Cardano
ADA
Rank #11
$0.5695
Updated 6 days ago
Market Cap
$20.89B
24h Volume
$999.65M
Avg Volume (1y)
$1.43B
24h High/Low
$0.6032
$0.5685
$0.5685
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Proof of Stake (PoS)
GMCI Layer 1 Index
Made in USA
Alleged SEC Securities
Cardano Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.5695 | $0.6032 | $0.5685 | $0.5695 | $999.65M | $20.89B |
| Nov 10, 2025 | $0.5781 | $0.5781 | $0.5781 | $0.5781 | $923.55M | $21.13B |
| Nov 9, 2025 | $0.5693 | $0.5693 | $0.5693 | $0.5693 | $1.06B | $20.83B |
| Nov 8, 2025 | $0.5774 | $0.5774 | $0.5774 | $0.5774 | $1.52B | $21.15B |
| Nov 7, 2025 | $0.5302 | $0.5302 | $0.5302 | $0.5302 | $1.05B | $19.38B |
| Nov 6, 2025 | $0.5464 | $0.5464 | $0.5464 | $0.5464 | $1.33B | $19.99B |
| Nov 5, 2025 | $0.5222 | $0.5222 | $0.5222 | $0.5222 | $2.02B | $19.09B |
| Nov 4, 2025 | $0.5516 | $0.5516 | $0.5516 | $0.5516 | $1.46B | $20.18B |
| Nov 3, 2025 | $0.6084 | $0.6084 | $0.6084 | $0.6084 | $734.06M | $22.26B |
| Nov 2, 2025 | $0.6125 | $0.6125 | $0.6125 | $0.6125 | $724.19M | $22.40B |
| Nov 1, 2025 | $0.6091 | $0.6091 | $0.6091 | $0.6091 | $1.08B | $22.29B |
| Oct 31, 2025 | $0.6005 | $0.6005 | $0.6005 | $0.6005 | $1.45B | $21.94B |
| Oct 30, 2025 | $0.6396 | $0.6396 | $0.6396 | $0.6396 | $1.36B | $23.39B |
| Oct 29, 2025 | $0.6462 | $0.6462 | $0.6462 | $0.6462 | $1.76B | $23.64B |
| Oct 28, 2025 | $0.6678 | $0.6678 | $0.6678 | $0.6678 | $1.13B | $24.43B |
| Oct 27, 2025 | $0.6818 | $0.6818 | $0.6818 | $0.6818 | $754.31M | $24.98B |
| Oct 26, 2025 | $0.6553 | $0.6553 | $0.6553 | $0.6553 | $702.62M | $23.96B |
| Oct 25, 2025 | $0.6553 | $0.6553 | $0.6553 | $0.6553 | $1.06B | $23.99B |
| Oct 24, 2025 | $0.6425 | $0.6425 | $0.6425 | $0.6425 | $741.36M | $23.49B |
| Oct 23, 2025 | $0.6229 | $0.6229 | $0.6229 | $0.6229 | $1.28B | $22.76B |
| Oct 22, 2025 | $0.6426 | $0.6426 | $0.6426 | $0.6426 | $1.37B | $23.49B |
| Oct 21, 2025 | $0.6633 | $0.6633 | $0.6633 | $0.6633 | $1.26B | $24.25B |
| Oct 20, 2025 | $0.6523 | $0.6523 | $0.6523 | $0.6523 | $812.05M | $23.84B |
| Oct 19, 2025 | $0.6341 | $0.6341 | $0.6341 | $0.6341 | $505.11M | $23.18B |
| Oct 18, 2025 | $0.6252 | $0.6252 | $0.6252 | $0.6252 | $1.86B | $22.87B |
| Oct 17, 2025 | $0.6445 | $0.6445 | $0.6445 | $0.6445 | $1.51B | $23.57B |
| Oct 16, 2025 | $0.6682 | $0.6682 | $0.6682 | $0.6682 | $1.11B | $24.41B |
| Oct 15, 2025 | $0.6997 | $0.6997 | $0.6997 | $0.6997 | $2.02B | $25.59B |
| Oct 14, 2025 | $0.7285 | $0.7285 | $0.7285 | $0.7285 | $2.05B | $26.64B |
| Oct 13, 2025 | $0.7012 | $0.7012 | $0.7012 | $0.7012 | $1.85B | $25.62B |
| Oct 12, 2025 | $0.6320 | $0.6320 | $0.6320 | $0.6320 | $2.97B | $23.11B |
| Oct 11, 2025 | $0.6387 | $0.6387 | $0.6387 | $0.6387 | $4.19B | $23.61B |
| Oct 10, 2025 | $0.8153 | $0.8153 | $0.8153 | $0.8153 | $1.11B | $29.78B |
| Oct 9, 2025 | $0.8388 | $0.8388 | $0.8388 | $0.8388 | $1.24B | $30.67B |
| Oct 8, 2025 | $0.8211 | $0.8211 | $0.8211 | $0.8211 | $1.83B | $30.00B |
| Oct 7, 2025 | $0.8721 | $0.8721 | $0.8721 | $0.8721 | $1.76B | $31.86B |
| Oct 6, 2025 | $0.8375 | $0.8375 | $0.8375 | $0.8375 | $1.58B | $30.59B |
| Oct 5, 2025 | $0.8399 | $0.8399 | $0.8399 | $0.8399 | $1.20B | $30.70B |
| Oct 4, 2025 | $0.8665 | $0.8665 | $0.8665 | $0.8665 | $1.33B | $31.72B |
| Oct 3, 2025 | $0.8692 | $0.8692 | $0.8692 | $0.8692 | $1.72B | $31.75B |
| Oct 2, 2025 | $0.8492 | $0.8492 | $0.8492 | $0.8492 | $1.70B | $31.01B |
| Oct 1, 2025 | $0.8069 | $0.8069 | $0.8069 | $0.8069 | $1.03B | $29.43B |
| Sep 30, 2025 | $0.8071 | $0.8071 | $0.8071 | $0.8071 | $1.31B | $29.47B |
| Sep 29, 2025 | $0.8080 | $0.8080 | $0.8080 | $0.8080 | $707.50M | $29.51B |
| Sep 28, 2025 | $0.7811 | $0.7811 | $0.7811 | $0.7811 | $833.23M | $28.54B |
| Sep 27, 2025 | $0.7914 | $0.7914 | $0.7914 | $0.7914 | $1.41B | $28.90B |
| Sep 26, 2025 | $0.7619 | $0.7619 | $0.7619 | $0.7619 | $2.14B | $27.84B |
| Sep 25, 2025 | $0.8124 | $0.8124 | $0.8124 | $0.8124 | $1.31B | $29.65B |
| Sep 24, 2025 | $0.8089 | $0.8089 | $0.8089 | $0.8089 | $1.35B | $29.56B |
| Sep 23, 2025 | $0.8256 | $0.8256 | $0.8256 | $0.8256 | $2.21B | $30.15B |
| Sep 22, 2025 | $0.8850 | $0.8850 | $0.8850 | $0.8850 | $835.35M | $32.32B |
| Sep 21, 2025 | $0.8926 | $0.8926 | $0.8926 | $0.8926 | $1.11B | $32.59B |
| Sep 20, 2025 | $0.8906 | $0.8906 | $0.8906 | $0.8906 | $1.87B | $32.51B |
| Sep 19, 2025 | $0.9252 | $0.9252 | $0.9252 | $0.9252 | $2.32B | $33.79B |
| Sep 18, 2025 | $0.9126 | $0.9126 | $0.9126 | $0.9126 | $2.16B | $33.32B |
| Sep 17, 2025 | $0.8804 | $0.8804 | $0.8804 | $0.8804 | $1.54B | $32.15B |
| Sep 16, 2025 | $0.8623 | $0.8623 | $0.8623 | $0.8623 | $2.20B | $31.48B |
| Sep 15, 2025 | $0.8884 | $0.8884 | $0.8884 | $0.8884 | $1.70B | $32.42B |
| Sep 14, 2025 | $0.9300 | $0.9300 | $0.9300 | $0.9300 | $1.98B | $33.95B |
| Sep 13, 2025 | $0.9169 | $0.9169 | $0.9169 | $0.9169 | $1.45B | $33.46B |
| Sep 12, 2025 | $0.8940 | $0.8940 | $0.8940 | $0.8940 | $1.27B | $32.61B |
| Sep 11, 2025 | $0.8853 | $0.8853 | $0.8853 | $0.8853 | $1.53B | $32.28B |
| Sep 10, 2025 | $0.8649 | $0.8649 | $0.8649 | $0.8649 | $1.99B | $31.58B |
| Sep 9, 2025 | $0.8647 | $0.8647 | $0.8647 | $0.8647 | $1.69B | $31.57B |
| Sep 8, 2025 | $0.8363 | $0.8363 | $0.8363 | $0.8363 | $1.02B | $30.56B |
| Sep 7, 2025 | $0.8186 | $0.8186 | $0.8186 | $0.8186 | $850.47M | $29.88B |
| Sep 6, 2025 | $0.8309 | $0.8309 | $0.8309 | $0.8309 | $1.12B | $30.32B |
| Sep 5, 2025 | $0.8103 | $0.8103 | $0.8103 | $0.8103 | $1.10B | $29.59B |
| Sep 4, 2025 | $0.8358 | $0.8358 | $0.8358 | $0.8358 | $1.15B | $30.49B |
| Sep 3, 2025 | $0.8346 | $0.8346 | $0.8346 | $0.8346 | $1.49B | $30.42B |
| Sep 2, 2025 | $0.7994 | $0.7994 | $0.7994 | $0.7994 | $1.80B | $29.18B |
| Sep 1, 2025 | $0.8117 | $0.8117 | $0.8117 | $0.8117 | $962.83M | $29.62B |
| Aug 31, 2025 | $0.8220 | $0.8220 | $0.8220 | $0.8220 | $696.06M | $29.99B |
| Aug 30, 2025 | $0.8273 | $0.8273 | $0.8273 | $0.8273 | $1.82B | $30.19B |
| Aug 29, 2025 | $0.8572 | $0.8572 | $0.8572 | $0.8572 | $1.45B | $31.28B |
| Aug 28, 2025 | $0.8501 | $0.8501 | $0.8501 | $0.8501 | $1.56B | $31.03B |
| Aug 27, 2025 | $0.8668 | $0.8668 | $0.8668 | $0.8668 | $1.76B | $31.55B |
| Aug 26, 2025 | $0.8383 | $0.8383 | $0.8383 | $0.8383 | $2.48B | $30.58B |
| Aug 25, 2025 | $0.9103 | $0.9103 | $0.9103 | $0.9103 | $2.37B | $33.22B |
| Aug 24, 2025 | $0.9132 | $0.9132 | $0.9132 | $0.9132 | $1.55B | $33.31B |
| Aug 23, 2025 | $0.9292 | $0.9292 | $0.9292 | $0.9292 | $2.31B | $33.89B |
| Aug 22, 2025 | $0.8501 | $0.8501 | $0.8501 | $0.8501 | $1.53B | $30.92B |
| Aug 21, 2025 | $0.8814 | $0.8814 | $0.8814 | $0.8814 | $2.09B | $32.19B |
| Aug 20, 2025 | $0.8449 | $0.8449 | $0.8449 | $0.8449 | $3.04B | $30.88B |
| Aug 19, 2025 | $0.9235 | $0.9235 | $0.9235 | $0.9235 | $2.63B | $33.64B |
| Aug 18, 2025 | $0.9632 | $0.9632 | $0.9632 | $0.9632 | $2.55B | $35.14B |
| Aug 17, 2025 | $0.9202 | $0.9202 | $0.9202 | $0.9202 | $2.59B | $33.53B |
| Aug 16, 2025 | $0.9418 | $0.9418 | $0.9418 | $0.9418 | $4.09B | $34.20B |
| Aug 15, 2025 | $0.9258 | $0.9258 | $0.9258 | $0.9258 | $6.26B | $33.68B |
| Aug 14, 2025 | $0.9083 | $0.9083 | $0.9083 | $0.9083 | $2.73B | $33.04B |
| Aug 13, 2025 | $0.8421 | $0.8421 | $0.8421 | $0.8421 | $2.32B | $30.63B |
| Aug 12, 2025 | $0.7742 | $0.7742 | $0.7742 | $0.7742 | $1.58B | $28.00B |
| Aug 11, 2025 | $0.8013 | $0.8013 | $0.8013 | $0.8013 | $1.26B | $28.99B |
| Aug 10, 2025 | $0.8035 | $0.8035 | $0.8035 | $0.8035 | $1.21B | $29.08B |
| Aug 9, 2025 | $0.7920 | $0.7920 | $0.7920 | $0.7920 | $1.52B | $28.66B |
| Aug 8, 2025 | $0.7866 | $0.7866 | $0.7866 | $0.7866 | $838.96M | $28.47B |
| Aug 7, 2025 | $0.7415 | $0.7415 | $0.7415 | $0.7415 | $977.02M | $26.83B |
| Aug 6, 2025 | $0.7264 | $0.7264 | $0.7264 | $0.7264 | $1.17B | $26.29B |
| Aug 5, 2025 | $0.7553 | $0.7553 | $0.7553 | $0.7553 | $1.17B | $27.30B |
| Aug 4, 2025 | $0.7262 | $0.7262 | $0.7262 | $0.7262 | $993.39M | $26.27B |
| Aug 3, 2025 | $0.6981 | $0.6981 | $0.6981 | $0.6981 | $1.15B | $25.27B |
| Aug 2, 2025 | $0.7145 | $0.7145 | $0.7145 | $0.7145 | $1.72B | $25.84B |
| Aug 1, 2025 | $0.7396 | $0.7396 | $0.7396 | $0.7396 | $927.10M | $26.75B |
| Jul 31, 2025 | $0.7643 | $0.7643 | $0.7643 | $0.7643 | $1.44B | $27.61B |
| Jul 30, 2025 | $0.7823 | $0.7823 | $0.7823 | $0.7823 | $917.25M | $28.29B |
| Jul 29, 2025 | $0.7907 | $0.7907 | $0.7907 | $0.7907 | $1.54B | $28.62B |
| Jul 28, 2025 | $0.8312 | $0.8312 | $0.8312 | $0.8312 | $1.22B | $30.07B |
| Jul 27, 2025 | $0.8191 | $0.8191 | $0.8191 | $0.8191 | $1.14B | $29.62B |
| Jul 26, 2025 | $0.8148 | $0.8148 | $0.8148 | $0.8148 | $1.63B | $29.47B |
| Jul 25, 2025 | $0.8050 | $0.8050 | $0.8050 | $0.8050 | $2.05B | $29.11B |
| Jul 24, 2025 | $0.8159 | $0.8159 | $0.8159 | $0.8159 | $1.76B | $29.50B |
| Jul 23, 2025 | $0.9028 | $0.9028 | $0.9028 | $0.9028 | $1.92B | $32.64B |
| Jul 22, 2025 | $0.8904 | $0.8904 | $0.8904 | $0.8904 | $2.19B | $32.19B |
| Jul 21, 2025 | $0.8583 | $0.8583 | $0.8583 | $0.8583 | $1.65B | $31.05B |
| Jul 20, 2025 | $0.8304 | $0.8304 | $0.8304 | $0.8304 | $924.05M | $30.02B |
| Jul 19, 2025 | $0.8162 | $0.8162 | $0.8162 | $0.8162 | $2.74B | $29.50B |
| Jul 18, 2025 | $0.8253 | $0.8253 | $0.8253 | $0.8253 | $2.32B | $29.85B |
| Jul 17, 2025 | $0.7642 | $0.7642 | $0.7642 | $0.7642 | $1.39B | $27.62B |
| Jul 16, 2025 | $0.7473 | $0.7473 | $0.7473 | $0.7473 | $1.35B | $27.04B |
| Jul 15, 2025 | $0.7340 | $0.7340 | $0.7340 | $0.7340 | $1.57B | $26.53B |
| Jul 14, 2025 | $0.7379 | $0.7379 | $0.7379 | $0.7379 | $1.35B | $26.66B |
| Jul 13, 2025 | $0.7087 | $0.7087 | $0.7087 | $0.7087 | $1.19B | $25.61B |
| Jul 12, 2025 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | $2.55B | $25.67B |
| Jul 11, 2025 | $0.6771 | $0.6771 | $0.6771 | $0.6771 | $1.06B | $24.44B |
| Jul 10, 2025 | $0.6236 | $0.6236 | $0.6236 | $0.6236 | $921.41M | $22.54B |
| Jul 9, 2025 | $0.5883 | $0.5883 | $0.5883 | $0.5883 | $487.67M | $21.26B |
| Jul 8, 2025 | $0.5798 | $0.5798 | $0.5798 | $0.5798 | $559.19M | $20.94B |
| Jul 7, 2025 | $0.5857 | $0.5857 | $0.5857 | $0.5857 | $379.74M | $21.16B |
| Jul 6, 2025 | $0.5760 | $0.5760 | $0.5760 | $0.5760 | $287.36M | $20.81B |
| Jul 5, 2025 | $0.5728 | $0.5728 | $0.5728 | $0.5728 | $539.62M | $20.70B |
| Jul 4, 2025 | $0.5988 | $0.5988 | $0.5988 | $0.5988 | $723.26M | $21.63B |
| Jul 3, 2025 | $0.5847 | $0.5847 | $0.5847 | $0.5847 | $934.34M | $21.13B |
| Jul 2, 2025 | $0.5422 | $0.5422 | $0.5422 | $0.5422 | $631.72M | $19.59B |
| Jul 1, 2025 | $0.5720 | $0.5720 | $0.5720 | $0.5720 | $685.73M | $20.68B |
| Jun 30, 2025 | $0.5775 | $0.5775 | $0.5775 | $0.5775 | $546.30M | $20.86B |
| Jun 29, 2025 | $0.5656 | $0.5656 | $0.5656 | $0.5656 | $328.70M | $20.42B |
| Jun 28, 2025 | $0.5587 | $0.5587 | $0.5587 | $0.5587 | $461.34M | $20.17B |
| Jun 27, 2025 | $0.5542 | $0.5542 | $0.5542 | $0.5542 | $546.16M | $20.01B |
| Jun 26, 2025 | $0.5668 | $0.5668 | $0.5668 | $0.5668 | $549.50M | $20.47B |
| Jun 25, 2025 | $0.5872 | $0.5872 | $0.5872 | $0.5872 | $716.77M | $21.20B |
| Jun 24, 2025 | $0.5832 | $0.5832 | $0.5832 | $0.5832 | $923.34M | $21.06B |
| Jun 23, 2025 | $0.5411 | $0.5411 | $0.5411 | $0.5411 | $1.05B | $19.54B |
| Jun 22, 2025 | $0.5507 | $0.5507 | $0.5507 | $0.5507 | $616.32M | $19.86B |
| Jun 21, 2025 | $0.5768 | $0.5768 | $0.5768 | $0.5768 | $655.09M | $20.83B |
| Jun 20, 2025 | $0.6023 | $0.6023 | $0.6023 | $0.6023 | $411.53M | $21.75B |
| Jun 19, 2025 | $0.6032 | $0.6032 | $0.6032 | $0.6032 | $649.43M | $21.78B |
| Jun 18, 2025 | $0.6114 | $0.6114 | $0.6114 | $0.6114 | $668.78M | $22.07B |
| Jun 17, 2025 | $0.6348 | $0.6348 | $0.6348 | $0.6348 | $634.35M | $22.98B |
| Jun 16, 2025 | $0.6338 | $0.6338 | $0.6338 | $0.6338 | $306.47M | $22.89B |
| Jun 15, 2025 | $0.6250 | $0.6250 | $0.6250 | $0.6250 | $377.70M | $22.58B |
| Jun 14, 2025 | $0.6415 | $0.6415 | $0.6415 | $0.6415 | $967.14M | $23.16B |
| Jun 13, 2025 | $0.6646 | $0.6646 | $0.6646 | $0.6646 | $644.74M | $24.00B |
| Jun 12, 2025 | $0.6979 | $0.6979 | $0.6979 | $0.6979 | $650.49M | $25.16B |
| Jun 11, 2025 | $0.7161 | $0.7161 | $0.7161 | $0.7161 | $816.44M | $25.85B |
| Jun 10, 2025 | $0.7052 | $0.7052 | $0.7052 | $0.7052 | $556.70M | $25.46B |
| Jun 9, 2025 | $0.6696 | $0.6696 | $0.6696 | $0.6696 | $445.91M | $24.16B |
| Jun 8, 2025 | $0.6651 | $0.6651 | $0.6651 | $0.6651 | $345.18M | $24.00B |
| Jun 7, 2025 | $0.6564 | $0.6564 | $0.6564 | $0.6564 | $579.13M | $23.69B |
| Jun 6, 2025 | $0.6280 | $0.6280 | $0.6280 | $0.6280 | $759.75M | $22.67B |
| Jun 5, 2025 | $0.6662 | $0.6662 | $0.6662 | $0.6662 | $400.10M | $24.03B |
| Jun 4, 2025 | $0.6848 | $0.6848 | $0.6848 | $0.6848 | $494.64M | $24.72B |
| Jun 3, 2025 | $0.6901 | $0.6901 | $0.6901 | $0.6901 | $570.64M | $24.90B |
| Jun 2, 2025 | $0.6854 | $0.6854 | $0.6854 | $0.6854 | $524.85M | $24.73B |
| Jun 1, 2025 | $0.6863 | $0.6863 | $0.6863 | $0.6863 | $721.01M | $24.77B |
| May 31, 2025 | $0.6913 | $0.6913 | $0.6913 | $0.6913 | $935.63M | $24.94B |
| May 30, 2025 | $0.7243 | $0.7243 | $0.7243 | $0.7243 | $649.81M | $26.14B |
| May 29, 2025 | $0.7465 | $0.7465 | $0.7465 | $0.7465 | $547.00M | $26.93B |
| May 28, 2025 | $0.7578 | $0.7578 | $0.7578 | $0.7578 | $652.90M | $27.34B |
| May 27, 2025 | $0.7582 | $0.7582 | $0.7582 | $0.7582 | $588.81M | $27.33B |
| May 26, 2025 | $0.7590 | $0.7590 | $0.7590 | $0.7590 | $673.78M | $27.38B |
| May 25, 2025 | $0.7460 | $0.7460 | $0.7460 | $0.7460 | $630.03M | $26.92B |
| May 24, 2025 | $0.7483 | $0.7483 | $0.7483 | $0.7483 | $1.42B | $26.99B |
| May 23, 2025 | $0.8078 | $0.8078 | $0.8078 | $0.8078 | $1.07B | $29.12B |
| May 22, 2025 | $0.7721 | $0.7721 | $0.7721 | $0.7721 | $1.08B | $27.85B |
| May 21, 2025 | $0.7456 | $0.7456 | $0.7456 | $0.7456 | $691.00M | $26.90B |
| May 20, 2025 | $0.7426 | $0.7426 | $0.7426 | $0.7426 | $855.72M | $26.76B |
| May 19, 2025 | $0.7518 | $0.7518 | $0.7518 | $0.7518 | $949.01M | $27.10B |
| May 18, 2025 | $0.7425 | $0.7425 | $0.7425 | $0.7425 | $906.50M | $26.77B |
| May 17, 2025 | $0.7606 | $0.7606 | $0.7606 | $0.7606 | $777.81M | $27.43B |
| May 16, 2025 | $0.7609 | $0.7609 | $0.7609 | $0.7609 | $1.03B | $27.46B |
| May 15, 2025 | $0.7986 | $0.7986 | $0.7986 | $0.7986 | $1.17B | $28.79B |
| May 14, 2025 | $0.8313 | $0.8313 | $0.8313 | $0.8313 | $1.25B | $29.95B |
| May 13, 2025 | $0.8191 | $0.8191 | $0.8191 | $0.8191 | $1.89B | $29.54B |
| May 12, 2025 | $0.8049 | $0.8049 | $0.8049 | $0.8049 | $1.10B | $29.03B |
| May 11, 2025 | $0.8401 | $0.8401 | $0.8401 | $0.8401 | $1.39B | $30.27B |
| May 10, 2025 | $0.7773 | $0.7773 | $0.7773 | $0.7773 | $1.49B | $28.02B |
| May 9, 2025 | $0.7652 | $0.7652 | $0.7652 | $0.7652 | $1.36B | $27.57B |
| May 8, 2025 | $0.6714 | $0.6714 | $0.6714 | $0.6714 | $582.54M | $24.20B |
| May 7, 2025 | $0.6788 | $0.6788 | $0.6788 | $0.6788 | $552.47M | $24.46B |
| May 6, 2025 | $0.6632 | $0.6632 | $0.6632 | $0.6632 | $664.93M | $23.90B |
| May 5, 2025 | $0.6764 | $0.6764 | $0.6764 | $0.6764 | $661.25M | $24.37B |
| May 4, 2025 | $0.7013 | $0.7013 | $0.7013 | $0.7013 | $752.44M | $25.27B |
| May 3, 2025 | $0.6975 | $0.6975 | $0.6975 | $0.6975 | $606.87M | $25.13B |
| May 2, 2025 | $0.7049 | $0.7049 | $0.7049 | $0.7049 | $586.07M | $25.38B |
| May 1, 2025 | $0.6820 | $0.6820 | $0.6820 | $0.6820 | $592.05M | $24.58B |
| Apr 30, 2025 | $0.6957 | $0.6957 | $0.6957 | $0.6957 | $817.94M | $25.06B |
| Apr 29, 2025 | $0.7053 | $0.7053 | $0.7053 | $0.7053 | $889.99M | $25.40B |
| Apr 28, 2025 | $0.7041 | $0.7041 | $0.7041 | $0.7041 | $567.36M | $25.37B |
| Apr 27, 2025 | $0.7076 | $0.7076 | $0.7076 | $0.7076 | $659.34M | $25.49B |
| Apr 26, 2025 | $0.7139 | $0.7139 | $0.7139 | $0.7139 | $949.07M | $25.73B |
| Apr 25, 2025 | $0.7221 | $0.7221 | $0.7221 | $0.7221 | $1.04B | $26.02B |
| Apr 24, 2025 | $0.6973 | $0.6973 | $0.6973 | $0.6973 | $967.03M | $25.11B |
| Apr 23, 2025 | $0.6821 | $0.6821 | $0.6821 | $0.6821 | $834.27M | $24.58B |
| Apr 22, 2025 | $0.6226 | $0.6226 | $0.6226 | $0.6226 | $632.03M | $22.36B |
| Apr 21, 2025 | $0.6202 | $0.6202 | $0.6202 | $0.6202 | $354.99M | $22.34B |
| Apr 20, 2025 | $0.6281 | $0.6281 | $0.6281 | $0.6281 | $331.43M | $22.62B |
| Apr 19, 2025 | $0.6273 | $0.6273 | $0.6273 | $0.6273 | $374.65M | $22.59B |
| Apr 18, 2025 | $0.6169 | $0.6169 | $0.6169 | $0.6169 | $448.81M | $22.23B |
| Apr 17, 2025 | $0.6107 | $0.6107 | $0.6107 | $0.6107 | $591.36M | $21.98B |
| Apr 16, 2025 | $0.6081 | $0.6081 | $0.6081 | $0.6081 | $709.02M | $21.89B |
| Apr 15, 2025 | $0.6347 | $0.6347 | $0.6347 | $0.6347 | $680.08M | $22.85B |
| Apr 14, 2025 | $0.6370 | $0.6370 | $0.6370 | $0.6370 | $644.31M | $22.92B |
| Apr 13, 2025 | $0.6581 | $0.6581 | $0.6581 | $0.6581 | $658.71M | $23.69B |
| Apr 12, 2025 | $0.6240 | $0.6240 | $0.6240 | $0.6240 | $823.02M | $22.46B |
| Apr 11, 2025 | $0.6099 | $0.6099 | $0.6099 | $0.6099 | $890.74M | $21.97B |
| Apr 10, 2025 | $0.6320 | $0.6320 | $0.6320 | $0.6320 | $1.60B | $22.80B |
| Apr 9, 2025 | $0.5576 | $0.5576 | $0.5576 | $0.5576 | $1.24B | $20.07B |
| Apr 8, 2025 | $0.5847 | $0.5847 | $0.5847 | $0.5847 | $1.90B | $21.12B |
| Apr 7, 2025 | $0.5730 | $0.5730 | $0.5730 | $0.5730 | $948.64M | $20.67B |
| Apr 6, 2025 | $0.6562 | $0.6562 | $0.6562 | $0.6562 | $384.99M | $23.58B |
| Apr 5, 2025 | $0.6606 | $0.6606 | $0.6606 | $0.6606 | $858.62M | $23.78B |
| Apr 4, 2025 | $0.6506 | $0.6506 | $0.6506 | $0.6506 | $850.77M | $23.45B |
| Apr 3, 2025 | $0.6417 | $0.6417 | $0.6417 | $0.6417 | $907.26M | $23.09B |
| Apr 2, 2025 | $0.6783 | $0.6783 | $0.6783 | $0.6783 | $685.08M | $24.40B |
| Apr 1, 2025 | $0.6611 | $0.6611 | $0.6611 | $0.6611 | $739.60M | $23.76B |
| Mar 31, 2025 | $0.6601 | $0.6601 | $0.6601 | $0.6601 | $478.49M | $23.73B |
| Mar 30, 2025 | $0.6741 | $0.6741 | $0.6741 | $0.6741 | $621.44M | $24.25B |
| Mar 29, 2025 | $0.7055 | $0.7055 | $0.7055 | $0.7055 | $774.77M | $25.35B |
| Mar 28, 2025 | $0.7381 | $0.7381 | $0.7381 | $0.7381 | $561.35M | $26.55B |
| Mar 27, 2025 | $0.7280 | $0.7280 | $0.7280 | $0.7280 | $908.22M | $26.18B |
| Mar 26, 2025 | $0.7456 | $0.7456 | $0.7456 | $0.7456 | $1.06B | $26.80B |
| Mar 25, 2025 | $0.7300 | $0.7300 | $0.7300 | $0.7300 | $911.52M | $26.24B |
| Mar 24, 2025 | $0.7086 | $0.7086 | $0.7086 | $0.7086 | $559.80M | $25.51B |
| Mar 23, 2025 | $0.7005 | $0.7005 | $0.7005 | $0.7005 | $431.73M | $25.20B |
| Mar 22, 2025 | $0.7042 | $0.7042 | $0.7042 | $0.7042 | $611.41M | $25.35B |
| Mar 21, 2025 | $0.7178 | $0.7178 | $0.7178 | $0.7178 | $892.75M | $25.81B |
| Mar 20, 2025 | $0.7455 | $0.7455 | $0.7455 | $0.7455 | $1.06B | $26.80B |
| Mar 19, 2025 | $0.7028 | $0.7028 | $0.7028 | $0.7028 | $668.45M | $25.28B |
| Mar 18, 2025 | $0.7182 | $0.7182 | $0.7182 | $0.7182 | $712.18M | $25.83B |
| Mar 17, 2025 | $0.7063 | $0.7063 | $0.7063 | $0.7063 | $751.36M | $25.40B |
| Mar 16, 2025 | $0.7478 | $0.7478 | $0.7478 | $0.7478 | $662.91M | $26.90B |
| Mar 15, 2025 | $0.7387 | $0.7387 | $0.7387 | $0.7387 | $1.02B | $26.57B |
| Mar 14, 2025 | $0.7017 | $0.7017 | $0.7017 | $0.7017 | $1.13B | $25.22B |
| Mar 13, 2025 | $0.7367 | $0.7367 | $0.7367 | $0.7367 | $1.25B | $26.49B |
| Mar 12, 2025 | $0.7230 | $0.7230 | $0.7230 | $0.7230 | $1.75B | $26.00B |
| Mar 11, 2025 | $0.6751 | $0.6751 | $0.6751 | $0.6751 | $1.89B | $24.25B |
| Mar 10, 2025 | $0.7214 | $0.7214 | $0.7214 | $0.7214 | $1.47B | $25.93B |
| Mar 9, 2025 | $0.8045 | $0.8045 | $0.8045 | $0.8045 | $1.06B | $28.88B |
| Mar 8, 2025 | $0.8172 | $0.8172 | $0.8172 | $0.8172 | $3.17B | $29.36B |
| Mar 7, 2025 | $0.9073 | $0.9073 | $0.9073 | $0.9073 | $2.33B | $32.62B |
| Mar 6, 2025 | $0.9757 | $0.9757 | $0.9757 | $0.9757 | $3.41B | $35.11B |
| Mar 5, 2025 | $0.9435 | $0.9435 | $0.9435 | $0.9435 | $4.81B | $33.92B |
| Mar 4, 2025 | $0.8568 | $0.8568 | $0.8568 | $0.8568 | $6.12B | $30.80B |
| Mar 3, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $8.12B | $40.47B |
| Mar 2, 2025 | $0.6583 | $0.6583 | $0.6583 | $0.6583 | $536.87M | $23.63B |
| Mar 1, 2025 | $0.6341 | $0.6341 | $0.6341 | $0.6341 | $1.12B | $22.79B |
| Feb 28, 2025 | $0.6461 | $0.6461 | $0.6461 | $0.6461 | $669.25M | $23.22B |
| Feb 27, 2025 | $0.6446 | $0.6446 | $0.6446 | $0.6446 | $849.33M | $23.18B |
| Feb 26, 2025 | $0.6826 | $0.6826 | $0.6826 | $0.6826 | $1.29B | $24.56B |
| Feb 25, 2025 | $0.6800 | $0.6800 | $0.6800 | $0.6800 | $972.26M | $24.41B |
| Feb 24, 2025 | $0.7709 | $0.7709 | $0.7709 | $0.7709 | $479.98M | $27.69B |
| Feb 23, 2025 | $0.7743 | $0.7743 | $0.7743 | $0.7743 | $516.33M | $27.84B |
| Feb 22, 2025 | $0.7616 | $0.7616 | $0.7616 | $0.7616 | $864.87M | $27.37B |
| Feb 21, 2025 | $0.8048 | $0.8048 | $0.8048 | $0.8048 | $675.95M | $28.91B |
| Feb 20, 2025 | $0.7721 | $0.7721 | $0.7721 | $0.7721 | $684.52M | $27.74B |
| Feb 19, 2025 | $0.7535 | $0.7535 | $0.7535 | $0.7535 | $883.99M | $27.07B |
| Feb 18, 2025 | $0.8073 | $0.8073 | $0.8073 | $0.8073 | $1.01B | $28.99B |
| Feb 17, 2025 | $0.7714 | $0.7714 | $0.7714 | $0.7714 | $448.63M | $27.70B |
| Feb 16, 2025 | $0.7815 | $0.7815 | $0.7815 | $0.7815 | $483.68M | $28.07B |
| Feb 15, 2025 | $0.8009 | $0.8009 | $0.8009 | $0.8009 | $757.46M | $28.75B |
| Feb 14, 2025 | $0.8103 | $0.8103 | $0.8103 | $0.8103 | $820.91M | $29.11B |
| Feb 13, 2025 | $0.7980 | $0.7980 | $0.7980 | $0.7980 | $1.22B | $28.63B |
| Feb 12, 2025 | $0.7799 | $0.7799 | $0.7799 | $0.7799 | $1.76B | $28.01B |
| Feb 11, 2025 | $0.7093 | $0.7093 | $0.7093 | $0.7093 | $738.58M | $25.46B |
| Feb 10, 2025 | $0.6829 | $0.6829 | $0.6829 | $0.6829 | $668.96M | $24.51B |
| Feb 9, 2025 | $0.7022 | $0.7022 | $0.7022 | $0.7022 | $543.52M | $25.22B |
| Feb 8, 2025 | $0.7069 | $0.7069 | $0.7069 | $0.7069 | $886.63M | $25.34B |
| Feb 7, 2025 | $0.7040 | $0.7040 | $0.7040 | $0.7040 | $827.08M | $25.21B |
| Feb 6, 2025 | $0.7333 | $0.7333 | $0.7333 | $0.7333 | $819.97M | $26.32B |
| Feb 5, 2025 | $0.7470 | $0.7470 | $0.7470 | $0.7470 | $1.56B | $26.78B |
| Feb 4, 2025 | $0.8095 | $0.8095 | $0.8095 | $0.8095 | $4.66B | $29.06B |
| Feb 3, 2025 | $0.7981 | $0.7981 | $0.7981 | $0.7981 | $1.56B | $28.51B |
| Feb 2, 2025 | $0.8983 | $0.8983 | $0.8983 | $0.8983 | $560.83M | $32.28B |
| Feb 1, 2025 | $0.9425 | $0.9425 | $0.9425 | $0.9425 | $689.87M | $33.83B |
| Jan 31, 2025 | $0.9610 | $0.9610 | $0.9610 | $0.9610 | $627.91M | $34.50B |
| Jan 30, 2025 | $0.9416 | $0.9416 | $0.9416 | $0.9416 | $823.63M | $33.85B |
| Jan 29, 2025 | $0.9162 | $0.9162 | $0.9162 | $0.9162 | $757.83M | $32.87B |
| Jan 28, 2025 | $0.9332 | $0.9332 | $0.9332 | $0.9332 | $1.40B | $33.49B |
| Jan 27, 2025 | $0.9542 | $0.9542 | $0.9542 | $0.9542 | $512.63M | $34.27B |
| Jan 26, 2025 | $0.9776 | $0.9776 | $0.9776 | $0.9776 | $516.24M | $35.11B |
| Jan 25, 2025 | $0.9716 | $0.9716 | $0.9716 | $0.9716 | $882.39M | $34.82B |
| Jan 24, 2025 | $0.9880 | $0.9880 | $0.9880 | $0.9880 | $1.20B | $35.45B |
| Jan 23, 2025 | $0.9803 | $0.9803 | $0.9803 | $0.9803 | $969.71M | $35.18B |
| Jan 22, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $1.70B | $36.01B |
| Jan 21, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $2.69B | $36.11B |
| Jan 20, 2025 | $0.9918 | $0.9918 | $0.9918 | $0.9918 | $2.80B | $35.74B |
| Jan 19, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.49B | $39.48B |
| Jan 18, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $1.82B | $40.80B |
| Jan 17, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $2.06B | $39.11B |
| Jan 16, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $2.20B | $38.92B |
| Jan 15, 2025 | $0.9944 | $0.9944 | $0.9944 | $0.9944 | $1.13B | $35.66B |
| Jan 14, 2025 | $0.9451 | $0.9451 | $0.9451 | $0.9451 | $1.54B | $33.89B |
| Jan 13, 2025 | $0.9692 | $0.9692 | $0.9692 | $0.9692 | $1.09B | $34.75B |
| Jan 12, 2025 | $0.9961 | $0.9961 | $0.9961 | $0.9961 | $953.40M | $35.74B |
| Jan 11, 2025 | $0.9317 | $0.9317 | $0.9317 | $0.9317 | $1.24B | $33.43B |
| Jan 10, 2025 | $0.9061 | $0.9061 | $0.9061 | $0.9061 | $1.34B | $32.54B |
| Jan 9, 2025 | $0.9479 | $0.9479 | $0.9479 | $0.9479 | $1.95B | $34.05B |
| Jan 8, 2025 | $0.9933 | $0.9933 | $0.9933 | $0.9933 | $2.19B | $35.62B |
| Jan 7, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $1.36B | $39.23B |
| Jan 6, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $1.36B | $39.23B |
| Jan 5, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $1.28B | $38.45B |
| Jan 4, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $2.67B | $39.15B |
| Jan 3, 2025 | $0.9618 | $0.9618 | $0.9618 | $0.9618 | $1.27B | $34.48B |
| Jan 2, 2025 | $0.9148 | $0.9148 | $0.9148 | $0.9148 | $995.79M | $32.74B |
| Jan 1, 2025 | $0.8443 | $0.8443 | $0.8443 | $0.8443 | $759.32M | $30.27B |
| Dec 31, 2024 | $0.8591 | $0.8591 | $0.8591 | $0.8591 | $1.03B | $30.75B |
| Dec 30, 2024 | $0.8591 | $0.8591 | $0.8591 | $0.8591 | $705.65M | $30.78B |
| Dec 29, 2024 | $0.8876 | $0.8876 | $0.8876 | $0.8876 | $588.90M | $31.82B |
| Dec 28, 2024 | $0.8742 | $0.8742 | $0.8742 | $0.8742 | $949.97M | $31.33B |
| Dec 27, 2024 | $0.8593 | $0.8593 | $0.8593 | $0.8593 | $860.40M | $30.81B |
| Dec 26, 2024 | $0.9168 | $0.9168 | $0.9168 | $0.9168 | $695.11M | $32.86B |
| Dec 25, 2024 | $0.9369 | $0.9369 | $0.9369 | $0.9369 | $1.05B | $33.54B |
| Dec 24, 2024 | $0.9229 | $0.9229 | $0.9229 | $0.9229 | $1.37B | $33.05B |
| Dec 23, 2024 | $0.8828 | $0.8828 | $0.8828 | $0.8828 | $1.25B | $31.64B |
| Dec 22, 2024 | $0.9047 | $0.9047 | $0.9047 | $0.9047 | $1.62B | $32.35B |
| Dec 21, 2024 | $0.9506 | $0.9506 | $0.9506 | $0.9506 | $2.97B | $34.01B |
| Dec 20, 2024 | $0.8856 | $0.8856 | $0.8856 | $0.8856 | $2.48B | $31.78B |
| Dec 19, 2024 | $0.9690 | $0.9690 | $0.9690 | $0.9690 | $2.12B | $34.74B |
| Dec 18, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | $1.58B | $37.60B |
| Dec 17, 2024 | $1.08 | $1.08 | $1.08 | $1.08 | $1.73B | $38.75B |
| Dec 16, 2024 | $1.11 | $1.11 | $1.11 | $1.11 | $1.09B | $39.69B |
| Dec 15, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | $1.21B | $37.96B |
| Dec 14, 2024 | $1.12 | $1.12 | $1.12 | $1.12 | $1.48B | $39.99B |
| Dec 13, 2024 | $1.12 | $1.12 | $1.12 | $1.12 | $2.48B | $40.21B |
| Dec 12, 2024 | $1.09 | $1.09 | $1.09 | $1.09 | $2.48B | $38.96B |
| Dec 11, 2024 | $1.02 | $1.02 | $1.02 | $1.02 | $3.77B | $36.41B |
| Dec 10, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | $3.80B | $35.98B |
| Dec 9, 2024 | $1.20 | $1.20 | $1.20 | $1.20 | $1.85B | $42.89B |
| Dec 8, 2024 | $1.21 | $1.21 | $1.21 | $1.21 | $1.58B | $43.49B |
| Dec 7, 2024 | $1.23 | $1.23 | $1.23 | $1.23 | $2.35B | $44.19B |
| Dec 6, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | $3.58B | $41.76B |
| Dec 5, 2024 | $1.18 | $1.18 | $1.18 | $1.18 | $3.19B | $42.35B |
| Dec 4, 2024 | $1.20 | $1.20 | $1.20 | $1.20 | $5.49B | $42.97B |
| Dec 3, 2024 | $1.20 | $1.20 | $1.20 | $1.20 | $5.87B | $42.93B |
| Dec 2, 2024 | $1.15 | $1.15 | $1.15 | $1.15 | $2.62B | $41.01B |
| Dec 1, 2024 | $1.08 | $1.08 | $1.08 | $1.08 | $2.24B | $38.66B |
| Nov 30, 2024 | $1.08 | $1.08 | $1.08 | $1.08 | $2.55B | $38.64B |
| Nov 29, 2024 | $1.03 | $1.03 | $1.03 | $1.03 | $1.75B | $36.94B |
| Nov 28, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | $2.96B | $36.25B |
| Nov 27, 2024 | $0.9587 | $0.9587 | $0.9587 | $0.9587 | $2.83B | $34.32B |
| Nov 26, 2024 | $0.9463 | $0.9463 | $0.9463 | $0.9463 | $3.67B | $33.86B |
| Nov 25, 2024 | $1.03 | $1.03 | $1.03 | $1.03 | $4.07B | $36.73B |
| Nov 24, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | $7.26B | $38.00B |
| Nov 23, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | $6.89B | $35.94B |
| Nov 22, 2024 | $0.8182 | $0.8182 | $0.8182 | $0.8182 | $2.79B | $29.26B |
| Nov 21, 2024 | $0.8030 | $0.8030 | $0.8030 | $0.8030 | $4.23B | $28.77B |
| Nov 20, 2024 | $0.7389 | $0.7389 | $0.7389 | $0.7389 | $1.64B | $26.43B |
| Nov 19, 2024 | $0.7364 | $0.7364 | $0.7364 | $0.7364 | $2.55B | $26.34B |
| Nov 18, 2024 | $0.7022 | $0.7022 | $0.7022 | $0.7022 | $2.50B | $25.13B |
| Nov 17, 2024 | $0.7370 | $0.7370 | $0.7370 | $0.7370 | $6.27B | $26.35B |