Decentralized Social
DESO
Rank #573
$7.04
Updated 7 days ago
Market Cap
$74.01M
24h Volume
$33.39K
Avg Volume (1y)
$717.61K
24h High/Low
$7.13
$7.03
$7.03
Price Chart
Categories & Chains
Categories
Andreessen Horowitz (a16z) Portfolio
Pantera Capital Portfolio
Coinbase Ventures Portfolio
SocialFi
Sequoia Capital Portfolio
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $7.04 | $7.13 | $7.03 | $7.04 | $33.39K | $74.01M |
| Nov 10, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $55.13K | $74.24M |
| Nov 9, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $39.21K | $72.32M |
| Nov 8, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $65.17K | $73.02M |
| Nov 7, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $41.28K | $72.19M |
| Nov 6, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $71.46K | $73.36M |
| Nov 5, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $41.07K | $71.09M |
| Nov 4, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $39.23K | $73.47M |
| Nov 3, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $28.52K | $77.45M |
| Nov 2, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $80.71K | $78.10M |
| Nov 1, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $29.73K | $79.72M |
| Oct 31, 2025 | $7.68 | $7.68 | $7.68 | $7.68 | $60.60K | $80.85M |
| Oct 30, 2025 | $7.53 | $7.53 | $7.53 | $7.53 | $60.31K | $79.34M |
| Oct 29, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $82.23K | $78.22M |
| Oct 28, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $68.60K | $85.42M |
| Oct 27, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $51.86K | $81.26M |
| Oct 26, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $55.92K | $76.65M |
| Oct 25, 2025 | $7.08 | $7.08 | $7.08 | $7.08 | $34.42K | $74.56M |
| Oct 24, 2025 | $7.11 | $7.11 | $7.11 | $7.11 | $43.89K | $74.92M |
| Oct 23, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $36.75K | $74.73M |
| Oct 22, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | $36.23K | $74.24M |
| Oct 21, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $33.52K | $77.32M |
| Oct 20, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $37.04K | $78.87M |
| Oct 19, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | $35.50K | $74.29M |
| Oct 18, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $46.68K | $76.50M |
| Oct 17, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $38.50K | $79.71M |
| Oct 16, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $32.03K | $77.44M |
| Oct 15, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $36.22K | $81.32M |
| Oct 14, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $22.80K | $73.22M |
| Oct 13, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $43.74K | $75.68M |
| Oct 12, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $42.34K | $71.97M |
| Oct 11, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $95.16K | $70.63M |
| Oct 10, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $33.82K | $55.42M |
| Oct 9, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $32.37K | $55.52M |
| Oct 8, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $32.99K | $54.88M |
| Oct 7, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $33.02K | $53.62M |
| Oct 6, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $36.18K | $53.96M |
| Oct 5, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $32.16K | $53.47M |
| Oct 4, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $36.03K | $53.14M |
| Oct 3, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $38.06K | $52.41M |
| Oct 2, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $34.04K | $56.91M |
| Oct 1, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $35.84K | $56.48M |
| Sep 30, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $32.85K | $57.32M |
| Sep 29, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $32.58K | $58.87M |
| Sep 28, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $31.97K | $56.36M |
| Sep 27, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $32.52K | $55.34M |
| Sep 26, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $32.96K | $56.67M |
| Sep 25, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $31.93K | $56.31M |
| Sep 24, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $36.45K | $57.07M |
| Sep 23, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $38.36K | $58.40M |
| Sep 22, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $45.78K | $65.09M |
| Sep 21, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $46.84K | $64.89M |
| Sep 20, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $24.80K | $65.15M |
| Sep 19, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $29.64K | $65.91M |
| Sep 18, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $35.44K | $66.15M |
| Sep 17, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $22.89K | $64.36M |
| Sep 16, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $45.14K | $64.61M |
| Sep 15, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $59.94K | $67.18M |
| Sep 14, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $24.56K | $69.73M |
| Sep 13, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $51.53K | $68.08M |
| Sep 12, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $42.55K | $69.94M |
| Sep 11, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $34.72K | $67.36M |
| Sep 10, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $43.45K | $66.24M |
| Sep 9, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $35.55K | $63.54M |
| Sep 8, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $57.37K | $62.83M |
| Sep 7, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $42.90K | $63.87M |
| Sep 6, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $33.29K | $62.43M |
| Sep 5, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $31.07K | $52.92M |
| Sep 4, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $31.05K | $51.66M |
| Sep 3, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $30.35K | $50.69M |
| Sep 2, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $30.29K | $51.19M |
| Sep 1, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $29.82K | $53.55M |
| Aug 31, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $34.70K | $51.78M |
| Aug 30, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $29.60K | $53.18M |
| Aug 29, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $35.62K | $54.00M |
| Aug 28, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $33.14K | $54.23M |
| Aug 27, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $38.05K | $54.41M |
| Aug 26, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $39.15K | $55.20M |
| Aug 25, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $40.42K | $57.90M |
| Aug 24, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $41.69K | $58.48M |
| Aug 23, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $37.23K | $58.80M |
| Aug 22, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $41.57K | $58.78M |
| Aug 21, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $34.97K | $59.02M |
| Aug 20, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | $38.18K | $59.26M |
| Aug 19, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $36.56K | $60.88M |
| Aug 18, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $39.44K | $61.07M |
| Aug 17, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $23.37K | $60.81M |
| Aug 16, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $22.80K | $60.91M |
| Aug 15, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $32.93K | $62.20M |
| Aug 14, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $28.61K | $61.38M |
| Aug 13, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $46.73K | $59.50M |
| Aug 12, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $64.33K | $61.26M |
| Aug 11, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $28.68K | $46.56M |
| Aug 10, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $26.11K | $45.63M |
| Aug 9, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $40.99K | $43.67M |
| Aug 8, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $50.18K | $44.97M |
| Aug 7, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $108.64K | $43.65M |
| Aug 6, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $93.38K | $44.33M |
| Aug 5, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $88.64K | $44.74M |
| Aug 4, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $93.62K | $44.64M |
| Aug 3, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $90.05K | $43.53M |
| Aug 2, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $111.71K | $44.76M |
| Aug 1, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $97.05K | $44.46M |
| Jul 31, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $91.16K | $44.26M |
| Jul 30, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $68.64K | $44.16M |
| Jul 29, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $104.11K | $42.93M |
| Jul 28, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $109.71K | $43.44M |
| Jul 27, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $99.86K | $43.60M |
| Jul 26, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $97.73K | $44.38M |
| Jul 25, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $103.17K | $44.43M |
| Jul 24, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $120.90K | $43.32M |
| Jul 23, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $186.93K | $43.53M |
| Jul 22, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $108.58K | $45.57M |
| Jul 21, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $101.29K | $47.12M |
| Jul 20, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $110.10K | $45.53M |
| Jul 19, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $101.45K | $45.66M |
| Jul 18, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $104.42K | $47.41M |
| Jul 17, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $114.13K | $45.64M |
| Jul 16, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $99.90K | $44.04M |
| Jul 15, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $97.99K | $43.77M |
| Jul 14, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $107.97K | $42.05M |
| Jul 13, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $101.21K | $43.02M |
| Jul 12, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $113.29K | $41.84M |
| Jul 11, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $103.73K | $43.65M |
| Jul 10, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $96.70K | $43.03M |
| Jul 9, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $96.51K | $42.01M |
| Jul 8, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $112.64K | $41.58M |
| Jul 7, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $100.17K | $41.17M |
| Jul 6, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $102.47K | $40.81M |
| Jul 5, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $82.87K | $41.16M |
| Jul 4, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $101.36K | $39.34M |
| Jul 3, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $71.47K | $42.11M |
| Jul 2, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $66.61K | $38.70M |
| Jul 1, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $69.72K | $39.32M |
| Jun 30, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $63.31K | $37.79M |
| Jun 29, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $63.18K | $37.59M |
| Jun 28, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $65.79K | $36.60M |
| Jun 27, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $64.79K | $35.08M |
| Jun 26, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $61.28K | $36.44M |
| Jun 25, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $61.56K | $34.35M |
| Jun 24, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $64.36K | $37.10M |
| Jun 23, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $63.37K | $35.40M |
| Jun 22, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $93.54K | $38.62M |
| Jun 21, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $114.89K | $39.60M |
| Jun 20, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $118.13K | $38.93M |
| Jun 19, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $113.32K | $38.54M |
| Jun 18, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $118.41K | $38.52M |
| Jun 17, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $125.71K | $38.52M |
| Jun 16, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $117.83K | $41.10M |
| Jun 15, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $112.02K | $38.75M |
| Jun 14, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $117.38K | $39.27M |
| Jun 13, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $113.99K | $42.02M |
| Jun 12, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $116.01K | $41.32M |
| Jun 11, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $107.39K | $43.29M |
| Jun 10, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $121.32K | $42.64M |
| Jun 9, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $114.62K | $41.98M |
| Jun 8, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $105.15K | $42.51M |
| Jun 7, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $112.46K | $42.46M |
| Jun 6, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $112.34K | $39.90M |
| Jun 5, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $100.36K | $41.37M |
| Jun 4, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $227.54K | $40.89M |
| Jun 3, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $127.05K | $41.35M |
| Jun 2, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $91.51K | $45.89M |
| Jun 1, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $99.24K | $44.58M |
| May 31, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $124.17K | $47.06M |
| May 30, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $130.65K | $50.75M |
| May 29, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $101.57K | $56.91M |
| May 28, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $97.48K | $56.62M |
| May 27, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $117.57K | $57.05M |
| May 26, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $112.97K | $56.07M |
| May 25, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $100.32K | $55.55M |
| May 24, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $131.45K | $55.42M |
| May 23, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $64.71K | $55.65M |
| May 22, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $224.10K | $52.18M |
| May 21, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $2.63M | $50.80M |
| May 20, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $3.14M | $50.75M |
| May 19, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $1.96M | $50.84M |
| May 18, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $1.38M | $48.66M |
| May 17, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $1.72M | $51.05M |
| May 16, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $2.17M | $53.06M |
| May 15, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $2.01M | $56.55M |
| May 14, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $2.50M | $55.62M |
| May 13, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $3.08M | $54.74M |
| May 12, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $2.09M | $56.56M |
| May 11, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $1.63M | $54.47M |
| May 10, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $3.15M | $57.58M |
| May 9, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $2.86M | $57.34M |
| May 8, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $1.70M | $58.11M |
| May 7, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $1.66M | $60.16M |
| May 6, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $1.79M | $62.76M |
| May 5, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $1.24M | $63.82M |
| May 4, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $1.12M | $65.54M |
| May 3, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $1.72M | $64.70M |
| May 2, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $2.28M | $64.33M |
| May 1, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $1.84M | $65.34M |
| Apr 30, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $1.77M | $64.91M |
| Apr 29, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $1.61M | $64.85M |
| Apr 28, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $809.14K | $64.75M |
| Apr 27, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $854.01K | $64.30M |
| Apr 26, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $2.01M | $65.61M |
| Apr 25, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $1.64M | $62.88M |
| Apr 24, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $2.07M | $61.08M |
| Apr 23, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $2.94M | $63.15M |
| Apr 22, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $2.32M | $60.83M |
| Apr 21, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $891.38K | $62.32M |
| Apr 20, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $1.08M | $61.68M |
| Apr 19, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $936.33K | $62.05M |
| Apr 18, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $1.68M | $65.19M |
| Apr 17, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $1.96M | $66.46M |
| Apr 16, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $1.65M | $63.87M |
| Apr 15, 2025 | $6.17 | $6.17 | $6.17 | $6.17 | $655.02K | $64.95M |
| Apr 14, 2025 | $6.28 | $6.28 | $6.28 | $6.28 | $964.72K | $66.23M |
| Apr 13, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $1.06M | $65.05M |
| Apr 12, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $1.80M | $68.31M |
| Apr 11, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | $2.26M | $74.38M |
| Apr 10, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $3.52M | $70.64M |
| Apr 9, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $1.99M | $71.14M |
| Apr 8, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | $3.18M | $73.37M |
| Apr 7, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $1.53M | $72.63M |
| Apr 6, 2025 | $7.82 | $7.82 | $7.82 | $7.82 | $739.70K | $82.29M |
| Apr 5, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $1.81M | $81.78M |
| Apr 4, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | $1.94M | $79.55M |
| Apr 3, 2025 | $7.51 | $7.51 | $7.51 | $7.51 | $2.13M | $79.24M |
| Apr 2, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $1.47M | $82.96M |
| Apr 1, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $1.47M | $80.60M |
| Mar 31, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $682.66K | $74.06M |
| Mar 30, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $806.24K | $78.32M |
| Mar 29, 2025 | $7.50 | $7.50 | $7.50 | $7.50 | $2.04M | $78.76M |
| Mar 28, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | $2.47M | $81.58M |
| Mar 27, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $1.78M | $83.48M |
| Mar 26, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $3.14M | $86.51M |
| Mar 25, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $5.26M | $86.75M |
| Mar 24, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $8.46M | $90.27M |
| Mar 23, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | $2.26M | $85.27M |
| Mar 22, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $4.37M | $87.47M |
| Mar 21, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $6.06M | $91.00M |
| Mar 20, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $6.81M | $87.96M |
| Mar 19, 2025 | $7.53 | $7.53 | $7.53 | $7.53 | $5.20M | $79.26M |
| Mar 18, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $4.26M | $84.33M |
| Mar 17, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $2.68M | $84.00M |
| Mar 16, 2025 | $8.18 | $8.18 | $8.18 | $8.18 | $2.12M | $86.19M |
| Mar 15, 2025 | $8.15 | $8.15 | $8.15 | $8.15 | $5.59M | $86.31M |
| Mar 14, 2025 | $8.35 | $8.35 | $8.35 | $8.35 | $8.94M | $88.19M |
| Mar 13, 2025 | $8.66 | $8.66 | $8.66 | $8.66 | $3.59M | $91.25M |
| Mar 12, 2025 | $8.89 | $8.89 | $8.89 | $8.89 | $5.15M | $93.68M |
| Mar 11, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $3.99M | $97.32M |
| Mar 10, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $405.88K | $106.32M |
| Mar 9, 2025 | $10.38 | $10.38 | $10.38 | $10.38 | $495.84K | $109.18M |
| Mar 8, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $592.31K | $101.34M |
| Mar 7, 2025 | $9.57 | $9.57 | $9.57 | $9.57 | $471.44K | $100.64M |
| Mar 6, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $519.04K | $100.79M |
| Mar 5, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $592.13K | $95.89M |
| Mar 4, 2025 | $9.16 | $9.16 | $9.16 | $9.16 | $642.11K | $97.61M |
| Mar 3, 2025 | $10.06 | $10.06 | $10.06 | $10.06 | $536.64K | $105.82M |
| Mar 2, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | $540.65K | $108.21M |
| Mar 1, 2025 | $8.89 | $8.89 | $8.89 | $8.89 | $594.54K | $93.69M |
| Feb 28, 2025 | $8.49 | $8.49 | $8.49 | $8.49 | $648.91K | $89.19M |
| Feb 27, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $603.57K | $91.66M |
| Feb 26, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | $153.36K | $93.26M |
| Feb 25, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $545.41K | $94.20M |
| Feb 24, 2025 | $9.66 | $9.66 | $9.66 | $9.66 | $438.52K | $101.73M |
| Feb 23, 2025 | $8.94 | $8.94 | $8.94 | $8.94 | $596.92K | $94.19M |
| Feb 22, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $681.04K | $95.73M |
| Feb 21, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $592.96K | $99.77M |
| Feb 20, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $599.60K | $106.89M |
| Feb 19, 2025 | $9.99 | $9.99 | $9.99 | $9.99 | $623.54K | $105.29M |
| Feb 18, 2025 | $9.78 | $9.78 | $9.78 | $9.78 | $576.19K | $102.90M |
| Feb 17, 2025 | $10.48 | $10.48 | $10.48 | $10.48 | $500.18K | $110.46M |
| Feb 16, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $588.92K | $106.42M |
| Feb 15, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $610.86K | $107.93M |
| Feb 14, 2025 | $10.61 | $10.61 | $10.61 | $10.61 | $716.15K | $111.95M |
| Feb 13, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $670.12K | $118.52M |
| Feb 12, 2025 | $11.95 | $11.95 | $11.95 | $11.95 | $711.01K | $126.05M |
| Feb 11, 2025 | $12.04 | $12.04 | $12.04 | $12.04 | $708.95K | $126.78M |
| Feb 10, 2025 | $13.07 | $13.07 | $13.07 | $13.07 | $510.94K | $137.65M |
| Feb 9, 2025 | $13.11 | $13.11 | $13.11 | $13.11 | $552.81K | $138.08M |
| Feb 8, 2025 | $13.39 | $13.39 | $13.39 | $13.39 | $740.63K | $141.33M |
| Feb 7, 2025 | $13.91 | $13.91 | $13.91 | $13.91 | $27.03K | $146.58M |
| Feb 6, 2025 | $13.83 | $13.83 | $13.83 | $13.83 | $552.90K | $146.39M |
| Feb 5, 2025 | $13.89 | $13.89 | $13.89 | $13.89 | $631.72K | $146.42M |
| Feb 4, 2025 | $13.87 | $13.87 | $13.87 | $13.87 | $1.15M | $146.16M |
| Feb 3, 2025 | $14.24 | $14.24 | $14.24 | $14.24 | $758.59K | $149.95M |
| Feb 2, 2025 | $14.29 | $14.29 | $14.29 | $14.29 | $492.94K | $150.55M |
| Feb 1, 2025 | $14.95 | $14.95 | $14.95 | $14.95 | $832.60K | $157.43M |
| Jan 31, 2025 | $18.08 | $18.08 | $18.08 | $18.08 | $627.85K | $190.21M |
| Jan 30, 2025 | $22.36 | $22.36 | $22.36 | $22.36 | $515.79K | $235.38M |
| Jan 29, 2025 | $21.35 | $21.35 | $21.35 | $21.35 | $505.51K | $225.92M |
| Jan 28, 2025 | $19.12 | $19.12 | $19.12 | $19.12 | $777.28K | $200.90M |
| Jan 27, 2025 | $18.77 | $18.77 | $18.77 | $18.77 | $447.67K | $198.02M |
| Jan 26, 2025 | $18.94 | $18.94 | $18.94 | $18.94 | $555.54K | $199.48M |
| Jan 25, 2025 | $18.54 | $18.54 | $18.54 | $18.54 | $761.92K | $195.19M |
| Jan 24, 2025 | $18.80 | $18.80 | $18.80 | $18.80 | $1.08M | $198.10M |
| Jan 23, 2025 | $20.17 | $20.17 | $20.17 | $20.17 | $1.48M | $217.75M |
| Jan 22, 2025 | $11.41 | $11.41 | $11.41 | $11.41 | $705.11K | $119.95M |
| Jan 21, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $1.04M | $119.64M |
| Jan 20, 2025 | $10.10 | $10.10 | $10.10 | $10.10 | $785.65K | $106.21M |
| Jan 19, 2025 | $11.63 | $11.63 | $11.63 | $11.63 | $642.35K | $122.67M |
| Jan 18, 2025 | $11.84 | $11.84 | $11.84 | $11.84 | $560.20K | $124.84M |
| Jan 17, 2025 | $11.61 | $11.61 | $11.61 | $11.61 | $537.92K | $122.27M |
| Jan 16, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | $392.66K | $117.49M |
| Jan 15, 2025 | $10.70 | $10.70 | $10.70 | $10.70 | $437.52K | $112.68M |
| Jan 14, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | $381.78K | $97.77M |
| Jan 13, 2025 | $10.14 | $10.14 | $10.14 | $10.14 | $153.08K | $106.70M |
| Jan 12, 2025 | $11.39 | $11.39 | $11.39 | $11.39 | $14.16K | $119.97M |
| Jan 11, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | $27.23K | $119.00M |
| Jan 10, 2025 | $11.52 | $11.52 | $11.52 | $11.52 | $421.23K | $121.49M |
| Jan 9, 2025 | $12.12 | $12.12 | $12.12 | $12.12 | $473.05K | $127.94M |
| Jan 8, 2025 | $12.64 | $12.64 | $12.64 | $12.64 | $499.65K | $133.30M |
| Jan 7, 2025 | $13.94 | $13.94 | $13.94 | $13.94 | $462.89K | $147.79M |
| Jan 6, 2025 | $11.20 | $11.20 | $11.20 | $11.20 | $268.83K | $117.94M |
| Jan 5, 2025 | $11.04 | $11.04 | $11.04 | $11.04 | $256.31K | $115.99M |
| Jan 4, 2025 | $11.10 | $11.10 | $11.10 | $11.10 | $329.66K | $116.93M |
| Jan 3, 2025 | $10.88 | $10.88 | $10.88 | $10.88 | $371.42K | $114.60M |
| Jan 2, 2025 | $10.80 | $10.80 | $10.80 | $10.80 | $238.33K | $113.60M |
| Jan 1, 2025 | $11.01 | $11.01 | $11.01 | $11.01 | $316.53K | $116.06M |
| Dec 31, 2024 | $11.41 | $11.41 | $11.41 | $11.41 | $355.53K | $119.72M |
| Dec 30, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | $238.47K | $116.95M |
| Dec 29, 2024 | $10.78 | $10.78 | $10.78 | $10.78 | $309.41K | $113.51M |
| Dec 28, 2024 | $9.53 | $9.53 | $9.53 | $9.53 | $395.10K | $100.31M |
| Dec 27, 2024 | $9.33 | $9.33 | $9.33 | $9.33 | $330.89K | $98.22M |
| Dec 26, 2024 | $9.34 | $9.34 | $9.34 | $9.34 | $469.45K | $98.38M |
| Dec 25, 2024 | $9.44 | $9.44 | $9.44 | $9.44 | $427.89K | $99.39M |
| Dec 24, 2024 | $9.14 | $9.14 | $9.14 | $9.14 | $499.28K | $95.94M |
| Dec 23, 2024 | $9.52 | $9.52 | $9.52 | $9.52 | $525.92K | $100.39M |
| Dec 22, 2024 | $9.54 | $9.54 | $9.54 | $9.54 | $684.86K | $100.50M |
| Dec 21, 2024 | $9.65 | $9.65 | $9.65 | $9.65 | $859.47K | $101.62M |
| Dec 20, 2024 | $9.69 | $9.69 | $9.69 | $9.69 | $913.84K | $101.92M |
| Dec 19, 2024 | $10.55 | $10.55 | $10.55 | $10.55 | $782.38K | $111.37M |
| Dec 18, 2024 | $11.71 | $11.71 | $11.71 | $11.71 | $591.24K | $123.21M |
| Dec 17, 2024 | $11.96 | $11.96 | $11.96 | $11.96 | $608.85K | $125.66M |
| Dec 16, 2024 | $12.15 | $12.15 | $12.15 | $12.15 | $373.06K | $127.90M |
| Dec 15, 2024 | $12.23 | $12.23 | $12.23 | $12.23 | $481.13K | $129.12M |
| Dec 14, 2024 | $12.08 | $12.08 | $12.08 | $12.08 | $588.65K | $126.99M |
| Dec 13, 2024 | $11.86 | $11.86 | $11.86 | $11.86 | $650.99K | $124.88M |
| Dec 12, 2024 | $11.95 | $11.95 | $11.95 | $11.95 | $695.75K | $125.77M |
| Dec 11, 2024 | $12.43 | $12.43 | $12.43 | $12.43 | $1.11M | $130.66M |
| Dec 10, 2024 | $12.92 | $12.92 | $12.92 | $12.92 | $1.11M | $136.28M |
| Dec 9, 2024 | $12.98 | $12.98 | $12.98 | $12.98 | $702.54K | $136.85M |
| Dec 8, 2024 | $13.01 | $13.01 | $13.01 | $13.01 | $1.05M | $137.22M |
| Dec 7, 2024 | $9.27 | $9.27 | $9.27 | $9.27 | $911.63K | $97.51M |
| Dec 6, 2024 | $9.02 | $9.02 | $9.02 | $9.02 | $972.56K | $95.78M |
| Dec 5, 2024 | $9.22 | $9.22 | $9.22 | $9.22 | $860.66K | $97.26M |
| Dec 4, 2024 | $8.91 | $8.91 | $8.91 | $8.91 | $941.07K | $94.35M |
| Dec 3, 2024 | $7.80 | $7.80 | $7.80 | $7.80 | $822.65K | $82.23M |
| Dec 2, 2024 | $8.10 | $8.10 | $8.10 | $8.10 | $639.71K | $85.12M |
| Dec 1, 2024 | $7.22 | $7.22 | $7.22 | $7.22 | $551.17K | $76.06M |
| Nov 30, 2024 | $6.98 | $6.98 | $6.98 | $6.98 | $495.24K | $73.53M |
| Nov 29, 2024 | $6.91 | $6.91 | $6.91 | $6.91 | $582.62K | $72.77M |
| Nov 28, 2024 | $6.77 | $6.77 | $6.77 | $6.77 | $557.90K | $71.28M |
| Nov 27, 2024 | $7.23 | $7.23 | $7.23 | $7.23 | $627.43K | $76.20M |
| Nov 26, 2024 | $6.20 | $6.20 | $6.20 | $6.20 | $662.13K | $65.19M |
| Nov 25, 2024 | $6.85 | $6.85 | $6.85 | $6.85 | $631.43K | $72.11M |
| Nov 24, 2024 | $6.78 | $6.78 | $6.78 | $6.78 | $691.26K | $71.34M |
| Nov 23, 2024 | $6.71 | $6.71 | $6.71 | $6.71 | $609.76K | $70.54M |
| Nov 22, 2024 | $6.35 | $6.35 | $6.35 | $6.35 | $615.49K | $66.86M |
| Nov 21, 2024 | $6.12 | $6.12 | $6.12 | $6.12 | $535.49K | $64.79M |
| Nov 20, 2024 | $5.10 | $5.10 | $5.10 | $5.10 | $82.18K | $53.58M |
| Nov 19, 2024 | $4.62 | $4.62 | $4.62 | $4.62 | $413.63K | $48.61M |
| Nov 18, 2024 | $4.62 | $4.62 | $4.62 | $4.62 | $407.58K | $48.64M |