KOGE
KOGE
Rank #356
$47.98
Updated 7 days ago
Market Cap
$162.51M
24h Volume
$387.58M
Avg Volume (1y)
$309.73M
24h High/Low
$48.13
$47.65
$47.65
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Binance Alpha Spotlight
Chains
Binance Smart Chain
0xe6df05ce8c83012...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $47.98 | $48.13 | $47.65 | $47.98 | $387.58M | $162.51M |
| Nov 10, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $385.39M | $162.14M |
| Nov 9, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $166.85M | $162.12M |
| Nov 8, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $17.34M | $162.22M |
| Nov 7, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $19.13M | $162.14M |
| Nov 6, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $446.69M | $162.18M |
| Nov 5, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $144.97M | $162.17M |
| Nov 4, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $137.76M | $162.58M |
| Nov 3, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $441.84M | $162.14M |
| Nov 2, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $453.30M | $162.18M |
| Nov 1, 2025 | $47.94 | $47.94 | $47.94 | $47.94 | $498.98M | $162.17M |
| Oct 31, 2025 | $48.09 | $48.09 | $48.09 | $48.09 | $525.36M | $162.52M |
| Oct 30, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $520.88M | $162.25M |
| Oct 29, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $498.55M | $162.18M |
| Oct 28, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $457.56M | $162.13M |
| Oct 27, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $176.47M | $162.06M |
| Oct 26, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $505.11M | $162.26M |
| Oct 25, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $526.77M | $162.24M |
| Oct 24, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $571.78M | $162.23M |
| Oct 23, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $572.83M | $162.20M |
| Oct 22, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $20.51M | $162.32M |
| Oct 21, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $608.30M | $162.34M |
| Oct 20, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $189.26M | $162.27M |
| Oct 19, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $481.02M | $162.25M |
| Oct 18, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $126.61M | $162.11M |
| Oct 17, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $148.91M | $162.27M |
| Oct 16, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $538.03M | $162.34M |
| Oct 15, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $525.60M | $162.06M |
| Oct 14, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $548.29M | $162.23M |
| Oct 13, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $565.90M | $162.26M |
| Oct 12, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $66.15M | $162.42M |
| Oct 11, 2025 | $47.89 | $47.89 | $47.89 | $47.89 | $572.81M | $161.85M |
| Oct 10, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $193.89M | $162.30M |
| Oct 9, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $513.67M | $162.35M |
| Oct 8, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $475.98M | $162.40M |
| Oct 7, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $303.68M | $162.18M |
| Oct 6, 2025 | $48.07 | $48.07 | $48.07 | $48.07 | $597.52M | $162.30M |
| Oct 5, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $619.46M | $162.32M |
| Oct 4, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $38.16M | $162.40M |
| Oct 3, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $44.95M | $162.32M |
| Oct 2, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $38.71M | $162.33M |
| Oct 1, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $51.26M | $162.23M |
| Sep 30, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $48.36M | $162.27M |
| Sep 29, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $49.14M | $162.30M |
| Sep 28, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $55.41M | $162.26M |
| Sep 27, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $42.54M | $162.30M |
| Sep 26, 2025 | $48.08 | $48.08 | $48.08 | $48.08 | $908.74M | $162.30M |
| Sep 25, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $797.97M | $162.29M |
| Sep 24, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $105.89M | $162.39M |
| Sep 23, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $100.47M | $162.35M |
| Sep 22, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $458.77M | $162.20M |
| Sep 21, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $506.30M | $162.41M |
| Sep 20, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $50.12M | $162.31M |
| Sep 19, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $101.53M | $162.23M |
| Sep 18, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $97.47M | $162.27M |
| Sep 17, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $561.82M | $162.37M |
| Sep 16, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $137.49M | $162.32M |
| Sep 15, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $91.99M | $162.32M |
| Sep 14, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $2.17B | $162.31M |
| Sep 13, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $850.49M | $162.34M |
| Sep 12, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $427.31M | $162.28M |
| Sep 11, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $59.70M | $162.24M |
| Sep 10, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $54.25M | $162.26M |
| Sep 9, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $47.06M | $162.25M |
| Sep 8, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $27.34M | $162.27M |
| Sep 7, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $571.22M | $162.29M |
| Sep 6, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $628.73M | $162.22M |
| Sep 5, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $644.74M | $161.81M |
| Sep 4, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $495.25M | $162.41M |
| Sep 3, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $514.13M | $162.23M |
| Sep 2, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $562.46M | $162.26M |
| Sep 1, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $611.31M | $162.23M |
| Aug 31, 2025 | $47.96 | $47.96 | $47.96 | $47.96 | $571.88M | $162.27M |
| Aug 30, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $581.02M | $162.24M |
| Aug 29, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $613.41M | $162.13M |
| Aug 28, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $660.57M | $162.32M |
| Aug 27, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $676.02M | $162.25M |
| Aug 26, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $717.19M | $162.39M |
| Aug 25, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $734.43M | $162.21M |
| Aug 24, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $643.19M | $162.19M |
| Aug 23, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $557.23M | $162.23M |
| Aug 22, 2025 | $47.95 | $47.95 | $47.95 | $47.95 | $51.50M | $162.27M |
| Aug 21, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $53.34M | $162.38M |
| Aug 20, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $56.61M | $162.21M |
| Aug 19, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $54.58M | $162.36M |
| Aug 18, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $56.54M | $162.30M |
| Aug 17, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $52.25M | $162.35M |
| Aug 16, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $56.89M | $162.33M |
| Aug 15, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $55.65M | $162.33M |
| Aug 14, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $55.81M | $162.30M |
| Aug 13, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $50.39M | $162.61M |
| Aug 12, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $50.20M | $162.59M |
| Aug 11, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $46.34M | $162.62M |
| Aug 10, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $47.07M | $162.67M |
| Aug 9, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $53.00M | $162.66M |
| Aug 8, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $46.79M | $162.68M |
| Aug 7, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $45.12M | $162.66M |
| Aug 6, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $45.82M | $162.61M |
| Aug 5, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $44.82M | $162.60M |
| Aug 4, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $47.77M | $162.63M |
| Aug 3, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $44.24M | $162.60M |
| Aug 2, 2025 | $47.97 | $47.97 | $47.97 | $47.97 | $47.82M | $162.58M |
| Aug 1, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $47.00M | $162.60M |
| Jul 31, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $49.29M | $162.62M |
| Jul 30, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $54.65M | $162.66M |
| Jul 29, 2025 | $48.35 | $48.35 | $48.35 | $48.35 | $65.83M | $163.83M |
| Jul 28, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $1.10B | $162.67M |
| Jul 27, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $1.11B | $162.70M |
| Jul 26, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $1.16B | $162.62M |
| Jul 25, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $1.23B | $162.54M |
| Jul 24, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $786.32M | $162.71M |
| Jul 23, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $1.57B | $162.60M |
| Jul 22, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $1.39B | $162.69M |
| Jul 21, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $1.36B | $162.73M |
| Jul 20, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $1.31B | $162.70M |
| Jul 19, 2025 | $47.93 | $47.93 | $47.93 | $47.93 | $1.24B | $162.66M |
| Jul 18, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $1.18B | $162.76M |
| Jul 17, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $1.16B | $162.60M |
| Jul 16, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $1.14B | $162.72M |
| Jul 15, 2025 | $47.95 | $47.95 | $47.95 | $47.95 | $1.08B | $162.49M |
| Jul 14, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $1.10B | $162.69M |
| Jul 13, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $1.11B | $162.65M |
| Jul 12, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $1.29B | $162.55M |
| Jul 11, 2025 | $48.06 | $48.06 | $48.06 | $48.06 | $1.40B | $162.95M |
| Jul 10, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $1.07B | $162.70M |
| Jul 9, 2025 | $47.98 | $47.98 | $47.98 | $47.98 | $599.76M | $162.52M |
| Jul 8, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $577.28M | $162.69M |
| Jul 7, 2025 | $47.97 | $47.97 | $47.97 | $47.97 | $582.30M | $162.56M |
| Jul 6, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $622.02M | $162.74M |
| Jul 5, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $703.55M | $162.74M |
| Jul 4, 2025 | $48.03 | $48.03 | $48.03 | $48.03 | $311.06M | $162.72M |
| Jul 3, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $201.63M | $162.63M |
| Jul 2, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $184.77M | $162.79M |
| Jul 1, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $125.72M | $162.73M |
| Jun 30, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $115.67M | $162.67M |
| Jun 29, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $73.25M | $162.58M |
| Jun 28, 2025 | $47.08 | $47.08 | $47.08 | $47.08 | $52.36M | $159.52M |
| Jun 27, 2025 | $41.30 | $41.30 | $41.30 | $41.30 | $95.64M | $139.83M |
| Jun 26, 2025 | $41.87 | $41.87 | $41.87 | $41.87 | $108.85M | $142.01M |
| Jun 25, 2025 | $42.15 | $42.15 | $42.15 | $42.15 | $154.30M | $142.82M |
| Jun 24, 2025 | $42.13 | $42.13 | $42.13 | $42.13 | $99.31M | $142.70M |
| Jun 23, 2025 | $41.49 | $41.49 | $41.49 | $41.49 | $174.85M | $140.50M |
| Jun 22, 2025 | $41.56 | $41.56 | $41.56 | $41.56 | $258.11M | $139.64M |
| Jun 21, 2025 | $34.95 | $34.95 | $34.95 | $34.95 | $427.92M | $118.60M |
| Jun 20, 2025 | $32.57 | $32.57 | $32.57 | $32.57 | $317.83M | $110.36M |
| Jun 19, 2025 | $31.30 | $31.30 | $31.30 | $31.30 | $347.71M | $106.22M |
| Jun 18, 2025 | $30.41 | $30.41 | $30.41 | $30.41 | $231.71M | $103.04M |
| Jun 17, 2025 | $28.95 | $28.95 | $28.95 | $28.95 | $276.20M | $97.98M |
| Jun 16, 2025 | $27.81 | $27.81 | $27.81 | $27.81 | $2.25B | $94.02M |
| Jun 15, 2025 | $62.77 | $62.77 | $62.77 | $62.77 | $949.65M | $212.67M |
| Jun 14, 2025 | $63.53 | $63.53 | $63.53 | $63.53 | $154.09M | $215.29M |
| Jun 13, 2025 | $63.58 | $63.58 | $63.58 | $63.58 | $6.46B | $215.43M |
| Jun 12, 2025 | $63.58 | $63.58 | $63.58 | $63.58 | $6.20B | $215.41M |
| Jun 11, 2025 | $63.51 | $63.51 | $63.51 | $63.51 | $5.61B | $215.23M |
| Jun 10, 2025 | $63.60 | $63.60 | $63.60 | $63.60 | $4.97B | $215.50M |
| Jun 9, 2025 | $63.51 | $63.51 | $63.51 | $63.51 | $3.67B | $215.11M |
| Jun 8, 2025 | $63.54 | $63.54 | $63.54 | $63.54 | $3.27B | $215.32M |
| Jun 7, 2025 | $63.49 | $63.49 | $63.49 | $63.49 | $2.61B | $215.29M |
| Jun 6, 2025 | $63.49 | $63.49 | $63.49 | $63.49 | $2.01B | $215.11M |
| Jun 5, 2025 | $63.48 | $63.48 | $63.48 | $63.48 | $1.67B | $215.07M |
| Jun 4, 2025 | $63.49 | $63.49 | $63.49 | $63.49 | $1.33B | $215.11M |
| Jun 3, 2025 | $63.36 | $63.36 | $63.36 | $63.36 | $1.01B | $214.51M |
| Jun 2, 2025 | $63.48 | $63.48 | $63.48 | $63.48 | $723.60M | $215.08M |
| Jun 1, 2025 | $63.48 | $63.48 | $63.48 | $63.48 | $570.34M | $215.09M |
| May 31, 2025 | $63.44 | $63.44 | $63.44 | $63.44 | $493.09M | $214.56M |
| May 30, 2025 | $63.24 | $63.24 | $63.24 | $63.24 | $325.81M | $214.28M |
| May 29, 2025 | $63.44 | $63.44 | $63.44 | $63.44 | $279.13M | $215.03M |
| May 28, 2025 | $64.65 | $64.65 | $64.65 | $64.65 | $353.48M | $220.66M |
| May 27, 2025 | $59.81 | $59.81 | $59.81 | $59.81 | $615.99M | $202.13M |
| May 26, 2025 | $57.09 | $57.09 | $57.09 | $57.09 | $771.56M | $193.45M |
| May 25, 2025 | $55.10 | $55.10 | $55.10 | $55.10 | $679.27M | $186.93M |
| May 24, 2025 | $54.36 | $54.36 | $54.36 | $54.36 | $365.53M | $184.18M |
| May 23, 2025 | $52.49 | $52.49 | $52.49 | $52.49 | $314.73M | $179.21M |
| May 22, 2025 | $48.32 | $48.32 | $48.32 | $48.32 | $429.86M | $163.71M |
| May 21, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $85.59M | $162.69M |
| May 20, 2025 | $48.01 | $48.01 | $48.01 | $48.01 | $36.82M | $162.68M |
| May 19, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $6.00M | $162.68M |
| May 18, 2025 | $48.02 | $48.02 | $48.02 | $48.02 | $4.02M | $162.70M |
| May 17, 2025 | $47.96 | $47.96 | $47.96 | $47.96 | $346.49K | $162.50M |
| May 16, 2025 | $47.63 | $47.63 | $47.63 | $47.63 | $336.82K | $161.40M |
| May 15, 2025 | $47.43 | $47.43 | $47.43 | $47.43 | $162.84K | $160.96M |
| May 14, 2025 | $48.05 | $48.05 | $48.05 | $48.05 | $268.36K | $162.79M |
| May 13, 2025 | $48.00 | $48.00 | $48.00 | $48.00 | $308.66K | $162.64M |
| May 12, 2025 | $47.41 | $47.41 | $47.41 | $47.41 | $216.60K | $160.64M |
| May 11, 2025 | $48.94 | $48.94 | $48.94 | $48.94 | $268.56K | $165.83M |
| May 10, 2025 | $49.31 | $49.31 | $49.31 | $49.31 | $404.99K | $167.18M |
| May 9, 2025 | $47.88 | $47.88 | $47.88 | $47.88 | $446.84K | $162.24M |
| May 8, 2025 | $47.01 | $47.01 | $47.01 | $47.01 | $525.66K | $159.22M |
| May 7, 2025 | $47.24 | $47.24 | $47.24 | $47.24 | $565.11K | $160.18M |
| May 6, 2025 | $47.44 | $47.44 | $47.44 | $47.44 | $547.81K | $160.74M |
| May 5, 2025 | $47.15 | $47.15 | $47.15 | $47.15 | $415.14K | $159.44M |
| May 4, 2025 | $47.64 | $47.64 | $47.64 | $47.64 | $419.36K | $161.41M |
| May 3, 2025 | $47.65 | $47.65 | $47.65 | $47.65 | $580.34K | $161.43M |
| May 2, 2025 | $47.63 | $47.63 | $47.63 | $47.63 | $719.99K | $162.07M |
| May 1, 2025 | $47.44 | $47.44 | $47.44 | $47.44 | $586.97K | $160.73M |
| Apr 30, 2025 | $48.10 | $48.10 | $48.10 | $48.10 | $792.99K | $161.94M |
| Apr 29, 2025 | $47.26 | $47.26 | $47.26 | $47.26 | $691.70K | $160.15M |
| Apr 28, 2025 | $47.06 | $47.06 | $47.06 | $47.06 | $362.26K | $159.35M |
| Apr 27, 2025 | $47.11 | $47.11 | $47.11 | $47.11 | $347.46K | $159.62M |
| Apr 26, 2025 | $46.64 | $46.64 | $46.64 | $46.64 | $381.09K | $157.68M |
| Apr 25, 2025 | $46.70 | $46.70 | $46.70 | $46.70 | $209.51K | $158.22M |
| Apr 24, 2025 | $49.02 | $49.02 | $49.02 | $49.02 | $246.56K | $166.05M |
| Apr 23, 2025 | $51.07 | $51.07 | $51.07 | $51.07 | $285.97K | $173.01M |
| Apr 22, 2025 | $52.47 | $52.47 | $52.47 | $52.47 | $138.54K | $177.65M |
| Apr 21, 2025 | $52.09 | $52.09 | $52.09 | $52.09 | $7.14K | $176.67M |
| Apr 20, 2025 | $52.14 | $52.14 | $52.14 | $52.14 | $6.61K | $176.66M |
| Apr 19, 2025 | $52.03 | $52.03 | $52.03 | $52.03 | $37.14K | $176.68M |
| Apr 18, 2025 | $52.36 | $52.36 | $52.36 | $52.36 | $122.42K | $177.45M |
| Apr 17, 2025 | $49.77 | $49.77 | $49.77 | $49.77 | $33.53K | $168.72M |
| Apr 16, 2025 | $49.96 | $49.96 | $49.96 | $49.96 | $12.14K | $169.00M |
| Apr 15, 2025 | $49.93 | $49.93 | $49.93 | $49.93 | $21.04K | $169.92M |
| Apr 14, 2025 | $49.97 | $49.97 | $49.97 | $49.97 | $36.92K | $169.75M |
| Apr 13, 2025 | $51.24 | $51.24 | $51.24 | $51.24 | $18.52K | $173.63M |
| Apr 12, 2025 | $50.50 | $50.50 | $50.50 | $50.50 | $25.04K | $171.06M |
| Apr 11, 2025 | $50.38 | $50.38 | $50.38 | $50.38 | $68.88K | $170.26M |
| Apr 10, 2025 | $50.91 | $50.91 | $50.91 | $50.91 | $164.66K | $173.25M |
| Apr 9, 2025 | $50.41 | $50.41 | $50.41 | $50.41 | $65.10K | $170.58M |
| Apr 8, 2025 | $50.24 | $50.24 | $50.24 | $50.24 | $263.57K | $170.40M |
| Apr 7, 2025 | $50.71 | $50.71 | $50.71 | $50.71 | $117.59K | $171.81M |
| Apr 6, 2025 | $52.85 | $52.85 | $52.85 | $52.85 | $9.87K | $178.71M |
| Apr 5, 2025 | $52.63 | $52.63 | $52.63 | $52.63 | $45.36K | $178.28M |
| Apr 4, 2025 | $52.61 | $52.61 | $52.61 | $52.61 | $161.52K | $179.06M |
| Apr 3, 2025 | $53.53 | $53.53 | $53.53 | $53.53 | $235.24K | $181.16M |
| Apr 2, 2025 | $60.46 | $60.46 | $60.46 | $60.46 | $384.87K | $204.72M |
| Apr 1, 2025 | $56.93 | $56.93 | $56.93 | $56.93 | $23.97K | $192.61M |
| Mar 31, 2025 | $56.58 | $56.58 | $56.58 | $56.58 | $281.11K | $191.24M |
| Mar 30, 2025 | $58.61 | $58.61 | $58.61 | $58.61 | $71.67K | $198.40M |
| Mar 29, 2025 | $59.50 | $59.50 | $59.50 | $59.50 | $185.30K | $201.49M |
| Mar 28, 2025 | $60.51 | $60.51 | $60.51 | $60.51 | $148.17K | $204.12M |
| Mar 27, 2025 | $61.66 | $61.66 | $61.66 | $61.66 | $43.77K | $208.95M |
| Mar 26, 2025 | $63.08 | $63.08 | $63.08 | $63.08 | $256.41K | $213.74M |
| Mar 25, 2025 | $58.75 | $58.75 | $58.75 | $58.75 | $33.80K | $199.01M |
| Mar 24, 2025 | $57.70 | $57.70 | $57.70 | $57.70 | $54.81K | $195.90M |
| Mar 23, 2025 | $59.89 | $59.89 | $59.89 | $59.89 | $56.05K | $202.92M |
| Mar 22, 2025 | $59.93 | $59.93 | $59.93 | $59.93 | $59.20K | $203.16M |
| Mar 21, 2025 | $60.32 | $60.32 | $60.32 | $60.32 | $128.62K | $204.38M |
| Mar 20, 2025 | $59.41 | $59.41 | $59.41 | $59.41 | $93.86K | $201.31M |
| Mar 19, 2025 | $59.19 | $59.19 | $59.19 | $59.19 | $721.27K | $200.55M |
| Mar 18, 2025 | $53.38 | $53.38 | $53.38 | $53.38 | $331.39K | $180.87M |
| Mar 17, 2025 | $45.93 | $45.93 | $45.93 | $45.93 | $77.97K | $155.62M |
| Mar 16, 2025 | $48.04 | $48.04 | $48.04 | $48.04 | $127.67K | $162.90M |
| Mar 15, 2025 | $44.86 | $44.86 | $44.86 | $44.86 | $244.30K | $152.21M |
| Mar 14, 2025 | $41.75 | $41.75 | $41.75 | $41.75 | $97.10K | $141.43M |
| Mar 13, 2025 | $41.07 | $41.07 | $41.07 | $41.07 | $78.54K | $139.22M |
| Mar 12, 2025 | $40.17 | $40.17 | $40.17 | $40.17 | $179.85K | $136.14M |
| Mar 11, 2025 | $39.21 | $39.21 | $39.21 | $39.21 | $174.58K | $132.84M |
| Mar 10, 2025 | $39.89 | $39.89 | $39.89 | $39.89 | $89.56K | $135.16M |
| Mar 9, 2025 | $41.51 | $41.51 | $41.51 | $41.51 | $72.15K | $140.66M |
| Mar 8, 2025 | $42.20 | $42.20 | $42.20 | $42.20 | $193.46K | $142.99M |
| Mar 7, 2025 | $42.20 | $42.20 | $42.20 | $42.20 | $43.28K | $142.79M |
| Mar 6, 2025 | $42.47 | $42.47 | $42.47 | $42.47 | $75.25K | $143.81M |
| Mar 5, 2025 | $41.10 | $41.10 | $41.10 | $41.10 | $193.36K | $139.35M |
| Mar 4, 2025 | $40.08 | $40.08 | $40.08 | $40.08 | $144.89K | $136.05M |
| Mar 3, 2025 | $44.33 | $44.33 | $44.33 | $44.33 | $83.90K | $150.24M |
| Mar 2, 2025 | $44.44 | $44.44 | $44.44 | $44.44 | $40.70K | $150.65M |
| Mar 1, 2025 | $43.25 | $43.25 | $43.25 | $43.25 | $132.04K | $146.55M |
| Feb 28, 2025 | $44.64 | $44.64 | $44.64 | $44.64 | $57.31K | $151.15M |
| Feb 27, 2025 | $45.69 | $45.69 | $45.69 | $45.69 | $106.93K | $154.83M |
| Feb 26, 2025 | $46.74 | $46.74 | $46.74 | $46.74 | $150.10K | $158.39M |
| Feb 25, 2025 | $46.29 | $46.29 | $46.29 | $46.29 | $209.58K | $156.83M |
| Feb 24, 2025 | $47.99 | $47.99 | $47.99 | $47.99 | $52.60K | $162.80M |
| Feb 23, 2025 | $49.04 | $49.04 | $49.04 | $49.04 | $263.69K | $166.39M |
| Feb 22, 2025 | $40.28 | $40.28 | $40.28 | $40.28 | $190.79K | $135.82M |
| Feb 21, 2025 | $38.92 | $38.92 | $38.92 | $38.92 | $22.40K | $131.87M |
| Feb 20, 2025 | $38.51 | $38.51 | $38.51 | $38.51 | $174.99K | $130.53M |
| Feb 19, 2025 | $36.65 | $36.65 | $36.65 | $36.65 | $106.72K | $123.77M |
| Feb 18, 2025 | $37.25 | $37.25 | $37.25 | $37.25 | $88.15K | $126.28M |
| Feb 17, 2025 | $36.98 | $36.98 | $36.98 | $36.98 | $82.46K | $125.25M |
| Feb 16, 2025 | $36.61 | $36.61 | $36.61 | $36.61 | $101.30K | $124.19M |
| Feb 15, 2025 | $35.55 | $35.55 | $35.55 | $35.55 | $152.43K | $120.45M |
| Feb 14, 2025 | $33.90 | $33.90 | $33.90 | $33.90 | $238.08K | $114.86M |
| Feb 13, 2025 | $34.01 | $34.01 | $34.01 | $34.01 | $151.48K | $115.23M |
| Feb 12, 2025 | $32.88 | $32.88 | $32.88 | $32.88 | $98.22K | $111.44M |
| Feb 11, 2025 | $31.80 | $31.80 | $31.80 | $31.80 | $215.47K | $107.74M |
| Feb 10, 2025 | $31.14 | $31.14 | $31.14 | $31.14 | $722.48K | $105.44M |
| Feb 9, 2025 | $24.84 | $24.84 | $24.84 | $24.84 | $152.04K | $84.19M |
| Feb 8, 2025 | $23.79 | $23.79 | $23.79 | $23.79 | $46.83K | $80.52M |
| Feb 7, 2025 | $23.46 | $23.46 | $23.46 | $23.46 | $39.73K | $79.46M |
| Feb 6, 2025 | $23.32 | $23.32 | $23.32 | $23.32 | $53.61K | $78.95M |
| Feb 5, 2025 | $23.57 | $23.57 | $23.57 | $23.57 | $106.97K | $79.97M |
| Feb 4, 2025 | $24.10 | $24.10 | $24.10 | $24.10 | $339.66K | $81.67M |
| Feb 3, 2025 | $26.62 | $26.62 | $26.62 | $26.62 | $116.71K | $90.23M |
| Feb 2, 2025 | $27.56 | $27.56 | $27.56 | $27.56 | $17.21K | $93.42M |
| Feb 1, 2025 | $27.85 | $27.85 | $27.85 | $27.85 | $59.79K | $94.37M |
| Jan 31, 2025 | $28.98 | $28.98 | $28.98 | $28.98 | $9.08K | $98.22M |
| Jan 30, 2025 | $28.83 | $28.83 | $28.83 | $28.83 | $33.43K | $97.70M |
| Jan 29, 2025 | $28.60 | $28.60 | $28.60 | $28.60 | $13.94K | $96.89M |
| Jan 28, 2025 | $28.95 | $28.95 | $28.95 | $28.95 | $82.08K | $98.06M |
| Jan 27, 2025 | $29.20 | $29.20 | $29.20 | $29.20 | $33.28K | $99.06M |
| Jan 26, 2025 | $30.09 | $30.09 | $30.09 | $30.09 | $6.18K | $102.40M |
| Jan 25, 2025 | $30.07 | $30.07 | $30.07 | $30.07 | $10.27K | $101.87M |
| Jan 24, 2025 | $30.46 | $30.46 | $30.46 | $30.46 | $19.80K | $103.21M |
| Jan 23, 2025 | $30.36 | $30.36 | $30.36 | $30.36 | $20.88K | $102.90M |
| Jan 22, 2025 | $30.25 | $30.25 | $30.25 | $30.25 | $17.20K | $102.39M |
| Jan 21, 2025 | $30.03 | $30.03 | $30.03 | $30.03 | $47.63K | $101.70M |
| Jan 20, 2025 | $28.81 | $28.81 | $28.81 | $28.81 | $543.89K | $97.66M |
| Jan 19, 2025 | $27.26 | $27.26 | $27.26 | $27.26 | $53.97K | $92.35M |
| Jan 18, 2025 | $27.53 | $27.53 | $27.53 | $27.53 | $34.10K | $93.29M |
| Jan 17, 2025 | $27.18 | $27.18 | $27.18 | $27.18 | $100.97K | $92.07M |
| Jan 16, 2025 | $26.96 | $26.96 | $26.96 | $26.96 | $88.34K | $91.39M |
| Jan 15, 2025 | $26.14 | $26.14 | $26.14 | $26.14 | $33.50K | $88.66M |
| Jan 14, 2025 | $25.74 | $25.74 | $25.74 | $25.74 | $102.24K | $87.20M |
| Jan 13, 2025 | $26.07 | $26.07 | $26.07 | $26.07 | $6.40K | $88.32M |
| Jan 12, 2025 | $26.03 | $26.03 | $26.03 | $26.03 | $8.48K | $88.21M |
| Jan 11, 2025 | $26.08 | $26.08 | $26.08 | $26.08 | $38.91K | $88.38M |
| Jan 10, 2025 | $25.78 | $25.78 | $25.78 | $25.78 | $76.07K | $87.34M |
| Jan 9, 2025 | $26.06 | $26.06 | $26.06 | $26.06 | $100.27K | $88.37M |
| Jan 8, 2025 | $26.40 | $26.40 | $26.40 | $26.40 | $54.88K | $89.37M |
| Jan 7, 2025 | $26.97 | $26.97 | $26.97 | $26.97 | $75.00K | $91.39M |
| Jan 6, 2025 | $26.27 | $26.27 | $26.27 | $26.27 | $10.73K | $89.04M |
| Jan 5, 2025 | $26.34 | $26.34 | $26.34 | $26.34 | $21.91K | $89.35M |
| Jan 4, 2025 | $26.19 | $26.19 | $26.19 | $26.19 | $22.58K | $88.65M |
| Jan 3, 2025 | $26.03 | $26.03 | $26.03 | $26.03 | $33.91K | $88.26M |
| Jan 2, 2025 | $26.04 | $26.04 | $26.04 | $26.04 | $27.68K | $88.25M |
| Jan 1, 2025 | $25.86 | $25.86 | $25.86 | $25.86 | $30.10K | $87.67M |
| Dec 31, 2024 | $25.74 | $25.74 | $25.74 | $25.74 | $59.37K | $87.22M |
| Dec 30, 2024 | $25.71 | $25.71 | $25.71 | $25.71 | $53.34K | $87.16M |
| Dec 29, 2024 | $26.14 | $26.14 | $26.14 | $26.14 | $58.55K | $88.66M |
| Dec 28, 2024 | $25.23 | $25.23 | $25.23 | $25.23 | $174.89K | $85.51M |
| Dec 27, 2024 | $25.00 | $25.00 | $25.00 | $25.00 | $177.32K | $84.67M |
| Dec 26, 2024 | $26.16 | $26.16 | $26.16 | $26.16 | $62.62K | $88.63M |
| Dec 25, 2024 | $26.40 | $26.40 | $26.40 | $26.40 | $88.67K | $89.30M |
| Dec 24, 2024 | $27.15 | $27.15 | $27.15 | $27.15 | $122.52K | $91.90M |
| Dec 23, 2024 | $26.26 | $26.26 | $26.26 | $26.26 | $134.41K | $89.01M |
| Dec 22, 2024 | $26.65 | $26.65 | $26.65 | $26.65 | $133.50K | $90.25M |
| Dec 21, 2024 | $26.83 | $26.83 | $26.83 | $26.83 | $514.92K | $90.82M |
| Dec 20, 2024 | $25.01 | $25.01 | $25.01 | $25.01 | $226.14K | $84.75M |
| Dec 19, 2024 | $25.97 | $25.97 | $25.97 | $25.97 | $138.92K | $88.11M |
| Dec 18, 2024 | $26.42 | $26.42 | $26.42 | $26.42 | $102.07K | $89.53M |
| Dec 17, 2024 | $26.74 | $26.74 | $26.74 | $26.74 | $129.77K | $90.77M |
| Dec 16, 2024 | $25.77 | $25.77 | $25.77 | $25.77 | $43.47K | $87.30M |
| Dec 15, 2024 | $25.52 | $25.52 | $25.52 | $25.52 | $34.96K | $86.50M |
| Dec 14, 2024 | $25.75 | $25.75 | $25.75 | $25.75 | $108.82K | $87.19M |
| Dec 13, 2024 | $25.76 | $25.76 | $25.76 | $25.76 | $82.55K | $87.28M |
| Dec 12, 2024 | $25.90 | $25.90 | $25.90 | $25.90 | $91.87K | $87.74M |
| Dec 11, 2024 | $25.18 | $25.18 | $25.18 | $25.18 | $311.38K | $85.31M |
| Dec 10, 2024 | $26.03 | $26.03 | $26.03 | $26.03 | $236.43K | $88.05M |
| Dec 9, 2024 | $27.09 | $27.09 | $27.09 | $27.09 | $18.24K | $92.10M |
| Dec 8, 2024 | $27.38 | $27.38 | $27.38 | $27.38 | $32.23K | $92.81M |
| Dec 7, 2024 | $26.85 | $26.85 | $26.85 | $26.85 | $133.24K | $90.91M |
| Dec 6, 2024 | $26.09 | $26.09 | $26.09 | $26.09 | $239.31K | $88.38M |
| Dec 5, 2024 | $26.37 | $26.37 | $26.37 | $26.37 | $487.43K | $89.39M |
| Dec 4, 2024 | $25.87 | $25.87 | $25.87 | $25.87 | $191.50K | $87.65M |
| Dec 3, 2024 | $23.80 | $23.80 | $23.80 | $23.80 | $142.72K | $80.61M |
| Dec 2, 2024 | $24.25 | $24.25 | $24.25 | $24.25 | $43.36K | $82.12M |
| Dec 1, 2024 | $24.22 | $24.22 | $24.22 | $24.22 | $155.53K | $82.07M |
| Nov 30, 2024 | $23.70 | $23.70 | $23.70 | $23.70 | $70.79K | $80.19M |
| Nov 29, 2024 | $23.14 | $23.14 | $23.14 | $23.14 | $106.90K | $78.39M |
| Nov 28, 2024 | $22.66 | $22.66 | $22.66 | $22.66 | $17.04K | $76.75M |
| Nov 27, 2024 | $21.89 | $21.89 | $21.89 | $21.89 | $85.93K | $74.20M |
| Nov 26, 2024 | $22.40 | $22.40 | $22.40 | $22.40 | $188.46K | $75.94M |
| Nov 25, 2024 | $22.50 | $22.50 | $22.50 | $22.50 | $139.41K | $76.42M |
| Nov 24, 2024 | $21.97 | $21.97 | $21.97 | $21.97 | $168.04K | $74.44M |
| Nov 23, 2024 | $21.63 | $21.63 | $21.63 | $21.63 | $85.98K | $73.21M |
| Nov 22, 2024 | $22.08 | $22.08 | $22.08 | $22.08 | $77.26K | $74.85M |
| Nov 21, 2024 | $22.13 | $22.13 | $22.13 | $22.13 | $55.61K | $74.93M |
| Nov 20, 2024 | $22.82 | $22.82 | $22.82 | $22.82 | $106.34K | $77.29M |
| Nov 19, 2024 | $21.35 | $21.35 | $21.35 | $21.35 | $165.07K | $72.34M |
| Nov 18, 2024 | $22.46 | $22.46 | $22.46 | $22.46 | $176.99K | $76.32M |