Cookie DAO
COOKIE
Rank #774
$0.0730
Updated 7 days ago
Market Cap
$45.79M
24h Volume
$8.76M
Avg Volume (all)
$26.57M
24h High/Low
$0.0786
$0.0718
$0.0718
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Base Ecosystem
Governance
Animoca Brands Portfolio
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agents
Analytics
InfoFi
Marketing
Chains
Ethereum
0xc0041ef357b1834...
Base
0xc0041ef357b1834...
Binance Smart Chain
0xc0041ef357b1834...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0730 | $0.0786 | $0.0718 | $0.0730 | $8.76M | $45.79M |
| Nov 10, 2025 | $0.0748 | $0.0748 | $0.0748 | $0.0748 | $6.83M | $46.96M |
| Nov 9, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $11.42M | $47.10M |
| Nov 8, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $13.31M | $49.36M |
| Nov 7, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $11.14M | $42.47M |
| Nov 6, 2025 | $0.0676 | $0.0676 | $0.0676 | $0.0676 | $10.55M | $42.51M |
| Nov 5, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $16.47M | $42.59M |
| Nov 4, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $16.75M | $44.84M |
| Nov 3, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $5.85M | $53.33M |
| Nov 2, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $17.77M | $55.88M |
| Nov 1, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $12.19M | $51.08M |
| Oct 31, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $12.99M | $49.60M |
| Oct 30, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $10.18M | $54.24M |
| Oct 29, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $15.43M | $56.46M |
| Oct 28, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $14.23M | $58.75M |
| Oct 27, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $22.39M | $63.46M |
| Oct 26, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $24.15M | $60.96M |
| Oct 25, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $13.41M | $56.72M |
| Oct 24, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $5.75M | $51.54M |
| Oct 23, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $7.80M | $50.04M |
| Oct 22, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $8.19M | $51.84M |
| Oct 21, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $6.76M | $53.23M |
| Oct 20, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $6.65M | $52.62M |
| Oct 19, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $5.90M | $52.18M |
| Oct 18, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $14.75M | $52.39M |
| Oct 17, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $20.87M | $54.88M |
| Oct 16, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $13.27M | $55.73M |
| Oct 15, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $24.49M | $60.10M |
| Oct 14, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $25.00M | $62.17M |
| Oct 13, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $14.29M | $56.88M |
| Oct 12, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $18.35M | $50.88M |
| Oct 11, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $41.77M | $55.54M |
| Oct 10, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $13.76M | $73.00M |
| Oct 9, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $18.17M | $77.54M |
| Oct 8, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $18.30M | $73.65M |
| Oct 7, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $16.40M | $78.87M |
| Oct 6, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $14.55M | $77.57M |
| Oct 5, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $19.92M | $81.13M |
| Oct 4, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $27.66M | $82.31M |
| Oct 3, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $33.32M | $81.05M |
| Oct 2, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $13.62M | $68.25M |
| Oct 1, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $11.63M | $63.72M |
| Sep 30, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $10.50M | $64.93M |
| Sep 29, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $7.49M | $65.68M |
| Sep 28, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $8.67M | $64.41M |
| Sep 27, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $12.38M | $64.27M |
| Sep 26, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $16.14M | $61.23M |
| Sep 25, 2025 | $0.1115 | $0.1115 | $0.1115 | $0.1115 | $11.92M | $68.20M |
| Sep 24, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $14.98M | $67.69M |
| Sep 23, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $25.36M | $69.55M |
| Sep 22, 2025 | $0.1358 | $0.1358 | $0.1358 | $0.1358 | $27.84M | $83.42M |
| Sep 21, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $11.30M | $76.88M |
| Sep 20, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $11.84M | $78.74M |
| Sep 19, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $11.09M | $84.73M |
| Sep 18, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $12.81M | $84.00M |
| Sep 17, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $10.57M | $80.08M |
| Sep 16, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $11.97M | $78.12M |
| Sep 15, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $10.01M | $82.54M |
| Sep 14, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $13.85M | $86.79M |
| Sep 13, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $19.16M | $87.10M |
| Sep 12, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $15.88M | $83.37M |
| Sep 11, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $16.93M | $82.84M |
| Sep 10, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $32.48M | $82.88M |
| Sep 9, 2025 | $0.1353 | $0.1353 | $0.1353 | $0.1353 | $31.19M | $82.95M |
| Sep 8, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $12.24M | $73.01M |
| Sep 7, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $8.45M | $70.73M |
| Sep 6, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $18.60M | $71.26M |
| Sep 5, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $12.07M | $67.70M |
| Sep 4, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $10.80M | $72.38M |
| Sep 3, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $13.18M | $70.55M |
| Sep 2, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $16.95M | $67.49M |
| Sep 1, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $7.96M | $73.13M |
| Aug 31, 2025 | $0.1266 | $0.1266 | $0.1266 | $0.1266 | $9.04M | $75.74M |
| Aug 30, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $15.68M | $75.27M |
| Aug 29, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $11.58M | $80.49M |
| Aug 28, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $18.51M | $77.91M |
| Aug 27, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $16.58M | $81.89M |
| Aug 26, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $19.87M | $73.63M |
| Aug 25, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $21.78M | $82.82M |
| Aug 24, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $12.99M | $84.94M |
| Aug 23, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $23.71M | $87.30M |
| Aug 22, 2025 | $0.1313 | $0.1313 | $0.1313 | $0.1313 | $8.44M | $77.86M |
| Aug 21, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $12.50M | $81.56M |
| Aug 20, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $16.46M | $76.57M |
| Aug 19, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $16.89M | $82.09M |
| Aug 18, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $14.85M | $86.51M |
| Aug 17, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $9.08M | $84.24M |
| Aug 16, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $15.00M | $83.92M |
| Aug 15, 2025 | $0.1402 | $0.1402 | $0.1402 | $0.1402 | $30.72M | $83.08M |
| Aug 14, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $16.24M | $93.79M |
| Aug 13, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $18.72M | $92.20M |
| Aug 12, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $28.37M | $86.81M |
| Aug 11, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $20.57M | $99.40M |
| Aug 10, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $14.06M | $92.44M |
| Aug 9, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $10.53M | $89.36M |
| Aug 8, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $19.63M | $89.40M |
| Aug 7, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $10.70M | $83.83M |
| Aug 6, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $14.77M | $81.63M |
| Aug 5, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $11.76M | $88.89M |
| Aug 4, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $8.70M | $82.74M |
| Aug 3, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $10.59M | $79.25M |
| Aug 2, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $20.58M | $81.86M |
| Aug 1, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $11.56M | $86.79M |
| Jul 31, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $16.52M | $93.28M |
| Jul 30, 2025 | $0.1609 | $0.1609 | $0.1609 | $0.1609 | $16.47M | $95.03M |
| Jul 29, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $20.79M | $97.36M |
| Jul 28, 2025 | $0.1843 | $0.1843 | $0.1843 | $0.1843 | $13.96M | $108.96M |
| Jul 27, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $10.06M | $105.01M |
| Jul 26, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $18.76M | $105.34M |
| Jul 25, 2025 | $0.1747 | $0.1747 | $0.1747 | $0.1747 | $31.57M | $103.37M |
| Jul 24, 2025 | $0.1884 | $0.1884 | $0.1884 | $0.1884 | $33.16M | $111.65M |
| Jul 23, 2025 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $33.30M | $131.30M |
| Jul 22, 2025 | $0.2186 | $0.2186 | $0.2186 | $0.2186 | $29.82M | $130.13M |
| Jul 21, 2025 | $0.2088 | $0.2088 | $0.2088 | $0.2088 | $31.66M | $123.58M |
| Jul 20, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $14.13M | $115.63M |
| Jul 19, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $36.64M | $113.73M |
| Jul 18, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $44.72M | $117.83M |
| Jul 17, 2025 | $0.1906 | $0.1906 | $0.1906 | $0.1906 | $26.53M | $112.77M |
| Jul 16, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $25.97M | $115.51M |
| Jul 15, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $28.68M | $109.38M |
| Jul 14, 2025 | $0.1885 | $0.1885 | $0.1885 | $0.1885 | $23.53M | $103.05M |
| Jul 13, 2025 | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $23.37M | $101.24M |
| Jul 12, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $38.59M | $104.49M |
| Jul 11, 2025 | $0.1996 | $0.1996 | $0.1996 | $0.1996 | $52.52M | $108.71M |
| Jul 10, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $17.85M | $92.39M |
| Jul 9, 2025 | $0.1586 | $0.1586 | $0.1586 | $0.1586 | $11.41M | $86.90M |
| Jul 8, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $10.67M | $87.16M |
| Jul 7, 2025 | $0.1638 | $0.1638 | $0.1638 | $0.1638 | $9.68M | $89.59M |
| Jul 6, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $12.47M | $87.55M |
| Jul 5, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $17.06M | $88.64M |
| Jul 4, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $19.37M | $94.95M |
| Jul 3, 2025 | $0.1778 | $0.1778 | $0.1778 | $0.1778 | $20.94M | $97.55M |
| Jul 2, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $18.16M | $85.01M |
| Jul 1, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $17.09M | $93.06M |
| Jun 30, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $15.53M | $100.20M |
| Jun 29, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $11.98M | $94.35M |
| Jun 28, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $13.03M | $90.10M |
| Jun 27, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $19.03M | $89.10M |
| Jun 26, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $20.40M | $92.39M |
| Jun 25, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $20.97M | $98.06M |
| Jun 24, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $31.14M | $99.73M |
| Jun 23, 2025 | $0.1528 | $0.1528 | $0.1528 | $0.1528 | $23.68M | $83.76M |
| Jun 22, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $15.98M | $88.99M |
| Jun 21, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $20.97M | $95.46M |
| Jun 20, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $17.20M | $99.37M |
| Jun 19, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $26.01M | $102.72M |
| Jun 18, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $28.65M | $102.74M |
| Jun 17, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $36.78M | $109.95M |
| Jun 16, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $19.90M | $105.17M |
| Jun 15, 2025 | $0.1889 | $0.1889 | $0.1889 | $0.1889 | $22.36M | $103.37M |
| Jun 14, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $45.51M | $112.43M |
| Jun 13, 2025 | $0.2022 | $0.2022 | $0.2022 | $0.2022 | $37.47M | $110.73M |
| Jun 12, 2025 | $0.2368 | $0.2368 | $0.2368 | $0.2368 | $38.19M | $129.45M |
| Jun 11, 2025 | $0.2535 | $0.2535 | $0.2535 | $0.2535 | $37.46M | $138.83M |
| Jun 10, 2025 | $0.2580 | $0.2580 | $0.2580 | $0.2580 | $68.11M | $141.58M |
| Jun 9, 2025 | $0.2191 | $0.2191 | $0.2191 | $0.2191 | $19.45M | $119.98M |
| Jun 8, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $20.35M | $117.95M |
| Jun 7, 2025 | $0.2061 | $0.2061 | $0.2061 | $0.2061 | $18.74M | $112.85M |
| Jun 6, 2025 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $26.21M | $113.48M |
| Jun 5, 2025 | $0.2216 | $0.2216 | $0.2216 | $0.2216 | $21.03M | $121.39M |
| Jun 4, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $43.07M | $119.65M |
| Jun 3, 2025 | $0.2475 | $0.2475 | $0.2475 | $0.2475 | $59.42M | $127.82M |
| Jun 2, 2025 | $0.2566 | $0.2566 | $0.2566 | $0.2566 | $44.64M | $131.96M |
| Jun 1, 2025 | $0.2224 | $0.2224 | $0.2224 | $0.2224 | $54.36M | $114.58M |
| May 31, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $47.92M | $115.02M |
| May 30, 2025 | $0.2410 | $0.2410 | $0.2410 | $0.2410 | $45.19M | $123.90M |
| May 29, 2025 | $0.2506 | $0.2506 | $0.2506 | $0.2506 | $49.75M | $128.87M |
| May 28, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $138.77M | $142.44M |
| May 27, 2025 | $0.2625 | $0.2625 | $0.2625 | $0.2625 | $182.67M | $134.96M |
| May 26, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $88.36M | $155.02M |
| May 25, 2025 | $0.2993 | $0.2993 | $0.2993 | $0.2993 | $90.15M | $153.98M |
| May 24, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $217.42M | $147.36M |
| May 23, 2025 | $0.2728 | $0.2728 | $0.2728 | $0.2728 | $201.31M | $140.15M |
| May 22, 2025 | $0.2270 | $0.2270 | $0.2270 | $0.2270 | $160.19M | $116.83M |
| May 21, 2025 | $0.1577 | $0.1577 | $0.1577 | $0.1577 | $11.42M | $81.18M |
| May 20, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $11.52M | $78.68M |
| May 19, 2025 | $0.1615 | $0.1615 | $0.1615 | $0.1615 | $16.01M | $82.98M |
| May 18, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $11.27M | $77.58M |
| May 17, 2025 | $0.1581 | $0.1581 | $0.1581 | $0.1581 | $12.06M | $81.27M |
| May 16, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $16.96M | $83.44M |
| May 15, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $15.74M | $91.85M |
| May 14, 2025 | $0.1914 | $0.1914 | $0.1914 | $0.1914 | $30.29M | $98.52M |
| May 13, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $37.39M | $95.65M |
| May 12, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $20.44M | $93.88M |
| May 11, 2025 | $0.1963 | $0.1963 | $0.1963 | $0.1963 | $24.87M | $100.99M |
| May 10, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $31.65M | $95.13M |
| May 9, 2025 | $0.1857 | $0.1857 | $0.1857 | $0.1857 | $27.87M | $95.25M |
| May 8, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $32.81M | $83.80M |
| May 7, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $18.56M | $76.49M |
| May 6, 2025 | $0.1513 | $0.1513 | $0.1513 | $0.1513 | $22.37M | $68.30M |
| May 5, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $16.38M | $69.33M |
| May 4, 2025 | $0.1587 | $0.1587 | $0.1587 | $0.1587 | $21.40M | $71.56M |
| May 3, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $26.74M | $81.79M |
| May 2, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $50.18M | $83.64M |
| May 1, 2025 | $0.1775 | $0.1775 | $0.1775 | $0.1775 | $50.01M | $79.79M |
| Apr 30, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $103.60M | $83.83M |
| Apr 29, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $27.17M | $65.00M |
| Apr 28, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $15.38M | $55.63M |
| Apr 27, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $21.27M | $61.73M |
| Apr 26, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $19.39M | $57.77M |
| Apr 25, 2025 | $0.1235 | $0.1235 | $0.1235 | $0.1235 | $14.21M | $55.59M |
| Apr 24, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $46.44M | $55.82M |
| Apr 23, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $14.86M | $52.92M |
| Apr 22, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $12.10M | $45.06M |
| Apr 21, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $8.69M | $42.44M |
| Apr 20, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $11.13M | $43.57M |
| Apr 19, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $10.12M | $41.34M |
| Apr 18, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $8.32M | $41.81M |
| Apr 17, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $12.19M | $38.90M |
| Apr 16, 2025 | $0.0863 | $0.0863 | $0.0863 | $0.0863 | $8.20M | $38.79M |
| Apr 15, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $12.65M | $40.13M |
| Apr 14, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $15.84M | $40.96M |
| Apr 13, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $25.21M | $44.54M |
| Apr 12, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $7.59M | $38.00M |
| Apr 11, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $5.51M | $36.54M |
| Apr 10, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $8.27M | $38.23M |
| Apr 9, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $6.92M | $33.34M |
| Apr 8, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $14.12M | $36.05M |
| Apr 7, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $11.39M | $35.08M |
| Apr 6, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $5.00M | $41.27M |
| Apr 5, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $9.84M | $42.71M |
| Apr 4, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $9.10M | $42.65M |
| Apr 3, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $11.96M | $43.28M |
| Apr 2, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $11.03M | $47.11M |
| Apr 1, 2025 | $0.1036 | $0.1036 | $0.1036 | $0.1036 | $8.74M | $46.57M |
| Mar 31, 2025 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $8.73M | $48.15M |
| Mar 30, 2025 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $10.22M | $48.67M |
| Mar 29, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $16.55M | $52.81M |
| Mar 28, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $13.54M | $61.62M |
| Mar 27, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $13.62M | $59.37M |
| Mar 26, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $11.26M | $62.81M |
| Mar 25, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $18.06M | $60.75M |
| Mar 24, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $8.53M | $57.31M |
| Mar 23, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $9.96M | $58.84M |
| Mar 22, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $12.91M | $57.62M |
| Mar 21, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $17.87M | $61.07M |
| Mar 20, 2025 | $0.1423 | $0.1423 | $0.1423 | $0.1423 | $24.60M | $63.97M |
| Mar 19, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $22.04M | $60.06M |
| Mar 18, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $19.16M | $67.02M |
| Mar 17, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $21.29M | $64.71M |
| Mar 16, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $18.88M | $68.72M |
| Mar 15, 2025 | $0.1472 | $0.1472 | $0.1472 | $0.1472 | $18.10M | $66.21M |
| Mar 14, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $22.45M | $53.13M |
| Mar 13, 2025 | $0.1655 | $0.1655 | $0.1655 | $0.1655 | $35.44M | $59.14M |
| Mar 12, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $66.11M | $66.97M |
| Mar 11, 2025 | $0.1607 | $0.1607 | $0.1607 | $0.1607 | $43.84M | $57.58M |
| Mar 10, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $14.84M | $55.67M |
| Mar 9, 2025 | $0.1660 | $0.1660 | $0.1660 | $0.1660 | $15.28M | $59.26M |
| Mar 8, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $27.73M | $63.88M |
| Mar 7, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $28.55M | $66.65M |
| Mar 6, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $19.72M | $63.69M |
| Mar 5, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $20.45M | $63.14M |
| Mar 4, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $22.57M | $66.72M |
| Mar 3, 2025 | $0.2289 | $0.2289 | $0.2289 | $0.2289 | $33.50M | $81.67M |
| Mar 2, 2025 | $0.2089 | $0.2089 | $0.2089 | $0.2089 | $23.05M | $74.46M |
| Mar 1, 2025 | $0.2335 | $0.2335 | $0.2335 | $0.2335 | $47.61M | $83.33M |
| Feb 28, 2025 | $0.2193 | $0.2193 | $0.2193 | $0.2193 | $85.62M | $78.32M |
| Feb 27, 2025 | $0.2143 | $0.2143 | $0.2143 | $0.2143 | $57.48M | $76.55M |
| Feb 26, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $33.82M | $66.52M |
| Feb 25, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $23.50M | $64.09M |
| Feb 24, 2025 | $0.2103 | $0.2103 | $0.2103 | $0.2103 | $19.58M | $75.14M |
| Feb 23, 2025 | $0.2319 | $0.2319 | $0.2319 | $0.2319 | $31.92M | $82.91M |
| Feb 22, 2025 | $0.2168 | $0.2168 | $0.2168 | $0.2168 | $54.55M | $77.65M |
| Feb 21, 2025 | $0.2166 | $0.2166 | $0.2166 | $0.2166 | $35.37M | $77.50M |
| Feb 20, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $14.98M | $69.11M |
| Feb 19, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $19.04M | $64.11M |
| Feb 18, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $31.53M | $68.84M |
| Feb 17, 2025 | $0.2130 | $0.2130 | $0.2130 | $0.2130 | $46.91M | $76.25M |
| Feb 16, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $16.94M | $67.78M |
| Feb 15, 2025 | $0.2060 | $0.2060 | $0.2060 | $0.2060 | $28.89M | $73.81M |
| Feb 14, 2025 | $0.2046 | $0.2046 | $0.2046 | $0.2046 | $59.22M | $73.30M |
| Feb 13, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $57.00M | $73.67M |
| Feb 12, 2025 | $0.2156 | $0.2156 | $0.2156 | $0.2156 | $86.00M | $77.78M |
| Feb 11, 2025 | $0.2346 | $0.2346 | $0.2346 | $0.2346 | $210.32M | $85.54M |
| Feb 10, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $14.93M | $58.46M |
| Feb 9, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $15.73M | $61.52M |
| Feb 8, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $18.13M | $56.31M |
| Feb 7, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $17.45M | $56.58M |
| Feb 6, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $18.35M | $64.90M |
| Feb 5, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $43.17M | $69.17M |
| Feb 4, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $46.34M | $80.00M |
| Feb 3, 2025 | $0.1980 | $0.1980 | $0.1980 | $0.1980 | $26.89M | $71.75M |
| Feb 2, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $25.77M | $76.55M |
| Feb 1, 2025 | $0.2605 | $0.2605 | $0.2605 | $0.2605 | $21.50M | $94.52M |
| Jan 31, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $19.44M | $93.47M |
| Jan 30, 2025 | $0.2657 | $0.2657 | $0.2657 | $0.2657 | $22.79M | $96.59M |
| Jan 29, 2025 | $0.2493 | $0.2493 | $0.2493 | $0.2493 | $19.16M | $80.34M |
| Jan 28, 2025 | $0.2917 | $0.2917 | $0.2917 | $0.2917 | $33.42M | $93.99M |
| Jan 27, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $21.55M | $98.78M |
| Jan 26, 2025 | $0.3365 | $0.3365 | $0.3365 | $0.3365 | $27.37M | $108.54M |
| Jan 25, 2025 | $0.3425 | $0.3425 | $0.3425 | $0.3425 | $33.04M | $110.55M |
| Jan 24, 2025 | $0.3944 | $0.3944 | $0.3944 | $0.3944 | $44.81M | $127.40M |
| Jan 23, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $82.32M | $129.37M |
| Jan 22, 2025 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $40.18M | $116.16M |
| Jan 21, 2025 | $0.3804 | $0.3804 | $0.3804 | $0.3804 | $41.76M | $123.45M |
| Jan 20, 2025 | $0.3603 | $0.3603 | $0.3603 | $0.3603 | $75.29M | $117.11M |
| Jan 19, 2025 | $0.4356 | $0.4356 | $0.4356 | $0.4356 | $51.67M | $140.91M |
| Jan 18, 2025 | $0.4955 | $0.4955 | $0.4955 | $0.4955 | $49.87M | $160.69M |
| Jan 17, 2025 | $0.5204 | $0.5204 | $0.5204 | $0.5204 | $77.55M | $168.33M |
| Jan 16, 2025 | $0.5933 | $0.5933 | $0.5933 | $0.5933 | $148.48M | $192.46M |
| Jan 15, 2025 | $0.5424 | $0.5424 | $0.5424 | $0.5424 | $138.11M | $175.81M |
| Jan 14, 2025 | $0.4738 | $0.4738 | $0.4738 | $0.4738 | $68.30M | $152.22M |
| Jan 13, 2025 | $0.4675 | $0.4675 | $0.4675 | $0.4675 | $33.10M | $140.56M |
| Jan 12, 2025 | $0.5133 | $0.5133 | $0.5133 | $0.5133 | $71.33M | $154.66M |
| Jan 11, 2025 | $0.5882 | $0.5882 | $0.5882 | $0.5882 | $299.52M | $177.18M |
| Jan 10, 2025 | $0.4581 | $0.4581 | $0.4581 | $0.4581 | $73.74M | $137.48M |
| Jan 9, 2025 | $0.5153 | $0.5153 | $0.5153 | $0.5153 | $89.83M | $147.54M |
| Jan 8, 2025 | $0.6308 | $0.6308 | $0.6308 | $0.6308 | $148.02M | $180.37M |
| Jan 7, 2025 | $0.5851 | $0.5851 | $0.5851 | $0.5851 | $56.52M | $108.97M |
| Jan 6, 2025 | $0.6058 | $0.6058 | $0.6058 | $0.6058 | $77.39M | $112.20M |
| Jan 5, 2025 | $0.4820 | $0.4820 | $0.4820 | $0.4820 | $48.97M | $89.46M |
| Jan 4, 2025 | $0.4502 | $0.4502 | $0.4502 | $0.4502 | $101.78M | $83.68M |
| Jan 3, 2025 | $0.5718 | $0.5718 | $0.5718 | $0.5718 | $193.07M | $106.43M |
| Jan 2, 2025 | $0.3897 | $0.3897 | $0.3897 | $0.3897 | $90.24M | $72.04M |
| Jan 1, 2025 | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $15.22M | $33.44M |
| Dec 31, 2024 | $0.1819 | $0.1819 | $0.1819 | $0.1819 | $24.76M | $33.87M |
| Dec 30, 2024 | $0.1674 | $0.1674 | $0.1674 | $0.1674 | $14.57M | $31.13M |
| Dec 29, 2024 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $7.32M | $26.43M |
| Dec 28, 2024 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $3.93M | $19.42M |
| Dec 27, 2024 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $3.09M | $21.10M |
| Dec 26, 2024 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $4.44M | $22.97M |
| Dec 25, 2024 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $8.27M | $22.18M |
| Dec 24, 2024 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $9.05M | $25.52M |
| Dec 23, 2024 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $1.46M | $17.50M |
| Dec 22, 2024 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $3.25M | $17.81M |
| Dec 21, 2024 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $6.13M | $18.50M |
| Dec 20, 2024 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $9.04M | $20.24M |
| Dec 19, 2024 | $0.1194 | $0.1194 | $0.1194 | $0.1194 | $15.79M | $22.20M |
| Dec 18, 2024 | $0.1072 | $0.1072 | $0.1072 | $0.1072 | $5.89M | $19.96M |
| Dec 17, 2024 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $3.85M | $17.81M |
| Dec 16, 2024 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $3.15M | $17.54M |
| Dec 15, 2024 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $4.99M | $15.10M |
| Dec 14, 2024 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $2.80M | $13.25M |
| Dec 13, 2024 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $1.69M | $10.33M |
| Dec 12, 2024 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $1.38M | $12.00M |
| Dec 11, 2024 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $1.87M | $12.19M |
| Dec 10, 2024 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $2.59M | $11.59M |
| Dec 9, 2024 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $3.86M | $13.71M |
| Dec 8, 2024 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $5.48M | $14.74M |
| Dec 7, 2024 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $1.39M | $10.91M |
| Dec 6, 2024 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $2.30M | $10.17M |
| Dec 5, 2024 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $3.85M | $9.21M |
| Dec 4, 2024 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $1.41M | $7.40M |
| Dec 3, 2024 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $1.00M | $7.15M |
| Dec 2, 2024 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $1.18M | $7.46M |
| Dec 1, 2024 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $1.27M | $7.87M |
| Nov 30, 2024 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $2.89M | $7.05M |
| Nov 29, 2024 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $6.99M | $7.10M |
| Nov 28, 2024 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $2.52M | $5.05M |
| Nov 27, 2024 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $227.40K | $3.35M |
| Nov 26, 2024 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $251.29K | $3.35M |
| Nov 25, 2024 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $183.87K | $2.79M |
| Nov 24, 2024 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $180.17K | $2.78M |
| Nov 23, 2024 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $165.50K | $2.79M |
| Nov 22, 2024 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $153.00K | $2.79M |
| Nov 21, 2024 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $136.57K | $2.78M |
| Nov 20, 2024 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $130.73K | $2.84M |
| Nov 19, 2024 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $141.35K | $2.86M |
| Nov 18, 2024 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $150.55K | $2.85M |
| Nov 17, 2024 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $186.69K | $2.91M |
| Nov 16, 2024 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $179.44K | $2.87M |
| Nov 15, 2024 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $243.08K | $2.93M |
| Nov 14, 2024 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $283.22K | $3.02M |
| Nov 13, 2024 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $445.17K | $3.12M |
| Nov 12, 2024 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $780.22K | $3.31M |
| Nov 11, 2024 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $515.59K | $3.05M |