Decred
DCR
Rank #157
$30.90
Updated 7 days ago
Market Cap
$529.85M
24h Volume
$22.13M
Avg Volume (all)
$5.43M
24h High/Low
$34.29
$29.98
$29.98
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Proof of Stake (PoS)
Blockchain Capital Portfolio
Made in USA
Privacy
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $30.90 | $34.29 | $29.98 | $30.90 | $22.13M | $529.85M |
| Nov 10, 2025 | $36.49 | $36.49 | $36.49 | $36.49 | $97.05M | $627.92M |
| Nov 9, 2025 | $25.40 | $25.40 | $25.40 | $25.40 | $21.76M | $434.39M |
| Nov 8, 2025 | $29.67 | $29.67 | $29.67 | $29.67 | $36.75M | $508.64M |
| Nov 7, 2025 | $36.63 | $36.63 | $36.63 | $36.63 | $45.99M | $626.56M |
| Nov 6, 2025 | $43.88 | $43.88 | $43.88 | $43.88 | $78.08M | $753.08M |
| Nov 5, 2025 | $35.30 | $35.30 | $35.30 | $35.30 | $191.89M | $600.87M |
| Nov 4, 2025 | $27.02 | $27.02 | $27.02 | $27.02 | $54.68M | $462.10M |
| Nov 3, 2025 | $18.33 | $18.33 | $18.33 | $18.33 | $7.80M | $313.21M |
| Nov 2, 2025 | $17.94 | $17.94 | $17.94 | $17.94 | $8.71M | $306.43M |
| Nov 1, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | $2.29M | $277.77M |
| Oct 31, 2025 | $15.98 | $15.98 | $15.98 | $15.98 | $2.31M | $272.68M |
| Oct 30, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | $1.85M | $282.12M |
| Oct 29, 2025 | $16.73 | $16.73 | $16.73 | $16.73 | $2.42M | $285.92M |
| Oct 28, 2025 | $16.78 | $16.78 | $16.78 | $16.78 | $2.93M | $286.56M |
| Oct 27, 2025 | $17.21 | $17.21 | $17.21 | $17.21 | $3.79M | $294.20M |
| Oct 26, 2025 | $16.56 | $16.56 | $16.56 | $16.56 | $4.04M | $283.00M |
| Oct 25, 2025 | $16.48 | $16.48 | $16.48 | $16.48 | $2.49M | $281.31M |
| Oct 24, 2025 | $16.23 | $16.23 | $16.23 | $16.23 | $2.56M | $277.23M |
| Oct 23, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | $5.16M | $272.71M |
| Oct 22, 2025 | $16.20 | $16.20 | $16.20 | $16.20 | $4.75M | $277.21M |
| Oct 21, 2025 | $17.04 | $17.04 | $17.04 | $17.04 | $5.15M | $290.78M |
| Oct 20, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $6.84M | $284.57M |
| Oct 19, 2025 | $16.68 | $16.68 | $16.68 | $16.68 | $3.43M | $284.95M |
| Oct 18, 2025 | $16.77 | $16.77 | $16.77 | $16.77 | $5.23M | $286.74M |
| Oct 17, 2025 | $17.19 | $17.19 | $17.19 | $17.19 | $3.06M | $293.52M |
| Oct 16, 2025 | $17.87 | $17.87 | $17.87 | $17.87 | $3.20M | $305.26M |
| Oct 15, 2025 | $18.23 | $18.23 | $18.23 | $18.23 | $3.43M | $310.80M |
| Oct 14, 2025 | $19.35 | $19.35 | $19.35 | $19.35 | $8.73M | $330.15M |
| Oct 13, 2025 | $18.29 | $18.29 | $18.29 | $18.29 | $18.64M | $311.52M |
| Oct 12, 2025 | $16.53 | $16.53 | $16.53 | $16.53 | $6.05M | $282.06M |
| Oct 11, 2025 | $15.46 | $15.46 | $15.46 | $15.46 | $19.47M | $263.74M |
| Oct 10, 2025 | $18.02 | $18.02 | $18.02 | $18.02 | $3.75M | $307.55M |
| Oct 9, 2025 | $18.21 | $18.21 | $18.21 | $18.21 | $4.15M | $310.41M |
| Oct 8, 2025 | $17.98 | $17.98 | $17.98 | $17.98 | $5.93M | $306.66M |
| Oct 7, 2025 | $18.56 | $18.56 | $18.56 | $18.56 | $5.26M | $316.57M |
| Oct 6, 2025 | $19.07 | $19.07 | $19.07 | $19.07 | $18.95M | $325.14M |
| Oct 5, 2025 | $17.67 | $17.67 | $17.67 | $17.67 | $13.21M | $301.24M |
| Oct 4, 2025 | $18.47 | $18.47 | $18.47 | $18.47 | $65.38M | $314.81M |
| Oct 3, 2025 | $19.21 | $19.21 | $19.21 | $19.21 | $21.61M | $327.05M |
| Oct 2, 2025 | $17.70 | $17.70 | $17.70 | $17.70 | $7.04M | $300.76M |
| Oct 1, 2025 | $16.48 | $16.48 | $16.48 | $16.48 | $5.72M | $280.84M |
| Sep 30, 2025 | $16.47 | $16.47 | $16.47 | $16.47 | $5.88M | $280.62M |
| Sep 29, 2025 | $16.49 | $16.49 | $16.49 | $16.49 | $4.12M | $280.94M |
| Sep 28, 2025 | $16.30 | $16.30 | $16.30 | $16.30 | $2.58M | $277.78M |
| Sep 27, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | $3.86M | $277.25M |
| Sep 26, 2025 | $15.84 | $15.84 | $15.84 | $15.84 | $4.66M | $269.86M |
| Sep 25, 2025 | $16.65 | $16.65 | $16.65 | $16.65 | $3.80M | $283.52M |
| Sep 24, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | $5.09M | $281.18M |
| Sep 23, 2025 | $16.45 | $16.45 | $16.45 | $16.45 | $6.63M | $280.22M |
| Sep 22, 2025 | $16.93 | $16.93 | $16.93 | $16.93 | $4.43M | $288.30M |
| Sep 21, 2025 | $17.06 | $17.06 | $17.06 | $17.06 | $3.88M | $290.53M |
| Sep 20, 2025 | $16.94 | $16.94 | $16.94 | $16.94 | $4.91M | $288.36M |
| Sep 19, 2025 | $17.23 | $17.23 | $17.23 | $17.23 | $6.42M | $293.20M |
| Sep 18, 2025 | $17.20 | $17.20 | $17.20 | $17.20 | $9.40M | $292.62M |
| Sep 17, 2025 | $16.84 | $16.84 | $16.84 | $16.84 | $10.96M | $286.32M |
| Sep 16, 2025 | $16.53 | $16.53 | $16.53 | $16.53 | $8.35M | $281.03M |
| Sep 15, 2025 | $16.68 | $16.68 | $16.68 | $16.68 | $6.90M | $283.86M |
| Sep 14, 2025 | $17.04 | $17.04 | $17.04 | $17.04 | $7.34M | $289.76M |
| Sep 13, 2025 | $17.16 | $17.16 | $17.16 | $17.16 | $4.52M | $291.87M |
| Sep 12, 2025 | $17.04 | $17.04 | $17.04 | $17.04 | $4.31M | $289.89M |
| Sep 11, 2025 | $16.97 | $16.97 | $16.97 | $16.97 | $2.87M | $288.73M |
| Sep 10, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $2.71M | $288.00M |
| Sep 9, 2025 | $16.92 | $16.92 | $16.92 | $16.92 | $2.59M | $287.41M |
| Sep 8, 2025 | $16.56 | $16.56 | $16.56 | $16.56 | $1.77M | $281.11M |
| Sep 7, 2025 | $16.40 | $16.40 | $16.40 | $16.40 | $1.69M | $278.87M |
| Sep 6, 2025 | $16.52 | $16.52 | $16.52 | $16.52 | $2.46M | $281.07M |
| Sep 5, 2025 | $16.16 | $16.16 | $16.16 | $16.16 | $2.33M | $274.72M |
| Sep 4, 2025 | $16.58 | $16.58 | $16.58 | $16.58 | $1.81M | $281.76M |
| Sep 3, 2025 | $16.35 | $16.35 | $16.35 | $16.35 | $2.42M | $278.14M |
| Sep 2, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $3.06M | $269.71M |
| Sep 1, 2025 | $15.88 | $15.88 | $15.88 | $15.88 | $2.62M | $270.32M |
| Aug 31, 2025 | $16.25 | $16.25 | $16.25 | $16.25 | $1.85M | $276.10M |
| Aug 30, 2025 | $15.95 | $15.95 | $15.95 | $15.95 | $2.79M | $270.87M |
| Aug 29, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | $2.52M | $284.78M |
| Aug 28, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | $2.04M | $281.76M |
| Aug 27, 2025 | $16.68 | $16.68 | $16.68 | $16.68 | $1.91M | $283.27M |
| Aug 26, 2025 | $16.01 | $16.01 | $16.01 | $16.01 | $3.27M | $270.81M |
| Aug 25, 2025 | $16.84 | $16.84 | $16.84 | $16.84 | $2.93M | $286.38M |
| Aug 24, 2025 | $17.08 | $17.08 | $17.08 | $17.08 | $2.01M | $289.85M |
| Aug 23, 2025 | $17.38 | $17.38 | $17.38 | $17.38 | $4.07M | $295.17M |
| Aug 22, 2025 | $16.57 | $16.57 | $16.57 | $16.57 | $4.43M | $280.88M |
| Aug 21, 2025 | $16.96 | $16.96 | $16.96 | $16.96 | $3.86M | $287.68M |
| Aug 20, 2025 | $16.68 | $16.68 | $16.68 | $16.68 | $2.37M | $283.91M |
| Aug 19, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $2.65M | $289.80M |
| Aug 18, 2025 | $17.59 | $17.59 | $17.59 | $17.59 | $1.66M | $298.48M |
| Aug 17, 2025 | $17.48 | $17.48 | $17.48 | $17.48 | $1.77M | $296.80M |
| Aug 16, 2025 | $17.19 | $17.19 | $17.19 | $17.19 | $2.02M | $291.48M |
| Aug 15, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $2.82M | $289.79M |
| Aug 14, 2025 | $18.10 | $18.10 | $18.10 | $18.10 | $2.32M | $306.79M |
| Aug 13, 2025 | $17.93 | $17.93 | $17.93 | $17.93 | $3.23M | $303.61M |
| Aug 12, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $2.69M | $287.35M |
| Aug 11, 2025 | $17.48 | $17.48 | $17.48 | $17.48 | $1.74M | $296.54M |
| Aug 10, 2025 | $17.76 | $17.76 | $17.76 | $17.76 | $2.19M | $301.41M |
| Aug 9, 2025 | $17.50 | $17.50 | $17.50 | $17.50 | $2.95M | $296.59M |
| Aug 8, 2025 | $17.23 | $17.23 | $17.23 | $17.23 | $2.17M | $291.98M |
| Aug 7, 2025 | $16.90 | $16.90 | $16.90 | $16.90 | $2.07M | $286.14M |
| Aug 6, 2025 | $16.65 | $16.65 | $16.65 | $16.65 | $2.83M | $281.55M |
| Aug 5, 2025 | $16.96 | $16.96 | $16.96 | $16.96 | $2.23M | $287.31M |
| Aug 4, 2025 | $16.43 | $16.43 | $16.43 | $16.43 | $2.81M | $278.51M |
| Aug 3, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $3.48M | $268.54M |
| Aug 2, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $4.33M | $268.57M |
| Aug 1, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | $3.42M | $275.39M |
| Jul 31, 2025 | $16.42 | $16.42 | $16.42 | $16.42 | $3.72M | $277.89M |
| Jul 30, 2025 | $16.06 | $16.06 | $16.06 | $16.06 | $3.17M | $271.58M |
| Jul 29, 2025 | $16.49 | $16.49 | $16.49 | $16.49 | $2.03M | $279.25M |
| Jul 28, 2025 | $17.62 | $17.62 | $17.62 | $17.62 | $1.82M | $298.21M |
| Jul 27, 2025 | $17.13 | $17.13 | $17.13 | $17.13 | $1.72M | $289.53M |
| Jul 26, 2025 | $17.25 | $17.25 | $17.25 | $17.25 | $3.13M | $292.05M |
| Jul 25, 2025 | $16.32 | $16.32 | $16.32 | $16.32 | $3.71M | $275.94M |
| Jul 24, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | $2.84M | $281.43M |
| Jul 23, 2025 | $17.54 | $17.54 | $17.54 | $17.54 | $2.27M | $296.29M |
| Jul 22, 2025 | $17.61 | $17.61 | $17.61 | $17.61 | $2.11M | $298.48M |
| Jul 21, 2025 | $17.58 | $17.58 | $17.58 | $17.58 | $1.97M | $297.42M |
| Jul 20, 2025 | $17.09 | $17.09 | $17.09 | $17.09 | $2.95M | $289.32M |
| Jul 19, 2025 | $16.76 | $16.76 | $16.76 | $16.76 | $3.54M | $283.51M |
| Jul 18, 2025 | $16.56 | $16.56 | $16.56 | $16.56 | $2.83M | $279.99M |
| Jul 17, 2025 | $16.25 | $16.25 | $16.25 | $16.25 | $4.68M | $274.92M |
| Jul 16, 2025 | $16.46 | $16.46 | $16.46 | $16.46 | $5.41M | $278.13M |
| Jul 15, 2025 | $16.74 | $16.74 | $16.74 | $16.74 | $5.80M | $283.01M |
| Jul 14, 2025 | $17.04 | $17.04 | $17.04 | $17.04 | $2.94M | $287.97M |
| Jul 13, 2025 | $16.69 | $16.69 | $16.69 | $16.69 | $3.38M | $281.46M |
| Jul 12, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | $4.89M | $280.27M |
| Jul 11, 2025 | $16.76 | $16.76 | $16.76 | $16.76 | $3.91M | $283.64M |
| Jul 10, 2025 | $16.38 | $16.38 | $16.38 | $16.38 | $3.88M | $276.95M |
| Jul 9, 2025 | $15.93 | $15.93 | $15.93 | $15.93 | $3.02M | $269.13M |
| Jul 8, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $2.89M | $265.70M |
| Jul 7, 2025 | $15.73 | $15.73 | $15.73 | $15.73 | $2.47M | $265.61M |
| Jul 6, 2025 | $15.58 | $15.58 | $15.58 | $15.58 | $1.85M | $263.75M |
| Jul 5, 2025 | $15.58 | $15.58 | $15.58 | $15.58 | $3.03M | $263.03M |
| Jul 4, 2025 | $15.63 | $15.63 | $15.63 | $15.63 | $3.88M | $263.73M |
| Jul 3, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | $3.89M | $259.77M |
| Jul 2, 2025 | $14.73 | $14.73 | $14.73 | $14.73 | $3.75M | $248.63M |
| Jul 1, 2025 | $15.02 | $15.02 | $15.02 | $15.02 | $3.27M | $253.49M |
| Jun 30, 2025 | $14.75 | $14.75 | $14.75 | $14.75 | $2.69M | $248.99M |
| Jun 29, 2025 | $14.59 | $14.59 | $14.59 | $14.59 | $2.32M | $246.88M |
| Jun 28, 2025 | $14.57 | $14.57 | $14.57 | $14.57 | $2.58M | $245.97M |
| Jun 27, 2025 | $14.23 | $14.23 | $14.23 | $14.23 | $2.92M | $240.08M |
| Jun 26, 2025 | $14.55 | $14.55 | $14.55 | $14.55 | $3.07M | $245.82M |
| Jun 25, 2025 | $14.66 | $14.66 | $14.66 | $14.66 | $4.88M | $247.38M |
| Jun 24, 2025 | $14.76 | $14.76 | $14.76 | $14.76 | $4.89M | $248.91M |
| Jun 23, 2025 | $13.54 | $13.54 | $13.54 | $13.54 | $4.35M | $228.22M |
| Jun 22, 2025 | $13.66 | $13.66 | $13.66 | $13.66 | $2.77M | $230.28M |
| Jun 21, 2025 | $13.94 | $13.94 | $13.94 | $13.94 | $3.61M | $235.08M |
| Jun 20, 2025 | $14.21 | $14.21 | $14.21 | $14.21 | $3.82M | $239.90M |
| Jun 19, 2025 | $14.54 | $14.54 | $14.54 | $14.54 | $3.86M | $245.04M |
| Jun 18, 2025 | $14.19 | $14.19 | $14.19 | $14.19 | $4.39M | $238.99M |
| Jun 17, 2025 | $15.23 | $15.23 | $15.23 | $15.23 | $3.56M | $257.91M |
| Jun 16, 2025 | $15.16 | $15.16 | $15.16 | $15.16 | $2.80M | $255.66M |
| Jun 15, 2025 | $15.18 | $15.18 | $15.18 | $15.18 | $3.19M | $256.32M |
| Jun 14, 2025 | $15.16 | $15.16 | $15.16 | $15.16 | $4.37M | $255.36M |
| Jun 13, 2025 | $14.85 | $14.85 | $14.85 | $14.85 | $2.99M | $249.86M |
| Jun 12, 2025 | $14.89 | $14.89 | $14.89 | $14.89 | $5.65M | $250.65M |
| Jun 11, 2025 | $15.69 | $15.69 | $15.69 | $15.69 | $5.27M | $264.22M |
| Jun 10, 2025 | $15.50 | $15.50 | $15.50 | $15.50 | $4.85M | $261.05M |
| Jun 9, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | $2.42M | $255.98M |
| Jun 8, 2025 | $15.23 | $15.23 | $15.23 | $15.23 | $2.44M | $256.75M |
| Jun 7, 2025 | $14.84 | $14.84 | $14.84 | $14.84 | $3.79M | $249.85M |
| Jun 6, 2025 | $14.53 | $14.53 | $14.53 | $14.53 | $5.13M | $243.76M |
| Jun 5, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $4.08M | $252.96M |
| Jun 4, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | $4.52M | $256.48M |
| Jun 3, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | $3.56M | $269.20M |
| Jun 2, 2025 | $15.30 | $15.30 | $15.30 | $15.30 | $2.53M | $257.60M |
| Jun 1, 2025 | $14.60 | $14.60 | $14.60 | $14.60 | $3.43M | $245.53M |
| May 31, 2025 | $14.50 | $14.50 | $14.50 | $14.50 | $7.24M | $243.86M |
| May 30, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | $3.92M | $255.61M |
| May 29, 2025 | $15.57 | $15.57 | $15.57 | $15.57 | $4.99M | $261.69M |
| May 28, 2025 | $15.69 | $15.69 | $15.69 | $15.69 | $6.35M | $263.80M |
| May 27, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | $3.32M | $256.41M |
| May 26, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | $4.07M | $248.74M |
| May 25, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | $3.75M | $258.84M |
| May 24, 2025 | $14.92 | $14.92 | $14.92 | $14.92 | $3.96M | $250.77M |
| May 23, 2025 | $16.05 | $16.05 | $16.05 | $16.05 | $3.93M | $269.80M |
| May 22, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | $3.93M | $256.65M |
| May 21, 2025 | $15.29 | $15.29 | $15.29 | $15.29 | $3.37M | $257.47M |
| May 20, 2025 | $14.81 | $14.81 | $14.81 | $14.81 | $3.91M | $248.66M |
| May 19, 2025 | $14.63 | $14.63 | $14.63 | $14.63 | $3.69M | $245.72M |
| May 18, 2025 | $14.06 | $14.06 | $14.06 | $14.06 | $2.76M | $236.15M |
| May 17, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $2.97M | $237.08M |
| May 16, 2025 | $14.19 | $14.19 | $14.19 | $14.19 | $3.69M | $238.32M |
| May 15, 2025 | $14.85 | $14.85 | $14.85 | $14.85 | $2.73M | $249.05M |
| May 14, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | $4.51M | $256.22M |
| May 13, 2025 | $15.11 | $15.11 | $15.11 | $15.11 | $4.07M | $253.33M |
| May 12, 2025 | $15.21 | $15.21 | $15.21 | $15.21 | $3.04M | $255.31M |
| May 11, 2025 | $15.48 | $15.48 | $15.48 | $15.48 | $3.76M | $259.89M |
| May 10, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | $5.08M | $246.72M |
| May 9, 2025 | $14.10 | $14.10 | $14.10 | $14.10 | $4.70M | $236.53M |
| May 8, 2025 | $13.09 | $13.09 | $13.09 | $13.09 | $3.53M | $219.64M |
| May 7, 2025 | $12.49 | $12.49 | $12.49 | $12.49 | $3.42M | $209.52M |
| May 6, 2025 | $12.53 | $12.53 | $12.53 | $12.53 | $2.46M | $210.45M |
| May 5, 2025 | $12.33 | $12.33 | $12.33 | $12.33 | $3.08M | $206.90M |
| May 4, 2025 | $12.26 | $12.26 | $12.26 | $12.26 | $3.54M | $205.67M |
| May 3, 2025 | $12.73 | $12.73 | $12.73 | $12.73 | $4.18M | $213.34M |
| May 2, 2025 | $12.94 | $12.94 | $12.94 | $12.94 | $6.51M | $216.95M |
| May 1, 2025 | $12.67 | $12.67 | $12.67 | $12.67 | $6.13M | $212.38M |
| Apr 30, 2025 | $13.88 | $13.88 | $13.88 | $13.88 | $2.28M | $231.94M |
| Apr 29, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | $2.63M | $234.99M |
| Apr 28, 2025 | $13.75 | $13.75 | $13.75 | $13.75 | $2.54M | $230.71M |
| Apr 27, 2025 | $14.12 | $14.12 | $14.12 | $14.12 | $2.49M | $236.65M |
| Apr 26, 2025 | $14.28 | $14.28 | $14.28 | $14.28 | $3.51M | $239.27M |
| Apr 25, 2025 | $13.61 | $13.61 | $13.61 | $13.61 | $3.89M | $228.02M |
| Apr 24, 2025 | $13.73 | $13.73 | $13.73 | $13.73 | $3.06M | $230.04M |
| Apr 23, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $4.21M | $222.33M |
| Apr 22, 2025 | $12.52 | $12.52 | $12.52 | $12.52 | $3.03M | $209.71M |
| Apr 21, 2025 | $12.72 | $12.72 | $12.72 | $12.72 | $2.24M | $213.10M |
| Apr 20, 2025 | $12.25 | $12.25 | $12.25 | $12.25 | $4.36M | $205.10M |
| Apr 19, 2025 | $11.82 | $11.82 | $11.82 | $11.82 | $4.06M | $197.93M |
| Apr 18, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $6.75M | $186.75M |
| Apr 17, 2025 | $11.55 | $11.55 | $11.55 | $11.55 | $4.27M | $193.25M |
| Apr 16, 2025 | $11.97 | $11.97 | $11.97 | $11.97 | $3.85M | $200.29M |
| Apr 15, 2025 | $12.14 | $12.14 | $12.14 | $12.14 | $2.40M | $203.22M |
| Apr 14, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $2.67M | $201.31M |
| Apr 13, 2025 | $12.72 | $12.72 | $12.72 | $12.72 | $2.52M | $212.88M |
| Apr 12, 2025 | $13.01 | $13.01 | $13.01 | $13.01 | $3.47M | $217.74M |
| Apr 11, 2025 | $13.85 | $13.85 | $13.85 | $13.85 | $6.59M | $231.72M |
| Apr 10, 2025 | $12.71 | $12.71 | $12.71 | $12.71 | $5.83M | $212.60M |
| Apr 9, 2025 | $12.63 | $12.63 | $12.63 | $12.63 | $14.57M | $211.31M |
| Apr 8, 2025 | $11.04 | $11.04 | $11.04 | $11.04 | $4.38M | $184.82M |
| Apr 7, 2025 | $11.08 | $11.08 | $11.08 | $11.08 | $3.81M | $185.37M |
| Apr 6, 2025 | $11.59 | $11.59 | $11.59 | $11.59 | $2.49M | $193.83M |
| Apr 5, 2025 | $11.41 | $11.41 | $11.41 | $11.41 | $2.48M | $190.53M |
| Apr 4, 2025 | $10.89 | $10.89 | $10.89 | $10.89 | $2.58M | $181.99M |
| Apr 3, 2025 | $10.76 | $10.76 | $10.76 | $10.76 | $2.70M | $179.89M |
| Apr 2, 2025 | $11.43 | $11.43 | $11.43 | $11.43 | $2.54M | $190.94M |
| Apr 1, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $2.53M | $189.69M |
| Mar 31, 2025 | $11.11 | $11.11 | $11.11 | $11.11 | $1.95M | $185.94M |
| Mar 30, 2025 | $11.05 | $11.05 | $11.05 | $11.05 | $2.41M | $184.58M |
| Mar 29, 2025 | $11.45 | $11.45 | $11.45 | $11.45 | $2.97M | $191.18M |
| Mar 28, 2025 | $12.25 | $12.25 | $12.25 | $12.25 | $2.93M | $204.65M |
| Mar 27, 2025 | $12.47 | $12.47 | $12.47 | $12.47 | $2.39M | $208.11M |
| Mar 26, 2025 | $12.54 | $12.54 | $12.54 | $12.54 | $2.24M | $209.59M |
| Mar 25, 2025 | $12.45 | $12.45 | $12.45 | $12.45 | $3.04M | $207.39M |
| Mar 24, 2025 | $12.16 | $12.16 | $12.16 | $12.16 | $3.04M | $202.96M |
| Mar 23, 2025 | $12.05 | $12.05 | $12.05 | $12.05 | $1.83M | $201.10M |
| Mar 22, 2025 | $11.87 | $11.87 | $11.87 | $11.87 | $2.80M | $198.21M |
| Mar 21, 2025 | $11.96 | $11.96 | $11.96 | $11.96 | $2.51M | $199.50M |
| Mar 20, 2025 | $12.16 | $12.16 | $12.16 | $12.16 | $3.00M | $202.08M |
| Mar 19, 2025 | $11.97 | $11.97 | $11.97 | $11.97 | $2.59M | $199.34M |
| Mar 18, 2025 | $11.99 | $11.99 | $11.99 | $11.99 | $2.12M | $200.06M |
| Mar 17, 2025 | $11.41 | $11.41 | $11.41 | $11.41 | $1.80M | $190.23M |
| Mar 16, 2025 | $11.72 | $11.72 | $11.72 | $11.72 | $1.73M | $195.58M |
| Mar 15, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | $2.76M | $191.81M |
| Mar 14, 2025 | $11.18 | $11.18 | $11.18 | $11.18 | $2.85M | $186.39M |
| Mar 13, 2025 | $11.38 | $11.38 | $11.38 | $11.38 | $4.20M | $189.61M |
| Mar 12, 2025 | $10.97 | $10.97 | $10.97 | $10.97 | $4.38M | $182.97M |
| Mar 11, 2025 | $10.48 | $10.48 | $10.48 | $10.48 | $3.69M | $174.86M |
| Mar 10, 2025 | $10.76 | $10.76 | $10.76 | $10.76 | $1.64M | $179.45M |
| Mar 9, 2025 | $11.56 | $11.56 | $11.56 | $11.56 | $1.24M | $191.82M |
| Mar 8, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | $3.30M | $194.17M |
| Mar 7, 2025 | $11.96 | $11.96 | $11.96 | $11.96 | $2.28M | $199.20M |
| Mar 6, 2025 | $12.02 | $12.02 | $12.02 | $12.02 | $2.31M | $200.25M |
| Mar 5, 2025 | $11.57 | $11.57 | $11.57 | $11.57 | $3.19M | $192.64M |
| Mar 4, 2025 | $11.56 | $11.56 | $11.56 | $11.56 | $3.48M | $192.62M |
| Mar 3, 2025 | $13.00 | $13.00 | $13.00 | $13.00 | $3.67M | $216.29M |
| Mar 2, 2025 | $12.08 | $12.08 | $12.08 | $12.08 | $1.78M | $201.11M |
| Mar 1, 2025 | $12.14 | $12.14 | $12.14 | $12.14 | $4.46M | $202.07M |
| Feb 28, 2025 | $12.44 | $12.44 | $12.44 | $12.44 | $2.49M | $207.14M |
| Feb 27, 2025 | $12.61 | $12.61 | $12.61 | $12.61 | $3.18M | $209.93M |
| Feb 26, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $4.63M | $208.83M |
| Feb 25, 2025 | $12.46 | $12.46 | $12.46 | $12.46 | $2.73M | $207.44M |
| Feb 24, 2025 | $13.59 | $13.59 | $13.59 | $13.59 | $1.51M | $226.16M |
| Feb 23, 2025 | $13.96 | $13.96 | $13.96 | $13.96 | $1.50M | $232.44M |
| Feb 22, 2025 | $13.19 | $13.19 | $13.19 | $13.19 | $2.27M | $219.31M |
| Feb 21, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $1.63M | $227.75M |
| Feb 20, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $1.50M | $219.91M |
| Feb 19, 2025 | $13.23 | $13.23 | $13.23 | $13.23 | $2.11M | $220.01M |
| Feb 18, 2025 | $13.58 | $13.58 | $13.58 | $13.58 | $2.01M | $225.79M |
| Feb 17, 2025 | $13.64 | $13.64 | $13.64 | $13.64 | $1.42M | $226.85M |
| Feb 16, 2025 | $13.61 | $13.61 | $13.61 | $13.61 | $1.20M | $226.23M |
| Feb 15, 2025 | $13.89 | $13.89 | $13.89 | $13.89 | $1.93M | $230.75M |
| Feb 14, 2025 | $13.58 | $13.58 | $13.58 | $13.58 | $1.98M | $225.45M |
| Feb 13, 2025 | $13.54 | $13.54 | $13.54 | $13.54 | $2.95M | $224.80M |
| Feb 12, 2025 | $12.56 | $12.56 | $12.56 | $12.56 | $2.18M | $208.90M |
| Feb 11, 2025 | $12.39 | $12.39 | $12.39 | $12.39 | $3.78M | $205.81M |
| Feb 10, 2025 | $12.54 | $12.54 | $12.54 | $12.54 | $1.95M | $208.36M |
| Feb 9, 2025 | $11.98 | $11.98 | $11.98 | $11.98 | $1.53M | $199.01M |
| Feb 8, 2025 | $11.07 | $11.07 | $11.07 | $11.07 | $2.21M | $183.61M |
| Feb 7, 2025 | $10.87 | $10.87 | $10.87 | $10.87 | $2.32M | $180.29M |
| Feb 6, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $2.42M | $187.86M |
| Feb 5, 2025 | $10.81 | $10.81 | $10.81 | $10.81 | $3.17M | $179.32M |
| Feb 4, 2025 | $11.04 | $11.04 | $11.04 | $11.04 | $6.06M | $183.40M |
| Feb 3, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | $3.04M | $176.27M |
| Feb 2, 2025 | $11.95 | $11.95 | $11.95 | $11.95 | $1.55M | $198.44M |
| Feb 1, 2025 | $12.59 | $12.59 | $12.59 | $12.59 | $2.14M | $208.95M |
| Jan 31, 2025 | $12.52 | $12.52 | $12.52 | $12.52 | $2.27M | $207.75M |
| Jan 30, 2025 | $12.16 | $12.16 | $12.16 | $12.16 | $2.28M | $201.99M |
| Jan 29, 2025 | $11.62 | $11.62 | $11.62 | $11.62 | $2.09M | $192.41M |
| Jan 28, 2025 | $12.24 | $12.24 | $12.24 | $12.24 | $4.05M | $202.91M |
| Jan 27, 2025 | $12.17 | $12.17 | $12.17 | $12.17 | $1.99M | $201.54M |
| Jan 26, 2025 | $12.44 | $12.44 | $12.44 | $12.44 | $1.94M | $206.37M |
| Jan 25, 2025 | $12.37 | $12.37 | $12.37 | $12.37 | $2.48M | $205.18M |
| Jan 24, 2025 | $12.88 | $12.88 | $12.88 | $12.88 | $3.61M | $213.65M |
| Jan 23, 2025 | $13.05 | $13.05 | $13.05 | $13.05 | $2.27M | $216.31M |
| Jan 22, 2025 | $13.20 | $13.20 | $13.20 | $13.20 | $3.53M | $218.31M |
| Jan 21, 2025 | $12.69 | $12.69 | $12.69 | $12.69 | $5.85M | $210.53M |
| Jan 20, 2025 | $12.92 | $12.92 | $12.92 | $12.92 | $3.45M | $214.72M |
| Jan 19, 2025 | $14.59 | $14.59 | $14.59 | $14.59 | $2.49M | $241.76M |
| Jan 18, 2025 | $15.42 | $15.42 | $15.42 | $15.42 | $3.35M | $255.77M |
| Jan 17, 2025 | $14.66 | $14.66 | $14.66 | $14.66 | $2.53M | $242.69M |
| Jan 16, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | $2.80M | $245.13M |
| Jan 15, 2025 | $13.76 | $13.76 | $13.76 | $13.76 | $2.25M | $227.93M |
| Jan 14, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $3.83M | $219.56M |
| Jan 13, 2025 | $14.12 | $14.12 | $14.12 | $14.12 | $1.75M | $233.43M |
| Jan 12, 2025 | $13.78 | $13.78 | $13.78 | $13.78 | $1.32M | $228.91M |
| Jan 11, 2025 | $14.27 | $14.27 | $14.27 | $14.27 | $2.67M | $236.07M |
| Jan 10, 2025 | $14.08 | $14.08 | $14.08 | $14.08 | $2.87M | $233.04M |
| Jan 9, 2025 | $14.26 | $14.26 | $14.26 | $14.26 | $2.93M | $236.01M |
| Jan 8, 2025 | $14.84 | $14.84 | $14.84 | $14.84 | $2.44M | $245.31M |
| Jan 7, 2025 | $16.49 | $16.49 | $16.49 | $16.49 | $2.14M | $272.86M |
| Jan 6, 2025 | $16.48 | $16.48 | $16.48 | $16.48 | $1.28M | $272.67M |
| Jan 5, 2025 | $16.33 | $16.33 | $16.33 | $16.33 | $1.43M | $270.37M |
| Jan 4, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | $1.98M | $273.09M |
| Jan 3, 2025 | $15.47 | $15.47 | $15.47 | $15.47 | $2.58M | $255.90M |
| Jan 2, 2025 | $15.12 | $15.12 | $15.12 | $15.12 | $2.09M | $250.14M |
| Jan 1, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | $2.44M | $252.11M |
| Dec 31, 2024 | $15.51 | $15.51 | $15.51 | $15.51 | $3.24M | $256.21M |
| Dec 30, 2024 | $16.46 | $16.46 | $16.46 | $16.46 | $2.06M | $272.12M |
| Dec 29, 2024 | $16.99 | $16.99 | $16.99 | $16.99 | $1.61M | $281.05M |
| Dec 28, 2024 | $15.77 | $15.77 | $15.77 | $15.77 | $3.98M | $260.61M |
| Dec 27, 2024 | $16.84 | $16.84 | $16.84 | $16.84 | $2.26M | $278.54M |
| Dec 26, 2024 | $18.14 | $18.14 | $18.14 | $18.14 | $2.09M | $299.65M |
| Dec 25, 2024 | $18.18 | $18.18 | $18.18 | $18.18 | $2.59M | $300.11M |
| Dec 24, 2024 | $17.05 | $17.05 | $17.05 | $17.05 | $3.09M | $282.16M |
| Dec 23, 2024 | $16.16 | $16.16 | $16.16 | $16.16 | $1.89M | $267.87M |
| Dec 22, 2024 | $16.19 | $16.19 | $16.19 | $16.19 | $2.64M | $267.42M |
| Dec 21, 2024 | $16.19 | $16.19 | $16.19 | $16.19 | $5.13M | $268.19M |
| Dec 20, 2024 | $16.19 | $16.19 | $16.19 | $16.19 | $4.35M | $267.46M |
| Dec 19, 2024 | $17.14 | $17.14 | $17.14 | $17.14 | $4.75M | $282.63M |
| Dec 18, 2024 | $19.24 | $19.24 | $19.24 | $19.24 | $3.37M | $317.25M |
| Dec 17, 2024 | $20.83 | $20.83 | $20.83 | $20.83 | $4.78M | $344.45M |
| Dec 16, 2024 | $21.78 | $21.78 | $21.78 | $21.78 | $3.16M | $359.72M |
| Dec 15, 2024 | $21.02 | $21.02 | $21.02 | $21.02 | $4.01M | $347.28M |
| Dec 14, 2024 | $21.72 | $21.72 | $21.72 | $21.72 | $4.42M | $358.25M |
| Dec 13, 2024 | $21.97 | $21.97 | $21.97 | $21.97 | $5.40M | $362.63M |
| Dec 12, 2024 | $20.39 | $20.39 | $20.39 | $20.39 | $6.35M | $336.57M |
| Dec 11, 2024 | $19.64 | $19.64 | $19.64 | $19.64 | $7.09M | $324.03M |
| Dec 10, 2024 | $19.92 | $19.92 | $19.92 | $19.92 | $11.29M | $328.30M |
| Dec 9, 2024 | $24.98 | $24.98 | $24.98 | $24.98 | $15.83M | $411.65M |
| Dec 8, 2024 | $22.04 | $22.04 | $22.04 | $22.04 | $3.77M | $363.19M |
| Dec 7, 2024 | $22.23 | $22.23 | $22.23 | $22.23 | $7.97M | $366.30M |
| Dec 6, 2024 | $21.86 | $21.86 | $21.86 | $21.86 | $14.28M | $361.21M |
| Dec 5, 2024 | $21.48 | $21.48 | $21.48 | $21.48 | $10.39M | $353.45M |
| Dec 4, 2024 | $21.44 | $21.44 | $21.44 | $21.44 | $12.81M | $353.51M |
| Dec 3, 2024 | $19.88 | $19.88 | $19.88 | $19.88 | $25.89M | $327.79M |
| Dec 2, 2024 | $17.08 | $17.08 | $17.08 | $17.08 | $3.94M | $281.44M |
| Dec 1, 2024 | $17.56 | $17.56 | $17.56 | $17.56 | $3.33M | $289.35M |
| Nov 30, 2024 | $16.42 | $16.42 | $16.42 | $16.42 | $2.45M | $270.39M |
| Nov 29, 2024 | $16.42 | $16.42 | $16.42 | $16.42 | $2.71M | $270.49M |
| Nov 28, 2024 | $16.97 | $16.97 | $16.97 | $16.97 | $3.66M | $279.76M |
| Nov 27, 2024 | $15.99 | $15.99 | $15.99 | $15.99 | $3.31M | $263.27M |
| Nov 26, 2024 | $15.80 | $15.80 | $15.80 | $15.80 | $2.87M | $260.25M |
| Nov 25, 2024 | $15.65 | $15.65 | $15.65 | $15.65 | $6.08M | $257.63M |
| Nov 24, 2024 | $15.19 | $15.19 | $15.19 | $15.19 | $5.09M | $250.01M |
| Nov 23, 2024 | $13.91 | $13.91 | $13.91 | $13.91 | $1.99M | $228.90M |
| Nov 22, 2024 | $13.91 | $13.91 | $13.91 | $13.91 | $2.25M | $228.91M |
| Nov 21, 2024 | $13.35 | $13.35 | $13.35 | $13.35 | $2.42M | $219.64M |
| Nov 20, 2024 | $13.81 | $13.81 | $13.81 | $13.81 | $3.39M | $227.27M |
| Nov 19, 2024 | $13.92 | $13.92 | $13.92 | $13.92 | $2.64M | $228.95M |
| Nov 18, 2024 | $12.89 | $12.89 | $12.89 | $12.89 | $5.20M | $212.11M |
| Nov 17, 2024 | $13.77 | $13.77 | $13.77 | $13.77 | $1.91M | $226.05M |
| Nov 16, 2024 | $13.19 | $13.19 | $13.19 | $13.19 | $1.71M | $216.89M |
| Nov 15, 2024 | $12.55 | $12.55 | $12.55 | $12.55 | $1.63M | $205.96M |
| Nov 14, 2024 | $12.65 | $12.65 | $12.65 | $12.65 | $3.06M | $208.16M |
| Nov 13, 2024 | $13.45 | $13.45 | $13.45 | $13.45 | $2.79M | $221.12M |
| Nov 12, 2024 | $14.23 | $14.23 | $14.23 | $14.23 | $2.98M | $233.79M |
| Nov 11, 2024 | $13.97 | $13.97 | $13.97 | $13.97 | $3.58M | $229.53M |