Bitcoin SV
BSV
Rank #170
$24.69
Updated 7 days ago
Market Cap
$492.55M
24h Volume
$14.32M
Avg Volume (all)
$34.49M
24h High/Low
$25.99
$24.61
$24.61
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Bitcoin Fork
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $24.69 | $25.99 | $24.61 | $24.69 | $14.32M | $492.55M |
| Nov 10, 2025 | $25.11 | $25.11 | $25.11 | $25.11 | $13.52M | $500.73M |
| Nov 9, 2025 | $24.39 | $24.39 | $24.39 | $24.39 | $13.12M | $487.04M |
| Nov 8, 2025 | $24.80 | $24.80 | $24.80 | $24.80 | $25.05M | $494.48M |
| Nov 7, 2025 | $22.71 | $22.71 | $22.71 | $22.71 | $16.89M | $452.15M |
| Nov 6, 2025 | $22.17 | $22.17 | $22.17 | $22.17 | $16.84M | $442.12M |
| Nov 5, 2025 | $21.09 | $21.09 | $21.09 | $21.09 | $23.91M | $420.64M |
| Nov 4, 2025 | $21.11 | $21.11 | $21.11 | $21.11 | $13.69M | $421.01M |
| Nov 3, 2025 | $22.59 | $22.59 | $22.59 | $22.59 | $5.61M | $454.68M |
| Nov 2, 2025 | $23.07 | $23.07 | $23.07 | $23.07 | $6.40M | $459.61M |
| Nov 1, 2025 | $22.08 | $22.08 | $22.08 | $22.08 | $10.97M | $440.23M |
| Oct 31, 2025 | $21.42 | $21.42 | $21.42 | $21.42 | $11.45M | $427.07M |
| Oct 30, 2025 | $22.36 | $22.36 | $22.36 | $22.36 | $10.06M | $445.92M |
| Oct 29, 2025 | $22.86 | $22.86 | $22.86 | $22.86 | $9.94M | $451.27M |
| Oct 28, 2025 | $23.02 | $23.02 | $23.02 | $23.02 | $12.42M | $458.46M |
| Oct 27, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $14.26M | $467.86M |
| Oct 26, 2025 | $21.59 | $21.59 | $21.59 | $21.59 | $5.91M | $430.45M |
| Oct 25, 2025 | $21.77 | $21.77 | $21.77 | $21.77 | $8.16M | $437.77M |
| Oct 24, 2025 | $21.38 | $21.38 | $21.38 | $21.38 | $9.54M | $426.22M |
| Oct 23, 2025 | $21.01 | $21.01 | $21.01 | $21.01 | $12.50M | $418.56M |
| Oct 22, 2025 | $21.06 | $21.06 | $21.06 | $21.06 | $16.33M | $419.84M |
| Oct 21, 2025 | $21.80 | $21.80 | $21.80 | $21.80 | $10.45M | $434.45M |
| Oct 20, 2025 | $21.81 | $21.81 | $21.81 | $21.81 | $7.77M | $434.88M |
| Oct 19, 2025 | $21.76 | $21.76 | $21.76 | $21.76 | $10.92M | $433.73M |
| Oct 18, 2025 | $21.78 | $21.78 | $21.78 | $21.78 | $19.32M | $433.49M |
| Oct 17, 2025 | $21.83 | $21.83 | $21.83 | $21.83 | $17.65M | $433.62M |
| Oct 16, 2025 | $22.17 | $22.17 | $22.17 | $22.17 | $17.68M | $442.02M |
| Oct 15, 2025 | $22.77 | $22.77 | $22.77 | $22.77 | $20.60M | $454.07M |
| Oct 14, 2025 | $23.56 | $23.56 | $23.56 | $23.56 | $12.78M | $469.57M |
| Oct 13, 2025 | $23.22 | $23.22 | $23.22 | $23.22 | $17.71M | $462.81M |
| Oct 12, 2025 | $21.64 | $21.64 | $21.64 | $21.64 | $22.96M | $431.23M |
| Oct 11, 2025 | $20.71 | $20.71 | $20.71 | $20.71 | $35.01M | $413.01M |
| Oct 10, 2025 | $25.16 | $25.16 | $25.16 | $25.16 | $17.43M | $501.69M |
| Oct 9, 2025 | $25.95 | $25.95 | $25.95 | $25.95 | $16.39M | $516.72M |
| Oct 8, 2025 | $25.69 | $25.69 | $25.69 | $25.69 | $23.35M | $511.29M |
| Oct 7, 2025 | $28.53 | $28.53 | $28.53 | $28.53 | $14.25M | $568.60M |
| Oct 6, 2025 | $28.59 | $28.59 | $28.59 | $28.59 | $20.17M | $569.82M |
| Oct 5, 2025 | $27.99 | $27.99 | $27.99 | $27.99 | $34.95M | $557.74M |
| Oct 4, 2025 | $28.16 | $28.16 | $28.16 | $28.16 | $19.14M | $561.04M |
| Oct 3, 2025 | $27.95 | $27.95 | $27.95 | $27.95 | $31.51M | $556.88M |
| Oct 2, 2025 | $26.98 | $26.98 | $26.98 | $26.98 | $21.81M | $537.55M |
| Oct 1, 2025 | $23.77 | $23.77 | $23.77 | $23.77 | $13.84M | $473.76M |
| Sep 30, 2025 | $23.96 | $23.96 | $23.96 | $23.96 | $17.27M | $477.48M |
| Sep 29, 2025 | $23.63 | $23.63 | $23.63 | $23.63 | $8.78M | $470.80M |
| Sep 28, 2025 | $23.35 | $23.35 | $23.35 | $23.35 | $2.05M | $465.28M |
| Sep 27, 2025 | $23.62 | $23.62 | $23.62 | $23.62 | $14.32M | $470.64M |
| Sep 26, 2025 | $23.08 | $23.08 | $23.08 | $23.08 | $16.76M | $459.84M |
| Sep 25, 2025 | $24.36 | $24.36 | $24.36 | $24.36 | $11.63M | $484.98M |
| Sep 24, 2025 | $24.49 | $24.49 | $24.49 | $24.49 | $11.38M | $487.90M |
| Sep 23, 2025 | $24.36 | $24.36 | $24.36 | $24.36 | $16.70M | $485.34M |
| Sep 22, 2025 | $25.66 | $25.66 | $25.66 | $25.66 | $8.85M | $511.20M |
| Sep 21, 2025 | $25.73 | $25.73 | $25.73 | $25.73 | $7.24M | $512.53M |
| Sep 20, 2025 | $25.93 | $25.93 | $25.93 | $25.93 | $11.75M | $516.69M |
| Sep 19, 2025 | $26.46 | $26.46 | $26.46 | $26.46 | $15.25M | $527.05M |
| Sep 18, 2025 | $26.28 | $26.28 | $26.28 | $26.28 | $14.94M | $523.54M |
| Sep 17, 2025 | $26.11 | $26.11 | $26.11 | $26.11 | $12.94M | $519.62M |
| Sep 16, 2025 | $25.83 | $25.83 | $25.83 | $25.83 | $15.51M | $514.15M |
| Sep 15, 2025 | $26.49 | $26.49 | $26.49 | $26.49 | $17.42M | $526.79M |
| Sep 14, 2025 | $26.92 | $26.92 | $26.92 | $26.92 | $10.87M | $535.45M |
| Sep 13, 2025 | $26.77 | $26.77 | $26.77 | $26.77 | $17.59M | $533.04M |
| Sep 12, 2025 | $26.38 | $26.38 | $26.38 | $26.38 | $17.66M | $525.08M |
| Sep 11, 2025 | $26.26 | $26.26 | $26.26 | $26.26 | $15.96M | $522.76M |
| Sep 10, 2025 | $25.78 | $25.78 | $25.78 | $25.78 | $14.77M | $513.15M |
| Sep 9, 2025 | $25.82 | $25.82 | $25.82 | $25.82 | $13.13M | $513.90M |
| Sep 8, 2025 | $25.58 | $25.58 | $25.58 | $25.58 | $7.87M | $509.15M |
| Sep 7, 2025 | $25.38 | $25.38 | $25.38 | $25.38 | $7.84M | $505.25M |
| Sep 6, 2025 | $25.55 | $25.55 | $25.55 | $25.55 | $15.46M | $508.16M |
| Sep 5, 2025 | $25.42 | $25.42 | $25.42 | $25.42 | $11.60M | $506.07M |
| Sep 4, 2025 | $26.21 | $26.21 | $26.21 | $26.21 | $16.19M | $521.70M |
| Sep 3, 2025 | $25.93 | $25.93 | $25.93 | $25.93 | $23.34M | $515.89M |
| Sep 2, 2025 | $25.43 | $25.43 | $25.43 | $25.43 | $20.56M | $506.07M |
| Sep 1, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | $15.73M | $515.38M |
| Aug 31, 2025 | $26.19 | $26.19 | $26.19 | $26.19 | $16.76M | $521.32M |
| Aug 30, 2025 | $26.04 | $26.04 | $26.04 | $26.04 | $28.31M | $518.58M |
| Aug 29, 2025 | $26.87 | $26.87 | $26.87 | $26.87 | $22.39M | $535.07M |
| Aug 28, 2025 | $26.52 | $26.52 | $26.52 | $26.52 | $21.13M | $527.78M |
| Aug 27, 2025 | $26.80 | $26.80 | $26.80 | $26.80 | $34.35M | $533.87M |
| Aug 26, 2025 | $26.06 | $26.06 | $26.06 | $26.06 | $29.50M | $518.69M |
| Aug 25, 2025 | $27.99 | $27.99 | $27.99 | $27.99 | $69.93M | $557.05M |
| Aug 24, 2025 | $26.21 | $26.21 | $26.21 | $26.21 | $21.47M | $521.45M |
| Aug 23, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | $29.41M | $547.33M |
| Aug 22, 2025 | $25.74 | $25.74 | $25.74 | $25.74 | $18.86M | $511.91M |
| Aug 21, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | $22.29M | $526.33M |
| Aug 20, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | $23.57M | $515.21M |
| Aug 19, 2025 | $26.92 | $26.92 | $26.92 | $26.92 | $25.06M | $535.52M |
| Aug 18, 2025 | $27.76 | $27.76 | $27.76 | $27.76 | $12.53M | $552.62M |
| Aug 17, 2025 | $27.89 | $27.89 | $27.89 | $27.89 | $13.25M | $555.19M |
| Aug 16, 2025 | $27.43 | $27.43 | $27.43 | $27.43 | $22.27M | $545.87M |
| Aug 15, 2025 | $27.75 | $27.75 | $27.75 | $27.75 | $46.76M | $552.95M |
| Aug 14, 2025 | $29.77 | $29.77 | $29.77 | $29.77 | $36.40M | $592.58M |
| Aug 13, 2025 | $29.43 | $29.43 | $29.43 | $29.43 | $51.51M | $586.94M |
| Aug 12, 2025 | $28.64 | $28.64 | $28.64 | $28.64 | $62.38M | $569.96M |
| Aug 11, 2025 | $28.89 | $28.89 | $28.89 | $28.89 | $92.65M | $575.46M |
| Aug 10, 2025 | $27.27 | $27.27 | $27.27 | $27.27 | $15.17M | $542.78M |
| Aug 9, 2025 | $26.53 | $26.53 | $26.53 | $26.53 | $14.85M | $528.56M |
| Aug 8, 2025 | $26.47 | $26.47 | $26.47 | $26.47 | $14.64M | $526.95M |
| Aug 7, 2025 | $25.76 | $25.76 | $25.76 | $25.76 | $11.65M | $512.55M |
| Aug 6, 2025 | $25.62 | $25.62 | $25.62 | $25.62 | $14.10M | $509.95M |
| Aug 5, 2025 | $26.40 | $26.40 | $26.40 | $26.40 | $13.70M | $525.34M |
| Aug 4, 2025 | $25.79 | $25.79 | $25.79 | $25.79 | $10.08M | $513.12M |
| Aug 3, 2025 | $25.33 | $25.33 | $25.33 | $25.33 | $12.13M | $504.03M |
| Aug 2, 2025 | $26.01 | $26.01 | $26.01 | $26.01 | $22.02M | $517.68M |
| Aug 1, 2025 | $26.73 | $26.73 | $26.73 | $26.73 | $17.73M | $531.72M |
| Jul 31, 2025 | $27.89 | $27.89 | $27.89 | $27.89 | $16.01M | $554.35M |
| Jul 30, 2025 | $27.87 | $27.87 | $27.87 | $27.87 | $17.15M | $554.66M |
| Jul 29, 2025 | $28.35 | $28.35 | $28.35 | $28.35 | $18.63M | $565.35M |
| Jul 28, 2025 | $30.25 | $30.25 | $30.25 | $30.25 | $13.28M | $601.86M |
| Jul 27, 2025 | $29.16 | $29.16 | $29.16 | $29.16 | $11.99M | $582.11M |
| Jul 26, 2025 | $29.15 | $29.15 | $29.15 | $29.15 | $34.11M | $579.80M |
| Jul 25, 2025 | $27.99 | $27.99 | $27.99 | $27.99 | $23.54M | $557.67M |
| Jul 24, 2025 | $28.40 | $28.40 | $28.40 | $28.40 | $22.12M | $565.97M |
| Jul 23, 2025 | $30.61 | $30.61 | $30.61 | $30.61 | $19.55M | $608.53M |
| Jul 22, 2025 | $31.01 | $31.01 | $31.01 | $31.01 | $24.35M | $616.85M |
| Jul 21, 2025 | $31.37 | $31.37 | $31.37 | $31.37 | $16.55M | $623.32M |
| Jul 20, 2025 | $30.64 | $30.64 | $30.64 | $30.64 | $52.10M | $609.92M |
| Jul 19, 2025 | $29.53 | $29.53 | $29.53 | $29.53 | $19.89M | $587.54M |
| Jul 18, 2025 | $29.07 | $29.07 | $29.07 | $29.07 | $18.74M | $578.48M |
| Jul 17, 2025 | $29.46 | $29.46 | $29.46 | $29.46 | $32.34M | $586.16M |
| Jul 16, 2025 | $26.94 | $26.94 | $26.94 | $26.94 | $28.45M | $535.91M |
| Jul 15, 2025 | $26.45 | $26.45 | $26.45 | $26.45 | $28.67M | $526.94M |
| Jul 14, 2025 | $26.40 | $26.40 | $26.40 | $26.40 | $11.52M | $523.36M |
| Jul 13, 2025 | $26.17 | $26.17 | $26.17 | $26.17 | $16.93M | $520.49M |
| Jul 12, 2025 | $26.19 | $26.19 | $26.19 | $26.19 | $25.89M | $518.14M |
| Jul 11, 2025 | $26.35 | $26.35 | $26.35 | $26.35 | $25.58M | $523.89M |
| Jul 10, 2025 | $25.45 | $25.45 | $25.45 | $25.45 | $18.10M | $506.62M |
| Jul 9, 2025 | $24.81 | $24.81 | $24.81 | $24.81 | $15.59M | $493.72M |
| Jul 8, 2025 | $25.08 | $25.08 | $25.08 | $25.08 | $26.65M | $498.56M |
| Jul 7, 2025 | $24.30 | $24.30 | $24.30 | $24.30 | $17.24M | $482.50M |
| Jul 6, 2025 | $24.14 | $24.14 | $24.14 | $24.14 | $36.42M | $480.12M |
| Jul 5, 2025 | $23.60 | $23.60 | $23.60 | $23.60 | $20.09M | $469.27M |
| Jul 4, 2025 | $24.50 | $24.50 | $24.50 | $24.50 | $27.74M | $487.21M |
| Jul 3, 2025 | $25.09 | $25.09 | $25.09 | $25.09 | $66.39M | $499.27M |
| Jul 2, 2025 | $24.93 | $24.93 | $24.93 | $24.93 | $100.47M | $497.82M |
| Jul 1, 2025 | $26.36 | $26.36 | $26.36 | $26.36 | $67.35M | $519.12M |
| Jun 30, 2025 | $31.50 | $31.50 | $31.50 | $31.50 | $10.22M | $626.49M |
| Jun 29, 2025 | $30.82 | $30.82 | $30.82 | $30.82 | $7.31M | $612.56M |
| Jun 28, 2025 | $30.90 | $30.90 | $30.90 | $30.90 | $14.14M | $614.33M |
| Jun 27, 2025 | $30.49 | $30.49 | $30.49 | $30.49 | $14.48M | $606.51M |
| Jun 26, 2025 | $31.48 | $31.48 | $31.48 | $31.48 | $26.83M | $626.35M |
| Jun 25, 2025 | $30.73 | $30.73 | $30.73 | $30.73 | $16.05M | $610.03M |
| Jun 24, 2025 | $30.98 | $30.98 | $30.98 | $30.98 | $19.03M | $616.02M |
| Jun 23, 2025 | $29.44 | $29.44 | $29.44 | $29.44 | $18.64M | $585.27M |
| Jun 22, 2025 | $29.95 | $29.95 | $29.95 | $29.95 | $13.65M | $592.41M |
| Jun 21, 2025 | $30.89 | $30.89 | $30.89 | $30.89 | $18.31M | $614.25M |
| Jun 20, 2025 | $32.82 | $32.82 | $32.82 | $32.82 | $16.23M | $652.54M |
| Jun 19, 2025 | $30.95 | $30.95 | $30.95 | $30.95 | $18.19M | $615.09M |
| Jun 18, 2025 | $31.85 | $31.85 | $31.85 | $31.85 | $39.04M | $633.90M |
| Jun 17, 2025 | $31.15 | $31.15 | $31.15 | $31.15 | $19.52M | $619.33M |
| Jun 16, 2025 | $31.49 | $31.49 | $31.49 | $31.49 | $11.84M | $626.06M |
| Jun 15, 2025 | $30.95 | $30.95 | $30.95 | $30.95 | $13.63M | $615.47M |
| Jun 14, 2025 | $31.26 | $31.26 | $31.26 | $31.26 | $26.09M | $620.24M |
| Jun 13, 2025 | $30.88 | $30.88 | $30.88 | $30.88 | $27.82M | $613.95M |
| Jun 12, 2025 | $33.10 | $33.10 | $33.10 | $33.10 | $33.91M | $657.89M |
| Jun 11, 2025 | $34.71 | $34.71 | $34.71 | $34.71 | $36.34M | $690.70M |
| Jun 10, 2025 | $34.28 | $34.28 | $34.28 | $34.28 | $27.42M | $681.05M |
| Jun 9, 2025 | $33.08 | $33.08 | $33.08 | $33.08 | $18.53M | $657.48M |
| Jun 8, 2025 | $32.96 | $32.96 | $32.96 | $32.96 | $16.77M | $654.91M |
| Jun 7, 2025 | $32.39 | $32.39 | $32.39 | $32.39 | $26.31M | $643.61M |
| Jun 6, 2025 | $31.51 | $31.51 | $31.51 | $31.51 | $25.69M | $626.26M |
| Jun 5, 2025 | $33.34 | $33.34 | $33.34 | $33.34 | $19.39M | $662.69M |
| Jun 4, 2025 | $34.05 | $34.05 | $34.05 | $34.05 | $24.88M | $676.85M |
| Jun 3, 2025 | $34.04 | $34.04 | $34.04 | $34.04 | $14.61M | $676.60M |
| Jun 2, 2025 | $33.54 | $33.54 | $33.54 | $33.54 | $14.12M | $666.53M |
| Jun 1, 2025 | $33.45 | $33.45 | $33.45 | $33.45 | $20.86M | $664.75M |
| May 31, 2025 | $32.91 | $32.91 | $32.91 | $32.91 | $25.35M | $654.07M |
| May 30, 2025 | $35.56 | $35.56 | $35.56 | $35.56 | $20.82M | $707.10M |
| May 29, 2025 | $36.33 | $36.33 | $36.33 | $36.33 | $16.98M | $721.70M |
| May 28, 2025 | $36.79 | $36.79 | $36.79 | $36.79 | $29.78M | $731.11M |
| May 27, 2025 | $36.28 | $36.28 | $36.28 | $36.28 | $21.11M | $720.87M |
| May 26, 2025 | $36.94 | $36.94 | $36.94 | $36.94 | $21.33M | $734.07M |
| May 25, 2025 | $36.74 | $36.74 | $36.74 | $36.74 | $21.34M | $729.96M |
| May 24, 2025 | $36.78 | $36.78 | $36.78 | $36.78 | $47.30M | $730.81M |
| May 23, 2025 | $39.69 | $39.69 | $39.69 | $39.69 | $106.28M | $787.54M |
| May 22, 2025 | $37.07 | $37.07 | $37.07 | $37.07 | $44.76M | $736.93M |
| May 21, 2025 | $35.72 | $35.72 | $35.72 | $35.72 | $37.72M | $709.71M |
| May 20, 2025 | $35.85 | $35.85 | $35.85 | $35.85 | $37.81M | $712.38M |
| May 19, 2025 | $36.73 | $36.73 | $36.73 | $36.73 | $30.66M | $729.28M |
| May 18, 2025 | $35.22 | $35.22 | $35.22 | $35.22 | $24.07M | $699.77M |
| May 17, 2025 | $36.36 | $36.36 | $36.36 | $36.36 | $34.08M | $722.42M |
| May 16, 2025 | $36.74 | $36.74 | $36.74 | $36.74 | $41.24M | $729.74M |
| May 15, 2025 | $38.60 | $38.60 | $38.60 | $38.60 | $37.04M | $766.52M |
| May 14, 2025 | $40.75 | $40.75 | $40.75 | $40.75 | $38.71M | $809.29M |
| May 13, 2025 | $40.42 | $40.42 | $40.42 | $40.42 | $53.37M | $802.88M |
| May 12, 2025 | $41.27 | $41.27 | $41.27 | $41.27 | $40.72M | $820.31M |
| May 11, 2025 | $43.83 | $43.83 | $43.83 | $43.83 | $42.75M | $870.90M |
| May 10, 2025 | $41.39 | $41.39 | $41.39 | $41.39 | $54.29M | $821.55M |
| May 9, 2025 | $40.41 | $40.41 | $40.41 | $40.41 | $53.88M | $802.05M |
| May 8, 2025 | $36.89 | $36.89 | $36.89 | $36.89 | $29.42M | $732.85M |
| May 7, 2025 | $37.09 | $37.09 | $37.09 | $37.09 | $27.47M | $737.93M |
| May 6, 2025 | $37.38 | $37.38 | $37.38 | $37.38 | $29.30M | $742.41M |
| May 5, 2025 | $37.10 | $37.10 | $37.10 | $37.10 | $25.93M | $737.34M |
| May 4, 2025 | $36.91 | $36.91 | $36.91 | $36.91 | $17.90M | $732.89M |
| May 3, 2025 | $38.82 | $38.82 | $38.82 | $38.82 | $48.80M | $771.24M |
| May 2, 2025 | $37.45 | $37.45 | $37.45 | $37.45 | $34.73M | $743.40M |
| May 1, 2025 | $38.09 | $38.09 | $38.09 | $38.09 | $36.74M | $756.37M |
| Apr 30, 2025 | $38.84 | $38.84 | $38.84 | $38.84 | $42.38M | $771.63M |
| Apr 29, 2025 | $40.14 | $40.14 | $40.14 | $40.14 | $79.12M | $797.15M |
| Apr 28, 2025 | $40.95 | $40.95 | $40.95 | $40.95 | $169.66M | $813.55M |
| Apr 27, 2025 | $41.32 | $41.32 | $41.32 | $41.32 | $197.86M | $820.51M |
| Apr 26, 2025 | $44.41 | $44.41 | $44.41 | $44.41 | $399.21M | $881.79M |
| Apr 25, 2025 | $30.96 | $30.96 | $30.96 | $30.96 | $25.42M | $614.68M |
| Apr 24, 2025 | $30.79 | $30.79 | $30.79 | $30.79 | $32.18M | $611.00M |
| Apr 23, 2025 | $30.82 | $30.82 | $30.82 | $30.82 | $34.73M | $611.89M |
| Apr 22, 2025 | $28.95 | $28.95 | $28.95 | $28.95 | $23.79M | $574.15M |
| Apr 21, 2025 | $28.72 | $28.72 | $28.72 | $28.72 | $12.07M | $570.33M |
| Apr 20, 2025 | $28.81 | $28.81 | $28.81 | $28.81 | $12.16M | $572.19M |
| Apr 19, 2025 | $28.36 | $28.36 | $28.36 | $28.36 | $13.56M | $562.81M |
| Apr 18, 2025 | $27.95 | $27.95 | $27.95 | $27.95 | $18.86M | $554.84M |
| Apr 17, 2025 | $27.45 | $27.45 | $27.45 | $27.45 | $25.96M | $545.05M |
| Apr 16, 2025 | $27.50 | $27.50 | $27.50 | $27.50 | $23.90M | $545.65M |
| Apr 15, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | $23.13M | $556.01M |
| Apr 14, 2025 | $28.10 | $28.10 | $28.10 | $28.10 | $21.13M | $556.87M |
| Apr 13, 2025 | $29.89 | $29.89 | $29.89 | $29.89 | $20.22M | $593.18M |
| Apr 12, 2025 | $28.65 | $28.65 | $28.65 | $28.65 | $28.02M | $568.71M |
| Apr 11, 2025 | $27.60 | $27.60 | $27.60 | $27.60 | $22.46M | $547.87M |
| Apr 10, 2025 | $28.50 | $28.50 | $28.50 | $28.50 | $31.87M | $566.99M |
| Apr 9, 2025 | $25.72 | $25.72 | $25.72 | $25.72 | $26.79M | $510.54M |
| Apr 8, 2025 | $27.08 | $27.08 | $27.08 | $27.08 | $40.51M | $539.01M |
| Apr 7, 2025 | $26.63 | $26.63 | $26.63 | $26.63 | $25.65M | $529.41M |
| Apr 6, 2025 | $30.93 | $30.93 | $30.93 | $30.93 | $13.58M | $611.66M |
| Apr 5, 2025 | $30.86 | $30.86 | $30.86 | $30.86 | $28.75M | $612.50M |
| Apr 4, 2025 | $30.63 | $30.63 | $30.63 | $30.63 | $32.36M | $608.64M |
| Apr 3, 2025 | $30.78 | $30.78 | $30.78 | $30.78 | $29.61M | $610.13M |
| Apr 2, 2025 | $32.35 | $32.35 | $32.35 | $32.35 | $20.65M | $642.09M |
| Apr 1, 2025 | $31.49 | $31.49 | $31.49 | $31.49 | $22.93M | $624.49M |
| Mar 31, 2025 | $31.67 | $31.67 | $31.67 | $31.67 | $12.24M | $628.39M |
| Mar 30, 2025 | $31.51 | $31.51 | $31.51 | $31.51 | $16.50M | $625.45M |
| Mar 29, 2025 | $32.89 | $32.89 | $32.89 | $32.89 | $26.27M | $652.74M |
| Mar 28, 2025 | $34.94 | $34.94 | $34.94 | $34.94 | $27.17M | $693.56M |
| Mar 27, 2025 | $35.39 | $35.39 | $35.39 | $35.39 | $24.15M | $702.28M |
| Mar 26, 2025 | $35.24 | $35.24 | $35.24 | $35.24 | $20.42M | $699.49M |
| Mar 25, 2025 | $34.93 | $34.93 | $34.93 | $34.93 | $29.58M | $693.81M |
| Mar 24, 2025 | $34.05 | $34.05 | $34.05 | $34.05 | $27.35M | $675.59M |
| Mar 23, 2025 | $34.07 | $34.07 | $34.07 | $34.07 | $11.85M | $676.12M |
| Mar 22, 2025 | $33.62 | $33.62 | $33.62 | $33.62 | $15.43M | $666.95M |
| Mar 21, 2025 | $34.38 | $34.38 | $34.38 | $34.38 | $29.68M | $682.08M |
| Mar 20, 2025 | $35.09 | $35.09 | $35.09 | $35.09 | $33.30M | $696.19M |
| Mar 19, 2025 | $33.95 | $33.95 | $33.95 | $33.95 | $26.25M | $672.96M |
| Mar 18, 2025 | $34.24 | $34.24 | $34.24 | $34.24 | $24.31M | $678.42M |
| Mar 17, 2025 | $33.52 | $33.52 | $33.52 | $33.52 | $18.01M | $664.93M |
| Mar 16, 2025 | $34.40 | $34.40 | $34.40 | $34.40 | $14.86M | $682.84M |
| Mar 15, 2025 | $33.98 | $33.98 | $33.98 | $33.98 | $32.69M | $674.23M |
| Mar 14, 2025 | $33.66 | $33.66 | $33.66 | $33.66 | $50.36M | $667.54M |
| Mar 13, 2025 | $33.09 | $33.09 | $33.09 | $33.09 | $34.77M | $657.08M |
| Mar 12, 2025 | $31.75 | $31.75 | $31.75 | $31.75 | $44.61M | $629.97M |
| Mar 11, 2025 | $30.55 | $30.55 | $30.55 | $30.55 | $43.53M | $607.43M |
| Mar 10, 2025 | $32.24 | $32.24 | $32.24 | $32.24 | $21.84M | $639.37M |
| Mar 9, 2025 | $35.64 | $35.64 | $35.64 | $35.64 | $17.97M | $706.27M |
| Mar 8, 2025 | $36.28 | $36.28 | $36.28 | $36.28 | $48.06M | $720.62M |
| Mar 7, 2025 | $36.91 | $36.91 | $36.91 | $36.91 | $37.00M | $732.25M |
| Mar 6, 2025 | $37.46 | $37.46 | $37.46 | $37.46 | $49.16M | $743.19M |
| Mar 5, 2025 | $33.47 | $33.47 | $33.47 | $33.47 | $34.73M | $664.61M |
| Mar 4, 2025 | $34.07 | $34.07 | $34.07 | $34.07 | $47.70M | $673.32M |
| Mar 3, 2025 | $37.36 | $37.36 | $37.36 | $37.36 | $29.28M | $741.36M |
| Mar 2, 2025 | $34.86 | $34.86 | $34.86 | $34.86 | $19.63M | $691.08M |
| Mar 1, 2025 | $35.79 | $35.79 | $35.79 | $35.79 | $34.31M | $710.60M |
| Feb 28, 2025 | $35.31 | $35.31 | $35.31 | $35.31 | $27.75M | $700.10M |
| Feb 27, 2025 | $34.83 | $34.83 | $34.83 | $34.83 | $26.74M | $689.76M |
| Feb 26, 2025 | $34.78 | $34.78 | $34.78 | $34.78 | $40.53M | $689.89M |
| Feb 25, 2025 | $33.64 | $33.64 | $33.64 | $33.64 | $27.21M | $667.70M |
| Feb 24, 2025 | $37.66 | $37.66 | $37.66 | $37.66 | $16.36M | $746.69M |
| Feb 23, 2025 | $37.58 | $37.58 | $37.58 | $37.58 | $18.19M | $745.25M |
| Feb 22, 2025 | $36.50 | $36.50 | $36.50 | $36.50 | $27.40M | $724.17M |
| Feb 21, 2025 | $38.60 | $38.60 | $38.60 | $38.60 | $22.75M | $765.72M |
| Feb 20, 2025 | $37.88 | $37.88 | $37.88 | $37.88 | $23.13M | $750.94M |
| Feb 19, 2025 | $37.46 | $37.46 | $37.46 | $37.46 | $27.70M | $742.80M |
| Feb 18, 2025 | $39.63 | $39.63 | $39.63 | $39.63 | $25.00M | $785.99M |
| Feb 17, 2025 | $39.59 | $39.59 | $39.59 | $39.59 | $15.87M | $784.61M |
| Feb 16, 2025 | $39.29 | $39.29 | $39.29 | $39.29 | $19.29M | $779.03M |
| Feb 15, 2025 | $40.03 | $40.03 | $40.03 | $40.03 | $28.34M | $793.19M |
| Feb 14, 2025 | $39.60 | $39.60 | $39.60 | $39.60 | $24.83M | $784.93M |
| Feb 13, 2025 | $40.95 | $40.95 | $40.95 | $40.95 | $30.50M | $810.45M |
| Feb 12, 2025 | $39.30 | $39.30 | $39.30 | $39.30 | $20.43M | $779.13M |
| Feb 11, 2025 | $39.68 | $39.68 | $39.68 | $39.68 | $22.69M | $786.54M |
| Feb 10, 2025 | $39.14 | $39.14 | $39.14 | $39.14 | $17.80M | $775.99M |
| Feb 9, 2025 | $39.82 | $39.82 | $39.82 | $39.82 | $18.04M | $789.72M |
| Feb 8, 2025 | $39.30 | $39.30 | $39.30 | $39.30 | $24.68M | $780.30M |
| Feb 7, 2025 | $38.44 | $38.44 | $38.44 | $38.44 | $22.19M | $759.61M |
| Feb 6, 2025 | $40.10 | $40.10 | $40.10 | $40.10 | $24.51M | $794.73M |
| Feb 5, 2025 | $41.07 | $41.07 | $41.07 | $41.07 | $35.92M | $814.05M |
| Feb 4, 2025 | $43.11 | $43.11 | $43.11 | $43.11 | $82.58M | $854.45M |
| Feb 3, 2025 | $40.82 | $40.82 | $40.82 | $40.82 | $36.40M | $813.16M |
| Feb 2, 2025 | $46.48 | $46.48 | $46.48 | $46.48 | $19.99M | $922.92M |
| Feb 1, 2025 | $49.13 | $49.13 | $49.13 | $49.13 | $22.50M | $973.29M |
| Jan 31, 2025 | $49.52 | $49.52 | $49.52 | $49.52 | $23.65M | $981.40M |
| Jan 30, 2025 | $48.20 | $48.20 | $48.20 | $48.20 | $24.40M | $955.17M |
| Jan 29, 2025 | $47.54 | $47.54 | $47.54 | $47.54 | $24.11M | $941.15M |
| Jan 28, 2025 | $48.56 | $48.56 | $48.56 | $48.56 | $43.55M | $962.19M |
| Jan 27, 2025 | $50.20 | $50.20 | $50.20 | $50.20 | $20.28M | $997.28M |
| Jan 26, 2025 | $52.34 | $52.34 | $52.34 | $52.34 | $21.70M | $1.04B |
| Jan 25, 2025 | $50.78 | $50.78 | $50.78 | $50.78 | $28.16M | $1.00B |
| Jan 24, 2025 | $51.45 | $51.45 | $51.45 | $51.45 | $32.78M | $1.02B |
| Jan 23, 2025 | $51.69 | $51.69 | $51.69 | $51.69 | $27.79M | $1.02B |
| Jan 22, 2025 | $53.07 | $53.07 | $53.07 | $53.07 | $41.89M | $1.05B |
| Jan 21, 2025 | $52.29 | $52.29 | $52.29 | $52.29 | $70.07M | $1.03B |
| Jan 20, 2025 | $50.97 | $50.97 | $50.97 | $50.97 | $59.40M | $1.02B |
| Jan 19, 2025 | $55.80 | $55.80 | $55.80 | $55.80 | $44.33M | $1.11B |
| Jan 18, 2025 | $59.04 | $59.04 | $59.04 | $59.04 | $51.23M | $1.17B |
| Jan 17, 2025 | $56.73 | $56.73 | $56.73 | $56.73 | $48.77M | $1.12B |
| Jan 16, 2025 | $57.40 | $57.40 | $57.40 | $57.40 | $43.09M | $1.14B |
| Jan 15, 2025 | $54.91 | $54.91 | $54.91 | $54.91 | $36.21M | $1.09B |
| Jan 14, 2025 | $54.21 | $54.21 | $54.21 | $54.21 | $48.44M | $1.07B |
| Jan 13, 2025 | $57.83 | $57.83 | $57.83 | $57.83 | $30.29M | $1.15B |
| Jan 12, 2025 | $58.05 | $58.05 | $58.05 | $58.05 | $137.79M | $1.15B |
| Jan 11, 2025 | $64.02 | $64.02 | $64.02 | $64.02 | $98.99M | $1.28B |
| Jan 10, 2025 | $51.73 | $51.73 | $51.73 | $51.73 | $34.56M | $1.02B |
| Jan 9, 2025 | $53.75 | $53.75 | $53.75 | $53.75 | $37.99M | $1.06B |
| Jan 8, 2025 | $53.63 | $53.63 | $53.63 | $53.63 | $21.52M | $1.07B |
| Jan 7, 2025 | $58.79 | $58.79 | $58.79 | $58.79 | $30.11M | $1.16B |
| Jan 6, 2025 | $57.13 | $57.13 | $57.13 | $57.13 | $25.87M | $1.13B |
| Jan 5, 2025 | $58.50 | $58.50 | $58.50 | $58.50 | $63.89M | $1.16B |
| Jan 4, 2025 | $55.51 | $55.51 | $55.51 | $55.51 | $11.20M | $1.11B |
| Jan 3, 2025 | $53.11 | $53.11 | $53.11 | $53.11 | $27.80M | $1.05B |
| Jan 2, 2025 | $52.04 | $52.04 | $52.04 | $52.04 | $18.22M | $1.03B |
| Jan 1, 2025 | $50.77 | $50.77 | $50.77 | $50.77 | $24.09M | $1.00B |
| Dec 31, 2024 | $52.07 | $52.07 | $52.07 | $52.07 | $28.31M | $1.03B |
| Dec 30, 2024 | $52.32 | $52.32 | $52.32 | $52.32 | $13.53M | $1.04B |
| Dec 29, 2024 | $54.15 | $54.15 | $54.15 | $54.15 | $5.55M | $1.07B |
| Dec 28, 2024 | $52.71 | $52.71 | $52.71 | $52.71 | $13.40M | $1.04B |
| Dec 27, 2024 | $53.34 | $53.34 | $53.34 | $53.34 | $25.58M | $1.05B |
| Dec 26, 2024 | $57.35 | $57.35 | $57.35 | $57.35 | $24.03M | $1.13B |
| Dec 25, 2024 | $57.57 | $57.57 | $57.57 | $57.57 | $32.80M | $1.14B |
| Dec 24, 2024 | $55.53 | $55.53 | $55.53 | $55.53 | $35.65M | $1.10B |
| Dec 23, 2024 | $52.53 | $52.53 | $52.53 | $52.53 | $13.05M | $1.04B |
| Dec 22, 2024 | $53.07 | $53.07 | $53.07 | $53.07 | $38.14M | $1.05B |
| Dec 21, 2024 | $55.42 | $55.42 | $55.42 | $55.42 | $66.20M | $1.10B |
| Dec 20, 2024 | $53.02 | $53.02 | $53.02 | $53.02 | $60.08M | $1.05B |
| Dec 19, 2024 | $56.22 | $56.22 | $56.22 | $56.22 | $65.87M | $1.11B |
| Dec 18, 2024 | $63.03 | $63.03 | $63.03 | $63.03 | $43.78M | $1.25B |
| Dec 17, 2024 | $65.59 | $65.59 | $65.59 | $65.59 | $56.77M | $1.30B |
| Dec 16, 2024 | $67.13 | $67.13 | $67.13 | $67.13 | $41.24M | $1.33B |
| Dec 15, 2024 | $64.63 | $64.63 | $64.63 | $64.63 | $48.36M | $1.28B |
| Dec 14, 2024 | $67.15 | $67.15 | $67.15 | $67.15 | $55.88M | $1.33B |
| Dec 13, 2024 | $67.12 | $67.12 | $67.12 | $67.12 | $66.49M | $1.33B |
| Dec 12, 2024 | $67.10 | $67.10 | $67.10 | $67.10 | $60.37M | $1.33B |
| Dec 11, 2024 | $63.88 | $63.88 | $63.88 | $63.88 | $90.48M | $1.26B |
| Dec 10, 2024 | $67.54 | $67.54 | $67.54 | $67.54 | $91.72M | $1.33B |
| Dec 9, 2024 | $80.27 | $80.27 | $80.27 | $80.27 | $35.77M | $1.58B |
| Dec 8, 2024 | $79.46 | $79.46 | $79.46 | $79.46 | $43.03M | $1.57B |
| Dec 7, 2024 | $80.91 | $80.91 | $80.91 | $80.91 | $66.29M | $1.60B |
| Dec 6, 2024 | $79.88 | $79.88 | $79.88 | $79.88 | $161.80M | $1.59B |
| Dec 5, 2024 | $83.40 | $83.40 | $83.40 | $83.40 | $145.05M | $1.65B |
| Dec 4, 2024 | $77.96 | $77.96 | $77.96 | $77.96 | $146.04M | $1.54B |
| Dec 3, 2024 | $73.82 | $73.82 | $73.82 | $73.82 | $139.61M | $1.46B |
| Dec 2, 2024 | $71.75 | $71.75 | $71.75 | $71.75 | $65.94M | $1.42B |
| Dec 1, 2024 | $71.31 | $71.31 | $71.31 | $71.31 | $63.83M | $1.41B |
| Nov 30, 2024 | $71.12 | $71.12 | $71.12 | $71.12 | $65.85M | $1.41B |
| Nov 29, 2024 | $70.53 | $70.53 | $70.53 | $70.53 | $117.86M | $1.40B |
| Nov 28, 2024 | $69.40 | $69.40 | $69.40 | $69.40 | $68.45M | $1.37B |
| Nov 27, 2024 | $65.94 | $65.94 | $65.94 | $65.94 | $66.42M | $1.31B |
| Nov 26, 2024 | $66.88 | $66.88 | $66.88 | $66.88 | $71.73M | $1.32B |
| Nov 25, 2024 | $69.19 | $69.19 | $69.19 | $69.19 | $79.77M | $1.37B |
| Nov 24, 2024 | $69.59 | $69.59 | $69.59 | $69.59 | $141.98M | $1.38B |
| Nov 23, 2024 | $67.68 | $67.68 | $67.68 | $67.68 | $93.36M | $1.34B |
| Nov 22, 2024 | $68.91 | $68.91 | $68.91 | $68.91 | $215.61M | $1.36B |
| Nov 21, 2024 | $69.17 | $69.17 | $69.17 | $69.17 | $43.06M | $1.37B |
| Nov 20, 2024 | $69.83 | $69.83 | $69.83 | $69.83 | $41.09M | $1.38B |
| Nov 19, 2024 | $68.60 | $68.60 | $68.60 | $68.60 | $39.25M | $1.36B |
| Nov 18, 2024 | $66.25 | $66.25 | $66.25 | $66.25 | $59.11M | $1.31B |
| Nov 17, 2024 | $70.03 | $70.03 | $70.03 | $70.03 | $77.92M | $1.39B |
| Nov 16, 2024 | $65.92 | $65.92 | $65.92 | $65.92 | $57.75M | $1.31B |
| Nov 15, 2024 | $63.62 | $63.62 | $63.62 | $63.62 | $108.64M | $1.26B |
| Nov 14, 2024 | $64.13 | $64.13 | $64.13 | $64.13 | $135.73M | $1.27B |
| Nov 13, 2024 | $59.28 | $59.28 | $59.28 | $59.28 | $86.43M | $1.17B |
| Nov 12, 2024 | $64.44 | $64.44 | $64.44 | $64.44 | $101.51M | $1.28B |
| Nov 11, 2024 | $59.66 | $59.66 | $59.66 | $59.66 | $154.25M | $1.18B |