Chia
XCH
Rank #431
$8.69
Updated 7 days ago
Market Cap
$127.81M
24h Volume
$6.49M
Avg Volume (all)
$11.04M
24h High/Low
$9.01
$8.15
$8.15
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Andreessen Horowitz (a16z) Portfolio
Made in USA
DePIN
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $8.69 | $9.01 | $8.15 | $8.69 | $6.49M | $127.81M |
| Nov 10, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $11.89M | $134.07M |
| Nov 9, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $6.63M | $113.37M |
| Nov 8, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $15.89M | $116.86M |
| Nov 7, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $6.08M | $91.78M |
| Nov 6, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $6.10M | $87.75M |
| Nov 5, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $8.14M | $85.85M |
| Nov 4, 2025 | $6.37 | $6.37 | $6.37 | $6.37 | $7.49M | $93.14M |
| Nov 3, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $4.25M | $99.55M |
| Nov 2, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $4.88M | $100.01M |
| Nov 1, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $5.35M | $92.78M |
| Oct 31, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $5.75M | $93.92M |
| Oct 30, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $5.66M | $99.31M |
| Oct 29, 2025 | $6.76 | $6.76 | $6.76 | $6.76 | $4.93M | $99.03M |
| Oct 28, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $4.85M | $101.69M |
| Oct 27, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $5.28M | $100.21M |
| Oct 26, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $3.40M | $96.05M |
| Oct 25, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $4.68M | $98.46M |
| Oct 24, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $4.21M | $100.67M |
| Oct 23, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | $5.69M | $100.37M |
| Oct 22, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $8.64M | $101.98M |
| Oct 21, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $5.64M | $105.31M |
| Oct 20, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $5.60M | $106.24M |
| Oct 19, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $3.44M | $103.75M |
| Oct 18, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $8.19M | $104.24M |
| Oct 17, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $8.04M | $108.78M |
| Oct 16, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $8.10M | $109.31M |
| Oct 15, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $9.28M | $110.77M |
| Oct 14, 2025 | $7.77 | $7.77 | $7.77 | $7.77 | $7.82M | $113.55M |
| Oct 13, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $6.92M | $114.25M |
| Oct 12, 2025 | $7.08 | $7.08 | $7.08 | $7.08 | $14.70M | $103.44M |
| Oct 11, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $15.03M | $97.68M |
| Oct 10, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $6.64M | $127.05M |
| Oct 9, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $5.90M | $130.33M |
| Oct 8, 2025 | $8.73 | $8.73 | $8.73 | $8.73 | $7.01M | $127.61M |
| Oct 7, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | $7.72M | $131.00M |
| Oct 6, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $5.01M | $126.15M |
| Oct 5, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $4.36M | $125.12M |
| Oct 4, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | $6.29M | $127.92M |
| Oct 3, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | $6.87M | $128.55M |
| Oct 2, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $6.66M | $126.05M |
| Oct 1, 2025 | $8.18 | $8.18 | $8.18 | $8.18 | $6.24M | $119.41M |
| Sep 30, 2025 | $8.44 | $8.44 | $8.44 | $8.44 | $5.92M | $123.41M |
| Sep 29, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $4.96M | $127.46M |
| Sep 28, 2025 | $8.55 | $8.55 | $8.55 | $8.55 | $3.97M | $125.00M |
| Sep 27, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | $5.28M | $127.93M |
| Sep 26, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $7.16M | $125.50M |
| Sep 25, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $5.42M | $132.98M |
| Sep 24, 2025 | $9.06 | $9.06 | $9.06 | $9.06 | $5.83M | $132.52M |
| Sep 23, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $8.28M | $133.32M |
| Sep 22, 2025 | $9.61 | $9.61 | $9.61 | $9.61 | $4.75M | $140.51M |
| Sep 21, 2025 | $9.51 | $9.51 | $9.51 | $9.51 | $4.56M | $139.05M |
| Sep 20, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $5.16M | $139.75M |
| Sep 19, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $5.48M | $144.80M |
| Sep 18, 2025 | $9.81 | $9.81 | $9.81 | $9.81 | $6.07M | $143.75M |
| Sep 17, 2025 | $9.83 | $9.83 | $9.83 | $9.83 | $6.39M | $143.70M |
| Sep 16, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | $6.72M | $147.19M |
| Sep 15, 2025 | $10.05 | $10.05 | $10.05 | $10.05 | $4.65M | $146.60M |
| Sep 14, 2025 | $10.46 | $10.46 | $10.46 | $10.46 | $5.47M | $153.06M |
| Sep 13, 2025 | $10.52 | $10.52 | $10.52 | $10.52 | $7.13M | $154.24M |
| Sep 12, 2025 | $10.24 | $10.24 | $10.24 | $10.24 | $14.30M | $149.71M |
| Sep 11, 2025 | $10.12 | $10.12 | $10.12 | $10.12 | $7.12M | $148.11M |
| Sep 10, 2025 | $9.89 | $9.89 | $9.89 | $9.89 | $6.20M | $144.65M |
| Sep 9, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | $5.31M | $142.45M |
| Sep 8, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $3.76M | $143.37M |
| Sep 7, 2025 | $9.72 | $9.72 | $9.72 | $9.72 | $3.29M | $142.31M |
| Sep 6, 2025 | $9.89 | $9.89 | $9.89 | $9.89 | $6.94M | $144.55M |
| Sep 5, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | $5.50M | $140.39M |
| Sep 4, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $4.58M | $137.94M |
| Sep 3, 2025 | $9.48 | $9.48 | $9.48 | $9.48 | $5.56M | $138.64M |
| Sep 2, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $5.57M | $138.03M |
| Sep 1, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | $3.15M | $139.42M |
| Aug 31, 2025 | $9.76 | $9.76 | $9.76 | $9.76 | $3.67M | $142.80M |
| Aug 30, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $7.98M | $147.45M |
| Aug 29, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $5.48M | $144.71M |
| Aug 28, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | $4.40M | $139.97M |
| Aug 27, 2025 | $9.76 | $9.76 | $9.76 | $9.76 | $6.68M | $143.03M |
| Aug 26, 2025 | $9.15 | $9.15 | $9.15 | $9.15 | $7.44M | $133.93M |
| Aug 25, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $5.38M | $143.27M |
| Aug 24, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | $5.33M | $145.74M |
| Aug 23, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $8.77M | $143.38M |
| Aug 22, 2025 | $9.37 | $9.37 | $9.37 | $9.37 | $5.83M | $137.06M |
| Aug 21, 2025 | $9.57 | $9.57 | $9.57 | $9.57 | $6.67M | $140.05M |
| Aug 20, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $7.59M | $137.08M |
| Aug 19, 2025 | $9.52 | $9.52 | $9.52 | $9.52 | $7.98M | $139.16M |
| Aug 18, 2025 | $9.71 | $9.71 | $9.71 | $9.71 | $5.28M | $141.96M |
| Aug 17, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $3.54M | $140.80M |
| Aug 16, 2025 | $9.77 | $9.77 | $9.77 | $9.77 | $6.88M | $142.49M |
| Aug 15, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $9.49M | $149.81M |
| Aug 14, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $9.82M | $154.04M |
| Aug 13, 2025 | $10.36 | $10.36 | $10.36 | $10.36 | $7.64M | $151.74M |
| Aug 12, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $8.55M | $143.63M |
| Aug 11, 2025 | $10.21 | $10.21 | $10.21 | $10.21 | $6.69M | $149.31M |
| Aug 10, 2025 | $10.09 | $10.09 | $10.09 | $10.09 | $6.38M | $147.70M |
| Aug 9, 2025 | $10.07 | $10.07 | $10.07 | $10.07 | $5.80M | $147.54M |
| Aug 8, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $6.78M | $143.23M |
| Aug 7, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $4.90M | $137.36M |
| Aug 6, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $4.89M | $138.25M |
| Aug 5, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $4.84M | $141.86M |
| Aug 4, 2025 | $9.20 | $9.20 | $9.20 | $9.20 | $4.15M | $134.51M |
| Aug 3, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $6.10M | $132.96M |
| Aug 2, 2025 | $9.03 | $9.03 | $9.03 | $9.03 | $10.36M | $132.15M |
| Aug 1, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $8.88M | $133.19M |
| Jul 31, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $12.02M | $137.70M |
| Jul 30, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | $8.94M | $145.49M |
| Jul 29, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $9.86M | $142.02M |
| Jul 28, 2025 | $10.43 | $10.43 | $10.43 | $10.43 | $5.18M | $152.57M |
| Jul 27, 2025 | $10.32 | $10.32 | $10.32 | $10.32 | $4.59M | $150.91M |
| Jul 26, 2025 | $10.36 | $10.36 | $10.36 | $10.36 | $11.32M | $151.50M |
| Jul 25, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | $8.32M | $148.19M |
| Jul 24, 2025 | $10.22 | $10.22 | $10.22 | $10.22 | $8.69M | $149.57M |
| Jul 23, 2025 | $11.46 | $11.46 | $11.46 | $11.46 | $8.80M | $167.59M |
| Jul 22, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | $6.93M | $168.21M |
| Jul 21, 2025 | $11.68 | $11.68 | $11.68 | $11.68 | $5.78M | $171.41M |
| Jul 20, 2025 | $11.53 | $11.53 | $11.53 | $11.53 | $3.13M | $168.70M |
| Jul 19, 2025 | $11.37 | $11.37 | $11.37 | $11.37 | $8.49M | $166.21M |
| Jul 18, 2025 | $11.23 | $11.23 | $11.23 | $11.23 | $6.60M | $164.86M |
| Jul 17, 2025 | $10.76 | $10.76 | $10.76 | $10.76 | $6.93M | $157.29M |
| Jul 16, 2025 | $10.37 | $10.37 | $10.37 | $10.37 | $9.08M | $151.70M |
| Jul 15, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $8.51M | $148.41M |
| Jul 14, 2025 | $10.39 | $10.39 | $10.39 | $10.39 | $5.84M | $151.89M |
| Jul 13, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | $6.45M | $150.23M |
| Jul 12, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $11.90M | $156.19M |
| Jul 11, 2025 | $10.23 | $10.23 | $10.23 | $10.23 | $9.09M | $149.46M |
| Jul 10, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | $7.32M | $148.21M |
| Jul 9, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | $4.48M | $136.61M |
| Jul 8, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $5.70M | $135.12M |
| Jul 7, 2025 | $9.52 | $9.52 | $9.52 | $9.52 | $4.60M | $139.15M |
| Jul 6, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | $2.61M | $137.53M |
| Jul 5, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | $6.94M | $138.42M |
| Jul 4, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $4.71M | $145.00M |
| Jul 3, 2025 | $9.94 | $9.94 | $9.94 | $9.94 | $7.77M | $145.34M |
| Jul 2, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $4.66M | $138.00M |
| Jul 1, 2025 | $9.85 | $9.85 | $9.85 | $9.85 | $3.98M | $144.01M |
| Jun 30, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $3.17M | $148.41M |
| Jun 29, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | $3.07M | $146.12M |
| Jun 28, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $5.01M | $144.77M |
| Jun 27, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $5.35M | $144.78M |
| Jun 26, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $6.02M | $143.27M |
| Jun 25, 2025 | $10.21 | $10.21 | $10.21 | $10.21 | $6.05M | $149.26M |
| Jun 24, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $7.86M | $145.25M |
| Jun 23, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | $7.68M | $135.68M |
| Jun 22, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $4.74M | $139.78M |
| Jun 21, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | $6.49M | $142.25M |
| Jun 20, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $4.24M | $146.60M |
| Jun 19, 2025 | $10.20 | $10.20 | $10.20 | $10.20 | $6.73M | $149.21M |
| Jun 18, 2025 | $10.21 | $10.21 | $10.21 | $10.21 | $5.50M | $149.74M |
| Jun 17, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $4.88M | $156.54M |
| Jun 16, 2025 | $10.65 | $10.65 | $10.65 | $10.65 | $3.69M | $155.89M |
| Jun 15, 2025 | $10.67 | $10.67 | $10.67 | $10.67 | $3.92M | $156.10M |
| Jun 14, 2025 | $10.64 | $10.64 | $10.64 | $10.64 | $8.77M | $155.64M |
| Jun 13, 2025 | $11.00 | $11.00 | $11.00 | $11.00 | $8.23M | $160.65M |
| Jun 12, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $8.28M | $163.04M |
| Jun 11, 2025 | $11.62 | $11.62 | $11.62 | $11.62 | $9.09M | $169.93M |
| Jun 10, 2025 | $11.29 | $11.29 | $11.29 | $11.29 | $9.06M | $165.13M |
| Jun 9, 2025 | $11.21 | $11.21 | $11.21 | $11.21 | $6.60M | $163.93M |
| Jun 8, 2025 | $10.98 | $10.98 | $10.98 | $10.98 | $6.80M | $160.79M |
| Jun 7, 2025 | $10.64 | $10.64 | $10.64 | $10.64 | $8.12M | $155.55M |
| Jun 6, 2025 | $10.30 | $10.30 | $10.30 | $10.30 | $9.72M | $150.66M |
| Jun 5, 2025 | $10.72 | $10.72 | $10.72 | $10.72 | $7.47M | $156.56M |
| Jun 4, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $8.45M | $164.55M |
| Jun 3, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | $7.86M | $165.22M |
| Jun 2, 2025 | $11.67 | $11.67 | $11.67 | $11.67 | $5.68M | $170.66M |
| Jun 1, 2025 | $11.33 | $11.33 | $11.33 | $11.33 | $6.53M | $165.87M |
| May 31, 2025 | $11.27 | $11.27 | $11.27 | $11.27 | $9.39M | $164.83M |
| May 30, 2025 | $12.63 | $12.63 | $12.63 | $12.63 | $7.05M | $184.66M |
| May 29, 2025 | $12.71 | $12.71 | $12.71 | $12.71 | $6.99M | $185.90M |
| May 28, 2025 | $12.60 | $12.60 | $12.60 | $12.60 | $6.74M | $184.27M |
| May 27, 2025 | $12.48 | $12.48 | $12.48 | $12.48 | $5.83M | $182.51M |
| May 26, 2025 | $12.52 | $12.52 | $12.52 | $12.52 | $6.41M | $183.12M |
| May 25, 2025 | $12.38 | $12.38 | $12.38 | $12.38 | $5.18M | $181.10M |
| May 24, 2025 | $12.57 | $12.57 | $12.57 | $12.57 | $11.88M | $183.85M |
| May 23, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $12.14M | $194.12M |
| May 22, 2025 | $12.28 | $12.28 | $12.28 | $12.28 | $11.38M | $179.39M |
| May 21, 2025 | $12.31 | $12.31 | $12.31 | $12.31 | $7.00M | $180.47M |
| May 20, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $9.47M | $183.56M |
| May 19, 2025 | $12.67 | $12.67 | $12.67 | $12.67 | $8.38M | $183.99M |
| May 18, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $5.74M | $175.66M |
| May 17, 2025 | $12.44 | $12.44 | $12.44 | $12.44 | $7.13M | $180.70M |
| May 16, 2025 | $12.82 | $12.82 | $12.82 | $12.82 | $9.19M | $186.37M |
| May 15, 2025 | $13.42 | $13.42 | $13.42 | $13.42 | $7.21M | $195.02M |
| May 14, 2025 | $14.08 | $14.08 | $14.08 | $14.08 | $7.50M | $203.25M |
| May 13, 2025 | $14.41 | $14.41 | $14.41 | $14.41 | $11.20M | $209.74M |
| May 12, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | $6.32M | $194.93M |
| May 11, 2025 | $13.57 | $13.57 | $13.57 | $13.57 | $8.58M | $197.08M |
| May 10, 2025 | $12.81 | $12.81 | $12.81 | $12.81 | $7.04M | $186.01M |
| May 9, 2025 | $12.34 | $12.34 | $12.34 | $12.34 | $10.37M | $179.05M |
| May 8, 2025 | $11.31 | $11.31 | $11.31 | $11.31 | $4.61M | $164.27M |
| May 7, 2025 | $11.28 | $11.28 | $11.28 | $11.28 | $4.05M | $164.03M |
| May 6, 2025 | $11.56 | $11.56 | $11.56 | $11.56 | $9.13M | $167.83M |
| May 5, 2025 | $11.11 | $11.11 | $11.11 | $11.11 | $5.16M | $161.44M |
| May 4, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $4.25M | $162.02M |
| May 3, 2025 | $11.44 | $11.44 | $11.44 | $11.44 | $5.75M | $166.17M |
| May 2, 2025 | $11.70 | $11.70 | $11.70 | $11.70 | $7.71M | $169.71M |
| May 1, 2025 | $11.62 | $11.62 | $11.62 | $11.62 | $6.80M | $168.85M |
| Apr 30, 2025 | $11.57 | $11.57 | $11.57 | $11.57 | $6.93M | $167.85M |
| Apr 29, 2025 | $12.11 | $12.11 | $12.11 | $12.11 | $9.04M | $175.84M |
| Apr 28, 2025 | $12.44 | $12.44 | $12.44 | $12.44 | $10.47M | $180.71M |
| Apr 27, 2025 | $11.93 | $11.93 | $11.93 | $11.93 | $4.07M | $173.36M |
| Apr 26, 2025 | $11.56 | $11.56 | $11.56 | $11.56 | $9.33M | $168.12M |
| Apr 25, 2025 | $11.46 | $11.46 | $11.46 | $11.46 | $5.17M | $166.47M |
| Apr 24, 2025 | $11.63 | $11.63 | $11.63 | $11.63 | $8.96M | $169.02M |
| Apr 23, 2025 | $11.34 | $11.34 | $11.34 | $11.34 | $10.63M | $164.58M |
| Apr 22, 2025 | $10.90 | $10.90 | $10.90 | $10.90 | $7.71M | $158.18M |
| Apr 21, 2025 | $10.73 | $10.73 | $10.73 | $10.73 | $4.55M | $155.83M |
| Apr 20, 2025 | $10.93 | $10.93 | $10.93 | $10.93 | $5.52M | $158.74M |
| Apr 19, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | $3.37M | $154.35M |
| Apr 18, 2025 | $10.65 | $10.65 | $10.65 | $10.65 | $5.54M | $154.75M |
| Apr 17, 2025 | $10.70 | $10.70 | $10.70 | $10.70 | $8.14M | $155.60M |
| Apr 16, 2025 | $10.67 | $10.67 | $10.67 | $10.67 | $4.46M | $154.99M |
| Apr 15, 2025 | $11.04 | $11.04 | $11.04 | $11.04 | $5.89M | $160.44M |
| Apr 14, 2025 | $11.07 | $11.07 | $11.07 | $11.07 | $5.74M | $160.61M |
| Apr 13, 2025 | $11.51 | $11.51 | $11.51 | $11.51 | $6.32M | $167.19M |
| Apr 12, 2025 | $11.56 | $11.56 | $11.56 | $11.56 | $8.47M | $167.72M |
| Apr 11, 2025 | $10.84 | $10.84 | $10.84 | $10.84 | $8.40M | $158.88M |
| Apr 10, 2025 | $10.63 | $10.63 | $10.63 | $10.63 | $10.23M | $154.94M |
| Apr 9, 2025 | $9.79 | $9.79 | $9.79 | $9.79 | $6.54M | $142.13M |
| Apr 8, 2025 | $10.17 | $10.17 | $10.17 | $10.17 | $13.06M | $147.94M |
| Apr 7, 2025 | $9.52 | $9.52 | $9.52 | $9.52 | $8.97M | $138.27M |
| Apr 6, 2025 | $10.88 | $10.88 | $10.88 | $10.88 | $5.09M | $158.17M |
| Apr 5, 2025 | $10.90 | $10.90 | $10.90 | $10.90 | $11.50M | $158.30M |
| Apr 4, 2025 | $10.99 | $10.99 | $10.99 | $10.99 | $8.13M | $160.02M |
| Apr 3, 2025 | $11.18 | $11.18 | $11.18 | $11.18 | $14.89M | $161.89M |
| Apr 2, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | $4.38M | $164.06M |
| Apr 1, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | $4.50M | $160.42M |
| Mar 31, 2025 | $10.83 | $10.83 | $10.83 | $10.83 | $3.92M | $157.76M |
| Mar 30, 2025 | $10.73 | $10.73 | $10.73 | $10.73 | $3.62M | $155.63M |
| Mar 29, 2025 | $11.55 | $11.55 | $11.55 | $11.55 | $5.77M | $167.27M |
| Mar 28, 2025 | $12.29 | $12.29 | $12.29 | $12.29 | $3.55M | $178.17M |
| Mar 27, 2025 | $12.28 | $12.28 | $12.28 | $12.28 | $4.05M | $177.75M |
| Mar 26, 2025 | $12.57 | $12.57 | $12.57 | $12.57 | $8.48M | $181.88M |
| Mar 25, 2025 | $12.67 | $12.67 | $12.67 | $12.67 | $12.51M | $182.25M |
| Mar 24, 2025 | $12.42 | $12.42 | $12.42 | $12.42 | $3.99M | $181.57M |
| Mar 23, 2025 | $12.50 | $12.50 | $12.50 | $12.50 | $2.64M | $181.01M |
| Mar 22, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $3.21M | $176.75M |
| Mar 21, 2025 | $12.65 | $12.65 | $12.65 | $12.65 | $4.00M | $182.54M |
| Mar 20, 2025 | $12.79 | $12.79 | $12.79 | $12.79 | $15.61M | $185.08M |
| Mar 19, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $6.36M | $181.62M |
| Mar 18, 2025 | $12.85 | $12.85 | $12.85 | $12.85 | $12.89M | $185.72M |
| Mar 17, 2025 | $12.78 | $12.78 | $12.78 | $12.78 | $7.33M | $184.67M |
| Mar 16, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $4.60M | $197.76M |
| Mar 15, 2025 | $12.92 | $12.92 | $12.92 | $12.92 | $5.64M | $186.43M |
| Mar 14, 2025 | $12.66 | $12.66 | $12.66 | $12.66 | $4.52M | $182.30M |
| Mar 13, 2025 | $12.86 | $12.86 | $12.86 | $12.86 | $10.31M | $185.16M |
| Mar 12, 2025 | $13.11 | $13.11 | $13.11 | $13.11 | $8.62M | $189.37M |
| Mar 11, 2025 | $12.50 | $12.50 | $12.50 | $12.50 | $14.51M | $180.35M |
| Mar 10, 2025 | $13.55 | $13.55 | $13.55 | $13.55 | $11.39M | $194.68M |
| Mar 9, 2025 | $14.74 | $14.74 | $14.74 | $14.74 | $5.56M | $211.51M |
| Mar 8, 2025 | $15.06 | $15.06 | $15.06 | $15.06 | $14.99M | $215.85M |
| Mar 7, 2025 | $15.81 | $15.81 | $15.81 | $15.81 | $17.68M | $226.82M |
| Mar 6, 2025 | $16.48 | $16.48 | $16.48 | $16.48 | $18.32M | $234.61M |
| Mar 5, 2025 | $16.90 | $16.90 | $16.90 | $16.90 | $22.36M | $242.28M |
| Mar 4, 2025 | $16.21 | $16.21 | $16.21 | $16.21 | $13.63M | $234.36M |
| Mar 3, 2025 | $17.93 | $17.93 | $17.93 | $17.93 | $17.92M | $257.12M |
| Mar 2, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | $12.19M | $228.03M |
| Mar 1, 2025 | $16.80 | $16.80 | $16.80 | $16.80 | $17.79M | $241.22M |
| Feb 28, 2025 | $16.03 | $16.03 | $16.03 | $16.03 | $18.51M | $228.33M |
| Feb 27, 2025 | $16.04 | $16.04 | $16.04 | $16.04 | $28.90M | $229.03M |
| Feb 26, 2025 | $15.62 | $15.62 | $15.62 | $15.62 | $28.40M | $222.13M |
| Feb 25, 2025 | $12.24 | $12.24 | $12.24 | $12.24 | $14.58M | $174.58M |
| Feb 24, 2025 | $13.57 | $13.57 | $13.57 | $13.57 | $12.01M | $193.59M |
| Feb 23, 2025 | $13.77 | $13.77 | $13.77 | $13.77 | $15.30M | $196.22M |
| Feb 22, 2025 | $13.22 | $13.22 | $13.22 | $13.22 | $17.13M | $188.44M |
| Feb 21, 2025 | $14.43 | $14.43 | $14.43 | $14.43 | $16.51M | $205.63M |
| Feb 20, 2025 | $13.25 | $13.25 | $13.25 | $13.25 | $12.91M | $188.55M |
| Feb 19, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $14.92M | $186.60M |
| Feb 18, 2025 | $14.12 | $14.12 | $14.12 | $14.12 | $17.90M | $200.04M |
| Feb 17, 2025 | $13.89 | $13.89 | $13.89 | $13.89 | $12.04M | $196.41M |
| Feb 16, 2025 | $12.82 | $12.82 | $12.82 | $12.82 | $11.90M | $180.75M |
| Feb 15, 2025 | $13.17 | $13.17 | $13.17 | $13.17 | $14.83M | $185.52M |
| Feb 14, 2025 | $12.75 | $12.75 | $12.75 | $12.75 | $14.42M | $179.52M |
| Feb 13, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $15.75M | $187.12M |
| Feb 12, 2025 | $12.72 | $12.72 | $12.72 | $12.72 | $13.16M | $178.65M |
| Feb 11, 2025 | $12.85 | $12.85 | $12.85 | $12.85 | $12.86M | $180.15M |
| Feb 10, 2025 | $12.52 | $12.52 | $12.52 | $12.52 | $11.61M | $175.05M |
| Feb 9, 2025 | $12.57 | $12.57 | $12.57 | $12.57 | $10.67M | $175.93M |
| Feb 8, 2025 | $12.23 | $12.23 | $12.23 | $12.23 | $17.15M | $170.84M |
| Feb 7, 2025 | $12.34 | $12.34 | $12.34 | $12.34 | $14.72M | $171.70M |
| Feb 6, 2025 | $12.83 | $12.83 | $12.83 | $12.83 | $16.15M | $179.47M |
| Feb 5, 2025 | $13.19 | $13.19 | $13.19 | $13.19 | $20.45M | $184.20M |
| Feb 4, 2025 | $13.70 | $13.70 | $13.70 | $13.70 | $50.00M | $191.03M |
| Feb 3, 2025 | $14.17 | $14.17 | $14.17 | $14.17 | $19.40M | $197.45M |
| Feb 2, 2025 | $16.26 | $16.26 | $16.26 | $16.26 | $11.36M | $226.63M |
| Feb 1, 2025 | $17.81 | $17.81 | $17.81 | $17.81 | $11.92M | $247.88M |
| Jan 31, 2025 | $17.46 | $17.46 | $17.46 | $17.46 | $11.59M | $243.33M |
| Jan 30, 2025 | $16.97 | $16.97 | $16.97 | $16.97 | $12.99M | $236.29M |
| Jan 29, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | $12.73M | $232.80M |
| Jan 28, 2025 | $18.09 | $18.09 | $18.09 | $18.09 | $18.74M | $251.27M |
| Jan 27, 2025 | $18.40 | $18.40 | $18.40 | $18.40 | $9.93M | $256.38M |
| Jan 26, 2025 | $18.80 | $18.80 | $18.80 | $18.80 | $8.70M | $261.83M |
| Jan 25, 2025 | $18.96 | $18.96 | $18.96 | $18.96 | $13.63M | $262.86M |
| Jan 24, 2025 | $19.46 | $19.46 | $19.46 | $19.46 | $18.37M | $270.33M |
| Jan 23, 2025 | $19.31 | $19.31 | $19.31 | $19.31 | $14.27M | $268.53M |
| Jan 22, 2025 | $20.01 | $20.01 | $20.01 | $20.01 | $17.99M | $277.51M |
| Jan 21, 2025 | $19.47 | $19.47 | $19.47 | $19.47 | $28.75M | $269.68M |
| Jan 20, 2025 | $19.41 | $19.41 | $19.41 | $19.41 | $24.18M | $268.00M |
| Jan 19, 2025 | $22.20 | $22.20 | $22.20 | $22.20 | $16.21M | $305.96M |
| Jan 18, 2025 | $23.91 | $23.91 | $23.91 | $23.91 | $16.30M | $328.59M |
| Jan 17, 2025 | $22.93 | $22.93 | $22.93 | $22.93 | $14.88M | $314.56M |
| Jan 16, 2025 | $24.17 | $24.17 | $24.17 | $24.17 | $17.02M | $331.22M |
| Jan 15, 2025 | $21.64 | $21.64 | $21.64 | $21.64 | $12.78M | $296.47M |
| Jan 14, 2025 | $21.16 | $21.16 | $21.16 | $21.16 | $15.78M | $289.58M |
| Jan 13, 2025 | $22.23 | $22.23 | $22.23 | $22.23 | $6.81M | $303.90M |
| Jan 12, 2025 | $22.75 | $22.75 | $22.75 | $22.75 | $9.33M | $311.19M |
| Jan 11, 2025 | $23.59 | $23.59 | $23.59 | $23.59 | $17.11M | $322.26M |
| Jan 10, 2025 | $20.88 | $20.88 | $20.88 | $20.88 | $13.44M | $284.74M |
| Jan 9, 2025 | $21.34 | $21.34 | $21.34 | $21.34 | $19.26M | $291.94M |
| Jan 8, 2025 | $21.96 | $21.96 | $21.96 | $21.96 | $19.50M | $300.12M |
| Jan 7, 2025 | $23.94 | $23.94 | $23.94 | $23.94 | $14.94M | $326.27M |
| Jan 6, 2025 | $23.60 | $23.60 | $23.60 | $23.60 | $11.69M | $321.14M |
| Jan 5, 2025 | $24.26 | $24.26 | $24.26 | $24.26 | $12.43M | $330.95M |
| Jan 4, 2025 | $24.06 | $24.06 | $24.06 | $24.06 | $11.71M | $327.13M |
| Jan 3, 2025 | $23.79 | $23.79 | $23.79 | $23.79 | $19.48M | $323.48M |
| Jan 2, 2025 | $22.82 | $22.82 | $22.82 | $22.82 | $10.43M | $307.83M |
| Jan 1, 2025 | $21.12 | $21.12 | $21.12 | $21.12 | $13.04M | $287.14M |
| Dec 31, 2024 | $20.89 | $20.89 | $20.89 | $20.89 | $15.88M | $283.15M |
| Dec 30, 2024 | $21.25 | $21.25 | $21.25 | $21.25 | $11.90M | $288.27M |
| Dec 29, 2024 | $21.97 | $21.97 | $21.97 | $21.97 | $9.08M | $297.54M |
| Dec 28, 2024 | $21.11 | $21.11 | $21.11 | $21.11 | $15.59M | $285.25M |
| Dec 27, 2024 | $21.38 | $21.38 | $21.38 | $21.38 | $15.26M | $288.04M |
| Dec 26, 2024 | $22.71 | $22.71 | $22.71 | $22.71 | $14.06M | $305.84M |
| Dec 25, 2024 | $22.94 | $22.94 | $22.94 | $22.94 | $15.80M | $308.60M |
| Dec 24, 2024 | $22.75 | $22.75 | $22.75 | $22.75 | $17.33M | $306.34M |
| Dec 23, 2024 | $20.88 | $20.88 | $20.88 | $20.88 | $16.95M | $664.55M |
| Dec 22, 2024 | $20.61 | $20.61 | $20.61 | $20.61 | $20.82M | $655.18M |
| Dec 21, 2024 | $22.02 | $22.02 | $22.02 | $22.02 | $35.38M | $306.12M |
| Dec 20, 2024 | $23.47 | $23.47 | $23.47 | $23.47 | $31.98M | $328.44M |
| Dec 19, 2024 | $23.95 | $23.95 | $23.95 | $23.95 | $25.32M | $333.71M |
| Dec 18, 2024 | $24.96 | $24.96 | $24.96 | $24.96 | $21.84M | $348.54M |
| Dec 17, 2024 | $26.60 | $26.60 | $26.60 | $26.60 | $22.38M | $371.53M |
| Dec 16, 2024 | $27.77 | $27.77 | $27.77 | $27.77 | $23.27M | $388.55M |
| Dec 15, 2024 | $26.57 | $26.57 | $26.57 | $26.57 | $26.60M | $370.85M |
| Dec 14, 2024 | $27.81 | $27.81 | $27.81 | $27.81 | $23.57M | $387.33M |
| Dec 13, 2024 | $26.76 | $26.76 | $26.76 | $26.76 | $23.03M | $373.46M |
| Dec 12, 2024 | $26.45 | $26.45 | $26.45 | $26.45 | $21.55M | $368.74M |
| Dec 11, 2024 | $24.87 | $24.87 | $24.87 | $24.87 | $31.32M | $346.93M |
| Dec 10, 2024 | $25.97 | $25.97 | $25.97 | $25.97 | $40.79M | $361.94M |
| Dec 9, 2024 | $32.54 | $32.54 | $32.54 | $32.54 | $23.45M | $453.96M |
| Dec 8, 2024 | $32.51 | $32.51 | $32.51 | $32.51 | $21.03M | $454.54M |
| Dec 7, 2024 | $32.37 | $32.37 | $32.37 | $32.37 | $31.32M | $451.50M |
| Dec 6, 2024 | $31.26 | $31.26 | $31.26 | $31.26 | $39.10M | $435.59M |
| Dec 5, 2024 | $32.44 | $32.44 | $32.44 | $32.44 | $36.47M | $452.78M |
| Dec 4, 2024 | $34.81 | $34.81 | $34.81 | $34.81 | $41.06M | $489.81M |
| Dec 3, 2024 | $32.43 | $32.43 | $32.43 | $32.43 | $39.61M | $452.27M |
| Dec 2, 2024 | $31.13 | $31.13 | $31.13 | $31.13 | $28.04M | $434.15M |
| Dec 1, 2024 | $29.97 | $29.97 | $29.97 | $29.97 | $53.34M | $418.31M |
| Nov 30, 2024 | $29.38 | $29.38 | $29.38 | $29.38 | $37.14M | $396.99M |
| Nov 29, 2024 | $23.90 | $23.90 | $23.90 | $23.90 | $17.12M | $333.64M |
| Nov 28, 2024 | $24.09 | $24.09 | $24.09 | $24.09 | $20.86M | $335.93M |
| Nov 27, 2024 | $22.86 | $22.86 | $22.86 | $22.86 | $28.94M | $318.54M |
| Nov 26, 2024 | $23.46 | $23.46 | $23.46 | $23.46 | $32.44M | $327.55M |
| Nov 25, 2024 | $22.57 | $22.57 | $22.57 | $22.57 | $40.34M | $315.04M |
| Nov 24, 2024 | $24.81 | $24.81 | $24.81 | $24.81 | $95.41M | $343.96M |
| Nov 23, 2024 | $16.02 | $16.02 | $16.02 | $16.02 | $13.69M | $222.57M |
| Nov 22, 2024 | $15.32 | $15.32 | $15.32 | $15.32 | $14.68M | $213.16M |
| Nov 21, 2024 | $14.54 | $14.54 | $14.54 | $14.54 | $11.37M | $202.21M |
| Nov 20, 2024 | $15.19 | $15.19 | $15.19 | $15.19 | $11.88M | $211.47M |
| Nov 19, 2024 | $16.31 | $16.31 | $16.31 | $16.31 | $15.00M | $226.65M |
| Nov 18, 2024 | $15.13 | $15.13 | $15.13 | $15.13 | $12.96M | $210.35M |
| Nov 17, 2024 | $15.11 | $15.11 | $15.11 | $15.11 | $11.58M | $209.85M |
| Nov 16, 2024 | $14.24 | $14.24 | $14.24 | $14.24 | $13.02M | $197.63M |
| Nov 15, 2024 | $14.02 | $14.02 | $14.02 | $14.02 | $15.36M | $193.54M |
| Nov 14, 2024 | $14.43 | $14.43 | $14.43 | $14.43 | $17.07M | $200.21M |
| Nov 13, 2024 | $14.98 | $14.98 | $14.98 | $14.98 | $19.56M | $207.34M |
| Nov 12, 2024 | $16.10 | $16.10 | $16.10 | $16.10 | $16.78M | $224.25M |
| Nov 11, 2024 | $15.34 | $15.34 | $15.34 | $15.34 | $17.77M | $212.63M |