | $0.9626 | $0.9626 | $2.59M | $19.19M |
| Sep 21, 2025 | $0.9766 | $0.9766 | $0.9766 | $0.9766 | $2.64M | $19.47M |
| Sep 20, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $3.49M | $19.82M |
| Sep 19, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $5.02M | $20.22M |
| Sep 18, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $6.87M | $20.89M |
| Sep 17, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $13.06M | $21.44M |
| Sep 16, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $20.70M | $21.35M |
| Sep 15, 2025 | $0.9642 | $0.9642 | $0.9642 | $0.9642 | $3.67M | $19.24M |
| Sep 14, 2025 | $0.9670 | $0.9670 | $0.9670 | $0.9670 | $4.34M | $19.28M |
| Sep 13, 2025 | $0.9618 | $0.9618 | $0.9618 | $0.9618 | $6.61M | $19.22M |
| Sep 12, 2025 | $0.9284 | $0.9284 | $0.9284 | $0.9284 | $6.36M | $18.45M |
| Sep 11, 2025 | $0.8981 | $0.8981 | $0.8981 | $0.8981 | $5.82M | $17.90M |
| Sep 10, 2025 | $0.8979 | $0.8979 | $0.8979 | $0.8979 | $5.23M | $17.89M |
| Sep 9, 2025 | $0.8875 | $0.8875 | $0.8875 | $0.8875 | $4.35M | $17.68M |
| Sep 8, 2025 | $0.8991 | $0.8991 | $0.8991 | $0.8991 | $3.04M | $17.91M |
| Sep 7, 2025 | $0.8941 | $0.8941 | $0.8941 | $0.8941 | $2.52M | $17.82M |
| Sep 6, 2025 | $0.9171 | $0.9171 | $0.9171 | $0.9171 | $5.43M | $18.28M |
| Sep 5, 2025 | $0.8805 | $0.8805 | $0.8805 | $0.8805 | $3.78M | $17.55M |
| Sep 4, 2025 | $0.9061 | $0.9061 | $0.9061 | $0.9061 | $3.91M | $18.04M |
| Sep 3, 2025 | $0.8927 | $0.8927 | $0.8927 | $0.8927 | $5.18M | $17.79M |
| Sep 2, 2025 | $0.8868 | $0.8868 | $0.8868 | $0.8868 | $4.48M | $17.67M |
| Sep 1, 2025 | $0.8876 | $0.8876 | $0.8876 | $0.8876 | $3.21M | $17.70M |
| Aug 31, 2025 | $0.9078 | $0.9078 | $0.9078 | $0.9078 | $495.29K | $18.09M |
| Aug 30, 2025 | $0.8993 | $0.8993 | $0.8993 | $0.8993 | $6.50M | $17.93M |
| Aug 29, 2025 | $0.9296 | $0.9296 | $0.9296 | $0.9296 | $4.03M | $18.51M |
| Aug 28, 2025 | $0.9128 | $0.9128 | $0.9128 | $0.9128 | $4.47M | $18.18M |
| Aug 27, 2025 | $0.9244 | $0.9244 | $0.9244 | $0.9244 | $5.79M | $18.36M |
| Aug 26, 2025 | $0.9176 | $0.9176 | $0.9176 | $0.9176 | $8.16M | $18.31M |
| Aug 25, 2025 | $0.9546 | $0.9546 | $0.9546 | $0.9546 | $6.94M | $19.03M |
| Aug 24, 2025 | $0.9618 | $0.9618 | $0.9618 | $0.9618 | $5.51M | $19.17M |
| Aug 23, 2025 | $0.9998 | $0.9998 | $0.9998 | $0.9998 | $8.72M | $19.92M |
| Aug 22, 2025 | $0.9562 | $0.9562 | $0.9562 | $0.9562 | $5.08M | $19.05M |
| Aug 21, 2025 | $0.9683 | $0.9683 | $0.9683 | $0.9683 | $6.45M | $19.30M |
| Aug 20, 2025 | $0.9844 | $0.9844 | $0.9844 | $0.9844 | $5.65M | $19.63M |
| Aug 19, 2025 | $0.9993 | $0.9993 | $0.9993 | $0.9993 | $5.65M | $19.92M |
| Aug 18, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $2.57M | $20.30M |
| Aug 17, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $2.84M | $20.63M |
| Aug 16, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.26M | $20.19M |
| Aug 15, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $8.82M | $20.57M |
| Aug 14, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $8.00M | $21.46M |
| Aug 13, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $5.51M | $21.37M |
| Aug 12, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $5.75M | $20.56M |
| Aug 11, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $3.91M | $21.05M |
| Aug 10, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.13M | $21.42M |
| Aug 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.69M | $21.27M |
| Aug 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $3.56M | $21.42M |
| Aug 7, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $2.70M | $20.89M |
| Aug 6, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $3.91M | $20.56M |
| Aug 5, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $3.89M | $20.65M |
| Aug 4, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.63M | $20.07M |
| Aug 3, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $3.19M | $20.22M |
| Aug 2, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $5.72M | $19.82M |
| Aug 1, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $4.39M | $20.28M |
| Jul 31, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $4.75M | $20.61M |
| Jul 30, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $4.11M | $21.07M |
| Jul 29, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $3.94M | $21.49M |
| Jul 28, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $3.19M | $22.09M |
| Jul 27, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $2.87M | $22.14M |
| Jul 26, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $8.63M | $21.61M |
| Jul 25, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $6.21M | $21.73M |
| Jul 24, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $7.63M | $22.26M |
| Jul 23, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $7.83M | $23.89M |
| Jul 22, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $8.04M | $23.51M |
| Jul 21, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $5.28M | $24.61M |
| Jul 20, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $3.74M | $24.16M |
| Jul 19, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $7.84M | $23.85M |
| Jul 18, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $8.10M | $24.47M |
| Jul 17, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $9.01M | $23.80M |
| Jul 16, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $8.78M | $22.65M |
| Jul 15, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $7.76M | $21.98M |
| Jul 14, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $5.93M | $22.59M |
| Jul 13, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $4.66M | $22.37M |
| Jul 12, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $11.10M | $21.89M |
| Jul 11, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $8.04M | $22.23M |
| Jul 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $4.59M | $21.18M |
| Jul 9, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $4.23M | $20.78M |
| Jul 8, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $5.51M | $20.70M |
| Jul 7, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $3.99M | $21.52M |
| Jul 6, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $5.55M | $21.75M |
| Jul 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $11.84M | $22.09M |
| Jul 4, 2025 | $0.9759 | $0.9759 | $0.9759 | $0.9759 | $4.59M | $19.44M |
| Jul 3, 2025 | $0.9695 | $0.9695 | $0.9695 | $0.9695 | $5.25M | $19.32M |
| Jul 2, 2025 | $0.9444 | $0.9444 | $0.9444 | $0.9444 | $4.50M | $18.83M |
| Jul 1, 2025 | $0.9884 | $0.9884 | $0.9884 | $0.9884 | $4.58M | $19.67M |
| Jun 30, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.28M | $20.20M |
| Jun 29, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $4.32M | $20.03M |
| Jun 28, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $9.34M | $19.97M |
| Jun 27, 2025 | $0.9760 | $0.9760 | $0.9760 | $0.9760 | $3.51M | $19.46M |
| Jun 26, 2025 | $0.9680 | $0.9680 | $0.9680 | $0.9680 | $4.42M | $19.29M |
| Jun 25, 2025 | $0.9578 | $0.9578 | $0.9578 | $0.9578 | $4.67M | $19.11M |
| Jun 24, 2025 | $0.9424 | $0.9424 | $0.9424 | $0.9424 | $7.13M | $18.77M |
| Jun 23, 2025 | $0.8771 | $0.8771 | $0.8771 | $0.8771 | $7.49M | $17.48M |
| Jun 22, 2025 | $0.8863 | $0.8863 | $0.8863 | $0.8863 | $3.71M | $17.67M |
| Jun 21, 2025 | $0.9023 | $0.9023 | $0.9023 | $0.9023 | $4.63M | $17.97M |
| Jun 20, 2025 | $0.9425 | $0.9425 | $0.9425 | $0.9425 | $2.74M | $18.78M |
| Jun 19, 2025 | $0.9475 | $0.9475 | $0.9475 | $0.9475 | $4.62M | $18.88M |
| Jun 18, 2025 | $0.9366 | $0.9366 | $0.9366 | $0.9366 | $5.70M | $18.67M |
| Jun 17, 2025 | $0.9559 | $0.9559 | $0.9559 | $0.9559 | $4.67M | $19.06M |
| Jun 16, 2025 | $0.9518 | $0.9518 | $0.9518 | $0.9518 | $2.74M | $18.98M |
| Jun 15, 2025 | $0.9419 | $0.9419 | $0.9419 | $0.9419 | $3.44M | $18.78M |
| Jun 14, 2025 | $0.9551 | $0.9551 | $0.9551 | $0.9551 | $8.80M | $19.04M |
| Jun 13, 2025 | $0.9634 | $0.9634 | $0.9634 | $0.9634 | $6.22M | $19.20M |
| Jun 12, 2025 | $0.9924 | $0.9924 | $0.9924 | $0.9924 | $9.08M | $19.76M |
| Jun 11, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $9.71M | $20.61M |
| Jun 10, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $7.79M | $20.41M |
| Jun 9, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.12M | $19.94M |
| Jun 8, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.67M | $19.94M |
| Jun 7, 2025 | $0.9764 | $0.9764 | $0.9764 | $0.9764 | $8.98M | $19.50M |
| Jun 6, 2025 | $0.9549 | $0.9549 | $0.9549 | $0.9549 | $11.35M | $19.03M |
| Jun 5, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $13.62M | $20.21M |
| Jun 4, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $15.44M | $21.06M |
| Jun 3, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $13.75M | $21.50M |
| Jun 2, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $10.69M | $21.65M |
| Jun 1, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $17.78M | $21.23M |
| May 31, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $34.15M | $21.41M |
| May 30, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $19.03M | $22.70M |
| May 29, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $14.94M | $23.64M |
| May 28, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $20.41M | $24.01M |
| May 27, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $15.44M | $24.28M |
| May 26, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $19.30M | $23.71M |
| May 25, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $15.21M | $23.81M |
| May 24, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $45.09M | $23.28M |
| May 23, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $33.02M | $25.43M |
| May 22, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $36.01M | $25.00M |
| May 21, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $20.88M | $24.21M |
| May 20, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $27.88M | $24.63M |
| May 19, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $43.12M | $25.20M |
| May 18, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $58.85M | $26.21M |
| May 17, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $18.31M | $21.39M |
| May 16, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $32.71M | $21.08M |
| May 15, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $32.93M | $22.80M |
| May 14, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $47.43M | $23.72M |
| May 13, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $85.10M | $23.22M |
| May 12, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $52.48M | $23.34M |
| May 11, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $48.52M | $23.90M |
| May 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $55.45M | $22.85M |
| May 9, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $32.36M | $22.29M |
| May 8, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $12.92M | $20.66M |
| May 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $14.17M | $20.04M |
| May 6, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $14.98M | $20.55M |
| May 5, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $11.08M | $20.43M |
| May 4, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $9.71M | $21.39M |
| May 3, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $14.21M | $22.46M |
| May 2, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $21.36M | $22.44M |
| May 1, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $21.41M | $22.19M |
| Apr 30, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $51.90M | $23.78M |
| Apr 29, 2025 | $0.9819 | $0.9819 | $0.9819 | $0.9819 | $21.43M | $19.57M |
| Apr 28, 2025 | $0.9437 | $0.9437 | $0.9437 | $0.9437 | $15.84M | $18.82M |
| Apr 27, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $25.21M | $20.27M |
| Apr 26, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $30.81M | $20.68M |
| Apr 25, 2025 | $0.9569 | $0.9569 | $0.9569 | $0.9569 | $18.11M | $19.07M |
| Apr 24, 2025 | $0.9554 | $0.9554 | $0.9554 | $0.9554 | $27.89M | $19.05M |
| Apr 23, 2025 | $0.9934 | $0.9934 | $0.9934 | $0.9934 | $33.65M | $19.92M |
| Apr 22, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $44.52M | $20.54M |
| Apr 21, 2025 | $0.8233 | $0.8233 | $0.8233 | $0.8233 | $11.61M | $16.41M |
| Apr 20, 2025 | $0.8317 | $0.8317 | $0.8317 | $0.8317 | $7.81M | $16.67M |
| Apr 19, 2025 | $0.8016 | $0.8016 | $0.8016 | $0.8016 | $9.21M | $15.98M |
| Apr 18, 2025 | $0.7807 | $0.7807 | $0.7807 | $0.7807 | $8.19M | $15.56M |
| Apr 17, 2025 | $0.7826 | $0.7826 | $0.7826 | $0.7826 | $15.65M | $15.60M |
| Apr 16, 2025 | $0.7986 | $0.7986 | $0.7986 | $0.7986 | $7.35M | $15.92M |
| Apr 15, 2025 | $0.8819 | $0.8819 | $0.8819 | $0.8819 | $16.56M | $17.58M |
| Apr 14, 2025 | $0.8365 | $0.8365 | $0.8365 | $0.8365 | $6.32M | $16.67M |
| Apr 13, 2025 | $0.8775 | $0.8775 | $0.8775 | $0.8775 | $12.28M | $17.49M |
| Apr 12, 2025 | $0.8562 | $0.8562 | $0.8562 | $0.8562 | $12.51M | $17.08M |
| Apr 11, 2025 | $0.8687 | $0.8687 | $0.8687 | $0.8687 | $14.21M | $17.31M |
| Apr 10, 2025 | $0.8978 | $0.8978 | $0.8978 | $0.8978 | $24.44M | $17.91M |
| Apr 9, 2025 | $0.8185 | $0.8185 | $0.8185 | $0.8185 | $34.06M | $16.15M |
| Apr 8, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $27.29M | $22.48M |
| Apr 7, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $12.17M | $20.48M |
| Apr 6, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $6.71M | $24.74M |
| Apr 5, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $11.77M | $24.81M |
| Apr 4, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $14.09M | $24.25M |
| Apr 3, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $29.64M | $23.43M |
| Apr 2, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $12.90M | $27.43M |
| Apr 1, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $12.41M | $28.34M |
| Mar 31, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $13.43M | $28.34M |
| Mar 30, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $12.27M | $27.83M |
| Mar 29, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $12.41M | $30.17M |
| Mar 28, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $13.94M | $31.66M |
| Mar 27, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $12.21M | $33.03M |
| Mar 26, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $10.95M | $34.32M |
| Mar 25, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $13.88M | $34.47M |
| Mar 24, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $16.68M | $33.97M |
| Mar 23, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $10.67M | $33.54M |
| Mar 22, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $17.08M | $33.81M |
| Mar 21, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $15.26M | $33.63M |
| Mar 20, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $18.05M | $34.82M |
| Mar 19, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $18.40M | $34.16M |
| Mar 18, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $14.47M | $36.34M |
| Mar 17, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $13.08M | $35.21M |
| Mar 16, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $11.11M | $36.87M |
| Mar 15, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $15.63M | $36.31M |
| Mar 14, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $18.78M | $35.99M |
| Mar 13, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $16.87M | $37.74M |
| Mar 12, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $28.21M | $37.67M |
| Mar 11, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $56.32M | $41.29M |
| Mar 10, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $15.71M | $54.26M |
| Mar 9, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $10.70M | $61.23M |
| Mar 8, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $18.12M | $59.83M |
| Mar 7, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $15.56M | $58.59M |
| Mar 6, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $16.29M | $62.19M |
| Mar 5, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $40.80M | $62.91M |
| Mar 4, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $40.05M | $67.99M |
| Mar 3, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $23.43M | $73.47M |
| Mar 2, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $11.65M | $65.71M |
| Mar 1, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $18.64M | $65.88M |
| Feb 28, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $14.90M | $66.70M |
| Feb 27, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $17.45M | $64.45M |
| Feb 26, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $21.52M | $64.62M |
| Feb 25, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $18.10M | $66.82M |
| Feb 24, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $14.56M | $75.12M |
| Feb 23, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $28.04M | $74.46M |
| Feb 22, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $25.80M | $76.80M |
| Feb 21, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $11.36M | $74.46M |
| Feb 20, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $14.03M | $74.30M |
| Feb 19, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $19.29M | $73.49M |
| Feb 18, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $14.48M | $71.86M |
| Feb 17, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $13.94M | $73.19M |
| Feb 16, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $12.84M | $71.80M |
| Feb 15, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $12.45M | $70.69M |
| Feb 14, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $12.06M | $69.92M |
| Feb 13, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $15.76M | $70.32M |
| Feb 12, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $12.38M | $68.30M |
| Feb 11, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $12.84M | $68.84M |
| Feb 10, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $15.42M | $67.85M |
| Feb 9, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $11.99M | $70.07M |
| Feb 8, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $16.06M | $69.31M |
| Feb 7, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $15.38M | $66.10M |
| Feb 6, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $12.61M | $68.02M |
| Feb 5, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $25.53M | $70.60M |
| Feb 4, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $60.86M | $74.31M |
| Feb 3, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $25.95M | $72.56M |
| Feb 2, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $13.31M | $76.51M |
| Feb 1, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $17.77M | $77.97M |
| Jan 31, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $20.36M | $75.60M |
| Jan 30, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $26.22M | $77.60M |
| Jan 29, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $13.18M | $74.48M |
| Jan 28, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $20.33M | $74.18M |
| Jan 27, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $10.09M | $75.48M |
| Jan 26, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $11.43M | $77.88M |
| Jan 25, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $14.02M | $76.94M |
| Jan 24, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $18.72M | $79.33M |
| Jan 23, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $13.68M | $78.22M |
| Jan 22, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $20.35M | $81.40M |
| Jan 21, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $36.35M | $79.02M |
| Jan 20, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $33.44M | $79.31M |
| Jan 19, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $16.57M | $83.05M |
| Jan 18, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $16.74M | $85.86M |
| Jan 17, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $15.75M | $82.41M |
| Jan 16, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $9.68M | $84.07M |
| Jan 15, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $7.69M | $81.46M |
| Jan 14, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $14.65M | $79.20M |
| Jan 13, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $3.59M | $77.37M |
| Jan 12, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $4.37M | $79.16M |
| Jan 11, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $12.88M | $80.94M |
| Jan 10, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $10.94M | $76.15M |
| Jan 9, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $11.17M | $78.13M |
| Jan 8, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $17.63M | $78.45M |
| Jan 7, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $21.68M | $88.93M |
| Jan 6, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $19.33M | $86.67M |
| Jan 5, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $13.79M | $86.86M |
| Jan 4, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $11.89M | $86.19M |
| Jan 3, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $13.63M | $85.21M |
| Jan 2, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $12.12M | $85.24M |
| Jan 1, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $12.72M | $82.42M |
| Dec 31, 2024 | $4.09 | $4.09 | $4.09 | $4.09 | $17.53M | $81.44M |
| Dec 30, 2024 | $4.30 | $4.30 | $4.30 | $4.30 | $10.02M | $85.78M |
| Dec 29, 2024 | $4.30 | $4.30 | $4.30 | $4.30 | $14.50M | $85.81M |
| Dec 28, 2024 | $4.21 | $4.21 | $4.21 | $4.21 | $19.73M | $83.83M |
| Dec 27, 2024 | $4.17 | $4.17 | $4.17 | $4.17 | $19.58M | $83.04M |
| Dec 26, 2024 | $4.37 | $4.37 | $4.37 | $4.37 | $29.12M | $86.92M |
| Dec 25, 2024 | $4.35 | $4.35 | $4.35 | $4.35 | $24.85M | $86.36M |
| Dec 24, 2024 | $4.27 | $4.27 | $4.27 | $4.27 | $41.65M | $85.12M |
| Dec 23, 2024 | $3.99 | $3.99 | $3.99 | $3.99 | $57.86M | $79.60M |
| Dec 22, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | $77.70M | $77.71M |
| Dec 21, 2024 | $3.41 | $3.41 | $3.41 | $3.41 | $29.26M | $67.95M |
| Dec 20, 2024 | $3.13 | $3.13 | $3.13 | $3.13 | $28.74M | $62.45M |
| Dec 19, 2024 | $3.38 | $3.38 | $3.38 | $3.38 | $25.89M | $67.36M |
| Dec 18, 2024 | $3.76 | $3.76 | $3.76 | $3.76 | $17.90M | $74.87M |
| Dec 17, 2024 | $3.96 | $3.96 | $3.96 | $3.96 | $20.07M | $78.86M |
| Dec 16, 2024 | $3.98 | $3.98 | $3.98 | $3.98 | $21.42M | $79.36M |
| Dec 15, 2024 | $3.91 | $3.91 | $3.91 | $3.91 | $42.02M | $77.85M |
| Dec 14, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | $19.20M | $79.12M |
| Dec 13, 2024 | $3.99 | $3.99 | $3.99 | $3.99 | $24.51M | $79.52M |
| Dec 12, 2024 | $3.92 | $3.92 | $3.92 | $3.92 | $23.87M | $78.19M |
| Dec 11, 2024 | $3.54 | $3.54 | $3.54 | $3.54 | $39.02M | $70.58M |
| Dec 10, 2024 | $3.75 | $3.75 | $3.75 | $3.75 | $41.43M | $74.76M |
| Dec 9, 2024 | $4.71 | $4.71 | $4.71 | $4.71 | $18.89M | $93.84M |
| Dec 8, 2024 | $4.65 | $4.65 | $4.65 | $4.65 | $18.05M | $92.78M |
| Dec 7, 2024 | $4.69 | $4.69 | $4.69 | $4.69 | $31.97M | $93.32M |
| Dec 6, 2024 | $4.39 | $4.39 | $4.39 | $4.39 | $51.08M | $87.42M |
| Dec 5, 2024 | $4.56 | $4.56 | $4.56 | $4.56 | $39.82M | $90.97M |
| Dec 4, 2024 | $4.38 | $4.38 | $4.38 | $4.38 | $41.31M | $87.34M |
| Dec 3, 2024 | $4.06 | $4.06 | $4.06 | $4.06 | $30.05M | $81.07M |
| Dec 2, 2024 | $3.91 | $3.91 | $3.91 | $3.91 | $20.91M | $77.92M |
| Dec 1, 2024 | $3.98 | $3.98 | $3.98 | $3.98 | $18.69M | $79.35M |
| Nov 30, 2024 | $3.82 | $3.82 | $3.82 | $3.82 | $14.76M | $76.01M |
| Nov 29, 2024 | $3.73 | $3.73 | $3.73 | $3.73 | $14.98M | $74.31M |
| Nov 28, 2024 | $3.76 | $3.76 | $3.76 | $3.76 | $18.02M | $74.93M |
| Nov 27, 2024 | $3.40 | $3.40 | $3.40 | $3.40 | $23.43M | $67.70M |
| Nov 26, 2024 | $3.54 | $3.54 | $3.54 | $3.54 | $20.16M | $70.45M |
| Nov 25, 2024 | $3.69 | $3.69 | $3.69 | $3.69 | $25.54M | $73.73M |
| Nov 24, 2024 | $3.54 | $3.54 | $3.54 | $3.54 | $19.93M | $70.53M |
| Nov 23, 2024 | $3.40 | $3.40 | $3.40 | $3.40 | $14.89M | $67.66M |
| Nov 22, 2024 | $3.39 | $3.39 | $3.39 | $3.39 | $15.39M | $67.47M |
| Nov 21, 2024 | $3.14 | $3.14 | $3.14 | $3.14 | $15.19M | $62.65M |
| Nov 20, 2024 | $3.27 | $3.27 | $3.27 | $3.27 | $15.15M | $65.12M |
| Nov 19, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | $15.76M | $66.92M |