EthereumPoW
ETHW
Rank #509
$0.8630
Updated 6 days ago
Market Cap
$93.14M
24h Volume
$8.04M
Avg Volume (all)
$13.74M
24h High/Low
$0.9108
$0.8559
$0.8559
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
EthereumPoW Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.8630 | $0.9108 | $0.8559 | $0.8630 | $8.04M | $93.14M |
| Nov 10, 2025 | $0.8798 | $0.8798 | $0.8798 | $0.8798 | $6.86M | $94.84M |
| Nov 9, 2025 | $0.8664 | $0.8664 | $0.8664 | $0.8664 | $10.32M | $93.37M |
| Nov 8, 2025 | $0.8798 | $0.8798 | $0.8798 | $0.8798 | $17.08M | $94.89M |
| Nov 7, 2025 | $0.8449 | $0.8449 | $0.8449 | $0.8449 | $17.88M | $91.23M |
| Nov 6, 2025 | $0.7444 | $0.7444 | $0.7444 | $0.7444 | $10.32M | $80.24M |
| Nov 5, 2025 | $0.7347 | $0.7347 | $0.7347 | $0.7347 | $13.52M | $79.21M |
| Nov 4, 2025 | $0.8018 | $0.8018 | $0.8018 | $0.8018 | $10.62M | $86.45M |
| Nov 3, 2025 | $0.9147 | $0.9147 | $0.9147 | $0.9147 | $4.36M | $98.65M |
| Nov 2, 2025 | $0.9222 | $0.9222 | $0.9222 | $0.9222 | $3.34M | $99.38M |
| Nov 1, 2025 | $0.8929 | $0.8929 | $0.8929 | $0.8929 | $6.28M | $96.40M |
| Oct 31, 2025 | $0.8750 | $0.8750 | $0.8750 | $0.8750 | $8.57M | $94.31M |
| Oct 30, 2025 | $0.9238 | $0.9238 | $0.9238 | $0.9238 | $7.63M | $99.57M |
| Oct 29, 2025 | $0.9426 | $0.9426 | $0.9426 | $0.9426 | $6.33M | $101.65M |
| Oct 28, 2025 | $0.9772 | $0.9772 | $0.9772 | $0.9772 | $8.97M | $105.38M |
| Oct 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.03M | $108.25M |
| Oct 26, 2025 | $0.9816 | $0.9816 | $0.9816 | $0.9816 | $3.55M | $105.86M |
| Oct 25, 2025 | $0.9910 | $0.9910 | $0.9910 | $0.9910 | $6.39M | $106.81M |
| Oct 24, 2025 | $0.9676 | $0.9676 | $0.9676 | $0.9676 | $6.27M | $104.38M |
| Oct 23, 2025 | $0.9526 | $0.9526 | $0.9526 | $0.9526 | $9.06M | $102.70M |
| Oct 22, 2025 | $0.9676 | $0.9676 | $0.9676 | $0.9676 | $11.26M | $104.31M |
| Oct 21, 2025 | $0.9982 | $0.9982 | $0.9982 | $0.9982 | $7.79M | $107.70M |
| Oct 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $6.09M | $108.08M |
| Oct 19, 2025 | $0.9863 | $0.9863 | $0.9863 | $0.9863 | $5.32M | $106.44M |
| Oct 18, 2025 | $0.9665 | $0.9665 | $0.9665 | $0.9665 | $12.05M | $104.36M |
| Oct 17, 2025 | $0.9723 | $0.9723 | $0.9723 | $0.9723 | $12.64M | $104.67M |
| Oct 16, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $10.87M | $109.26M |
| Oct 15, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $14.85M | $113.95M |
| Oct 14, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $15.21M | $121.30M |
| Oct 13, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $13.34M | $114.90M |
| Oct 12, 2025 | $0.9563 | $0.9563 | $0.9563 | $0.9563 | $20.11M | $103.21M |
| Oct 11, 2025 | $0.9025 | $0.9025 | $0.9025 | $0.9025 | $31.92M | $97.24M |
| Oct 10, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $9.24M | $148.13M |
| Oct 9, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $8.46M | $152.42M |
| Oct 8, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $13.96M | $148.49M |
| Oct 7, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $9.28M | $160.33M |
| Oct 6, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $11.34M | $155.90M |
| Oct 5, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $5.20M | $158.55M |
| Oct 4, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $10.65M | $163.50M |
| Oct 3, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $11.96M | $161.69M |
| Oct 2, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $9.28M | $156.58M |
| Oct 1, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $8.78M | $145.58M |
| Sep 30, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $10.11M | $148.35M |
| Sep 29, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $4.47M | $148.67M |
| Sep 28, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $4.61M | $145.03M |
| Sep 27, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $9.17M | $147.14M |
| Sep 26, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $10.29M | $142.08M |
| Sep 25, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $7.90M | $149.96M |
| Sep 24, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $9.48M | $149.56M |
| Sep 23, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $15.81M | $151.68M |
| Sep 22, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $4.46M | $169.83M |
| Sep 21, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $4.97M | $171.31M |
| Sep 20, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $8.04M | $169.54M |
| Sep 19, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $11.28M | $176.13M |
| Sep 18, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $12.45M | $175.78M |
| Sep 17, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $9.94M | $171.11M |
| Sep 16, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $11.24M | $171.06M |
| Sep 15, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $8.04M | $176.18M |
| Sep 14, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $9.99M | $183.25M |
| Sep 13, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $12.08M | $180.16M |
| Sep 12, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $12.53M | $176.15M |
| Sep 11, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $8.59M | $172.63M |
| Sep 10, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $8.78M | $169.81M |
| Sep 9, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $6.78M | $169.48M |
| Sep 8, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $3.49M | $168.38M |
| Sep 7, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $3.42M | $166.03M |
| Sep 6, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $7.45M | $166.45M |
| Sep 5, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $6.55M | $166.26M |
| Sep 4, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $6.37M | $172.18M |
| Sep 3, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $7.65M | $171.93M |
| Sep 2, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $9.13M | $169.17M |
| Sep 1, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $5.86M | $174.84M |
| Aug 31, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $12.84M | $178.30M |
| Aug 30, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $10.68M | $175.99M |
| Aug 29, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $7.51M | $183.75M |
| Aug 28, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $7.64M | $178.68M |
| Aug 27, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $9.64M | $181.23M |
| Aug 26, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $17.29M | $174.28M |
| Aug 25, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $14.97M | $196.09M |
| Aug 24, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $19.18M | $201.59M |
| Aug 23, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $45.91M | $218.92M |
| Aug 22, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $6.17M | $168.42M |
| Aug 21, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $7.85M | $172.44M |
| Aug 20, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $9.16M | $164.73M |
| Aug 19, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $9.40M | $171.01M |
| Aug 18, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $6.99M | $180.12M |
| Aug 17, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $6.44M | $175.98M |
| Aug 16, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $8.67M | $172.44M |
| Aug 15, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $15.47M | $176.32M |
| Aug 14, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $15.20M | $198.65M |
| Aug 13, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $11.32M | $188.47M |
| Aug 12, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $10.65M | $177.42M |
| Aug 11, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $8.65M | $186.66M |
| Aug 10, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $9.84M | $191.57M |
| Aug 9, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $18.00M | $182.22M |
| Aug 8, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $7.09M | $177.70M |
| Aug 7, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $4.19M | $168.43M |
| Aug 6, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $6.15M | $166.45M |
| Aug 5, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $6.50M | $173.50M |
| Aug 4, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $4.78M | $167.94M |
| Aug 3, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $5.81M | $161.32M |
| Aug 2, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $11.32M | $163.57M |
| Aug 1, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $8.27M | $172.26M |
| Jul 31, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $8.75M | $182.91M |
| Jul 30, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $10.67M | $183.32M |
| Jul 29, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $10.76M | $181.81M |
| Jul 28, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $5.99M | $190.08M |
| Jul 27, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $5.60M | $184.92M |
| Jul 26, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $13.13M | $184.83M |
| Jul 25, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $12.65M | $181.27M |
| Jul 24, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $10.54M | $183.52M |
| Jul 23, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $11.21M | $202.06M |
| Jul 22, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $12.22M | $204.52M |
| Jul 21, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $14.79M | $208.53M |
| Jul 20, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $11.88M | $202.38M |
| Jul 19, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $35.26M | $197.45M |
| Jul 18, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $10.54M | $185.95M |
| Jul 17, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $17.92M | $183.16M |
| Jul 16, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $12.05M | $170.60M |
| Jul 15, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $11.39M | $165.46M |
| Jul 14, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $5.90M | $166.00M |
| Jul 13, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $6.01M | $162.28M |
| Jul 12, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $13.71M | $163.11M |
| Jul 11, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $9.67M | $160.86M |
| Jul 10, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $7.29M | $151.31M |
| Jul 9, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $10.06M | $146.39M |
| Jul 8, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $5.28M | $141.46M |
| Jul 7, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $3.90M | $141.71M |
| Jul 6, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $3.18M | $140.67M |
| Jul 5, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $7.81M | $140.90M |
| Jul 4, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $7.37M | $144.56M |
| Jul 3, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $6.96M | $145.68M |
| Jul 2, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $5.32M | $137.89M |
| Jul 1, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $4.88M | $141.85M |
| Jun 30, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $3.55M | $148.12M |
| Jun 29, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $2.23M | $143.49M |
| Jun 28, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $4.25M | $140.23M |
| Jun 27, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $4.86M | $138.48M |
| Jun 26, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $5.30M | $141.63M |
| Jun 25, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $6.21M | $144.56M |
| Jun 24, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $8.90M | $143.12M |
| Jun 23, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $9.53M | $132.13M |
| Jun 22, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $5.04M | $133.97M |
| Jun 21, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $6.42M | $145.32M |
| Jun 20, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $3.77M | $146.99M |
| Jun 19, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $5.42M | $148.87M |
| Jun 18, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $9.09M | $149.89M |
| Jun 17, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $8.87M | $152.58M |
| Jun 16, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $5.39M | $153.51M |
| Jun 15, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $4.44M | $150.94M |
| Jun 14, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $10.29M | $153.78M |
| Jun 13, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $11.14M | $155.05M |
| Jun 12, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $18.14M | $166.36M |
| Jun 11, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $13.71M | $167.12M |
| Jun 10, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $13.41M | $159.35M |
| Jun 9, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $5.41M | $153.60M |
| Jun 8, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $5.78M | $152.67M |
| Jun 7, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $10.09M | $146.69M |
| Jun 6, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $12.72M | $144.91M |
| Jun 5, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $10.25M | $156.29M |
| Jun 4, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $9.45M | $158.19M |
| Jun 3, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $8.03M | $159.43M |
| Jun 2, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $7.48M | $159.94M |
| Jun 1, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $11.10M | $155.28M |
| May 31, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $13.98M | $154.52M |
| May 30, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $10.55M | $178.09M |
| May 29, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $10.15M | $183.76M |
| May 28, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $11.64M | $184.14M |
| May 27, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $10.16M | $181.81M |
| May 26, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $15.13M | $187.04M |
| May 25, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $12.16M | $183.52M |
| May 24, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $20.12M | $188.85M |
| May 23, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $14.45M | $199.97M |
| May 22, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $15.21M | $189.98M |
| May 21, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $10.16M | $184.67M |
| May 20, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $13.24M | $183.78M |
| May 19, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $12.37M | $189.72M |
| May 18, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $8.43M | $180.51M |
| May 17, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $10.40M | $184.61M |
| May 16, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $11.74M | $187.90M |
| May 15, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $11.75M | $198.11M |
| May 14, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $16.67M | $209.71M |
| May 13, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $18.12M | $198.35M |
| May 12, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $27.31M | $201.68M |
| May 11, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $17.27M | $213.43M |
| May 10, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $19.32M | $200.09M |
| May 9, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $18.19M | $199.23M |
| May 8, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $7.00M | $164.62M |
| May 7, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $10.18M | $163.13M |
| May 6, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $7.74M | $165.41M |
| May 5, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $7.09M | $168.16M |
| May 4, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $7.85M | $169.86M |
| May 3, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $7.13M | $189.27M |
| May 2, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $22.46M | $188.51M |
| May 1, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $11.64M | $202.54M |
| Apr 30, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $9.80M | $192.21M |
| Apr 29, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $16.46M | $208.19M |
| Apr 28, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $33.38M | $199.28M |
| Apr 27, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $73.82M | $213.11M |
| Apr 26, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $8.18M | $154.89M |
| Apr 25, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $7.51M | $151.96M |
| Apr 24, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $9.86M | $152.95M |
| Apr 23, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $14.36M | $152.79M |
| Apr 22, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $6.35M | $140.53M |
| Apr 21, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $4.02M | $138.73M |
| Apr 20, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $5.33M | $138.73M |
| Apr 19, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $5.08M | $132.71M |
| Apr 18, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $6.94M | $131.79M |
| Apr 17, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $5.88M | $130.58M |
| Apr 16, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $6.23M | $128.49M |
| Apr 15, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $5.76M | $128.59M |
| Apr 14, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $5.83M | $127.54M |
| Apr 13, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $3.99M | $133.51M |
| Apr 12, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $5.86M | $129.47M |
| Apr 11, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $10.49M | $125.84M |
| Apr 10, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $14.55M | $128.86M |
| Apr 9, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $9.96M | $116.80M |
| Apr 8, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $20.69M | $121.77M |
| Apr 7, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $8.98M | $116.94M |
| Apr 6, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $4.30M | $136.44M |
| Apr 5, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $7.05M | $140.13M |
| Apr 4, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $8.36M | $133.56M |
| Apr 3, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $10.28M | $134.73M |
| Apr 2, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $5.47M | $148.15M |
| Apr 1, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $4.77M | $149.04M |
| Mar 31, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $4.86M | $149.35M |
| Mar 30, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $5.82M | $149.54M |
| Mar 29, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $6.69M | $151.15M |
| Mar 28, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $7.15M | $160.67M |
| Mar 27, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $6.93M | $164.93M |
| Mar 26, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $5.50M | $166.42M |
| Mar 25, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $8.44M | $165.92M |
| Mar 24, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $10.10M | $159.35M |
| Mar 23, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $6.40M | $158.89M |
| Mar 22, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $10.08M | $157.64M |
| Mar 21, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $7.68M | $155.65M |
| Mar 20, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $12.57M | $161.63M |
| Mar 19, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $8.44M | $154.39M |
| Mar 18, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $6.72M | $155.94M |
| Mar 17, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $5.13M | $151.30M |
| Mar 16, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $5.28M | $155.03M |
| Mar 15, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $9.72M | $155.18M |
| Mar 14, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $13.44M | $150.92M |
| Mar 13, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $8.88M | $153.65M |
| Mar 12, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $13.36M | $149.17M |
| Mar 11, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $11.69M | $139.26M |
| Mar 10, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $10.43M | $144.90M |
| Mar 9, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $3.09M | $174.28M |
| Mar 8, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $5.85M | $178.73M |
| Mar 7, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $5.35M | $179.71M |
| Mar 6, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $4.46M | $184.46M |
| Mar 5, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $9.83M | $181.11M |
| Mar 4, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $10.37M | $182.17M |
| Mar 3, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $7.84M | $205.51M |
| Mar 2, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $5.93M | $185.62M |
| Mar 1, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $7.68M | $191.00M |
| Feb 28, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $4.45M | $192.72M |
| Feb 27, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $7.79M | $187.47M |
| Feb 26, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $13.72M | $198.36M |
| Feb 25, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $8.40M | $186.24M |
| Feb 24, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $4.64M | $201.49M |
| Feb 23, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $6.54M | $200.26M |
| Feb 22, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $8.80M | $188.92M |
| Feb 21, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $7.61M | $212.76M |
| Feb 20, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $11.34M | $201.90M |
| Feb 19, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $7.79M | $212.91M |
| Feb 18, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $5.35M | $220.61M |
| Feb 17, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $4.70M | $211.13M |
| Feb 16, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $5.90M | $223.57M |
| Feb 15, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $9.51M | $226.48M |
| Feb 14, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $6.14M | $231.76M |
| Feb 13, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $11.93M | $240.79M |
| Feb 12, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $7.71M | $229.09M |
| Feb 11, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $8.18M | $233.16M |
| Feb 10, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $7.70M | $233.44M |
| Feb 9, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $11.77M | $236.33M |
| Feb 8, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $14.07M | $211.60M |
| Feb 7, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $12.93M | $199.66M |
| Feb 6, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $13.46M | $201.91M |
| Feb 5, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $16.03M | $198.67M |
| Feb 4, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $34.44M | $215.95M |
| Feb 3, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $11.78M | $222.95M |
| Feb 2, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $7.08M | $259.35M |
| Feb 1, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $6.36M | $283.98M |
| Jan 31, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $7.15M | $278.94M |
| Jan 30, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $10.54M | $269.82M |
| Jan 29, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $5.91M | $251.15M |
| Jan 28, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $10.99M | $269.21M |
| Jan 27, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $5.68M | $273.30M |
| Jan 26, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $7.19M | $284.19M |
| Jan 25, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $6.25M | $285.43M |
| Jan 24, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $9.41M | $288.97M |
| Jan 23, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $6.84M | $281.64M |
| Jan 22, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $12.04M | $287.76M |
| Jan 21, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $27.87M | $283.34M |
| Jan 20, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $29.43M | $295.41M |
| Jan 19, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $12.24M | $334.57M |
| Jan 18, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $9.25M | $360.00M |
| Jan 17, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $8.27M | $341.68M |
| Jan 16, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $8.59M | $349.37M |
| Jan 15, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $8.25M | $320.66M |
| Jan 14, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $12.15M | $307.06M |
| Jan 13, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $4.72M | $323.93M |
| Jan 12, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $5.84M | $331.06M |
| Jan 11, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $7.58M | $332.56M |
| Jan 10, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $7.20M | $321.49M |
| Jan 9, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $14.13M | $334.39M |
| Jan 8, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $22.12M | $345.90M |
| Jan 7, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $14.34M | $389.77M |
| Jan 6, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $13.16M | $390.03M |
| Jan 5, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $16.80M | $396.80M |
| Jan 4, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $16.04M | $386.00M |
| Jan 3, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $12.23M | $370.01M |
| Jan 2, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $10.05M | $363.66M |
| Jan 1, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $13.45M | $354.45M |
| Dec 31, 2024 | $3.32 | $3.32 | $3.32 | $3.32 | $15.14M | $357.31M |
| Dec 30, 2024 | $3.33 | $3.33 | $3.33 | $3.33 | $10.06M | $360.28M |
| Dec 29, 2024 | $3.45 | $3.45 | $3.45 | $3.45 | $12.62M | $371.93M |
| Dec 28, 2024 | $3.40 | $3.40 | $3.40 | $3.40 | $21.84M | $365.46M |
| Dec 27, 2024 | $3.23 | $3.23 | $3.23 | $3.23 | $15.33M | $348.17M |
| Dec 26, 2024 | $3.45 | $3.45 | $3.45 | $3.45 | $21.64M | $372.46M |
| Dec 25, 2024 | $3.45 | $3.45 | $3.45 | $3.45 | $17.71M | $370.91M |
| Dec 24, 2024 | $3.34 | $3.34 | $3.34 | $3.34 | $20.22M | $360.91M |
| Dec 23, 2024 | $3.13 | $3.13 | $3.13 | $3.13 | $33.25M | $338.11M |
| Dec 22, 2024 | $3.28 | $3.28 | $3.28 | $3.28 | $25.10M | $353.36M |
| Dec 21, 2024 | $3.55 | $3.55 | $3.55 | $3.55 | $36.66M | $382.90M |
| Dec 20, 2024 | $3.26 | $3.26 | $3.26 | $3.26 | $42.26M | $352.06M |
| Dec 19, 2024 | $3.64 | $3.64 | $3.64 | $3.64 | $33.43M | $393.61M |
| Dec 18, 2024 | $4.01 | $4.01 | $4.01 | $4.01 | $24.29M | $433.46M |
| Dec 17, 2024 | $4.21 | $4.21 | $4.21 | $4.21 | $30.92M | $456.09M |
| Dec 16, 2024 | $4.28 | $4.28 | $4.28 | $4.28 | $23.79M | $462.79M |
| Dec 15, 2024 | $4.07 | $4.07 | $4.07 | $4.07 | $17.93M | $439.03M |
| Dec 14, 2024 | $4.36 | $4.36 | $4.36 | $4.36 | $25.29M | $468.80M |
| Dec 13, 2024 | $4.40 | $4.40 | $4.40 | $4.40 | $38.83M | $474.69M |
| Dec 12, 2024 | $4.18 | $4.18 | $4.18 | $4.18 | $37.09M | $451.15M |
| Dec 11, 2024 | $3.87 | $3.87 | $3.87 | $3.87 | $56.60M | $416.79M |
| Dec 10, 2024 | $4.18 | $4.18 | $4.18 | $4.18 | $49.13M | $449.75M |
| Dec 9, 2024 | $5.21 | $5.21 | $5.21 | $5.21 | $29.04M | $561.29M |
| Dec 8, 2024 | $5.18 | $5.18 | $5.18 | $5.18 | $37.05M | $559.64M |
| Dec 7, 2024 | $5.01 | $5.01 | $5.01 | $5.01 | $41.31M | $539.69M |
| Dec 6, 2024 | $4.75 | $4.75 | $4.75 | $4.75 | $52.67M | $512.31M |
| Dec 5, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | $66.75M | $524.40M |
| Dec 4, 2024 | $4.76 | $4.76 | $4.76 | $4.76 | $57.72M | $512.67M |
| Dec 3, 2024 | $4.53 | $4.53 | $4.53 | $4.53 | $48.59M | $488.55M |
| Dec 2, 2024 | $4.54 | $4.54 | $4.54 | $4.54 | $34.13M | $489.58M |
| Dec 1, 2024 | $4.50 | $4.50 | $4.50 | $4.50 | $46.83M | $485.63M |
| Nov 30, 2024 | $4.18 | $4.18 | $4.18 | $4.18 | $29.89M | $450.00M |
| Nov 29, 2024 | $4.13 | $4.13 | $4.13 | $4.13 | $76.72M | $445.44M |
| Nov 28, 2024 | $4.40 | $4.40 | $4.40 | $4.40 | $54.78M | $474.58M |
| Nov 27, 2024 | $3.47 | $3.47 | $3.47 | $3.47 | $24.73M | $374.82M |
| Nov 26, 2024 | $3.67 | $3.67 | $3.67 | $3.67 | $43.02M | $395.91M |
| Nov 25, 2024 | $3.78 | $3.78 | $3.78 | $3.78 | $37.43M | $408.41M |
| Nov 24, 2024 | $3.75 | $3.75 | $3.75 | $3.75 | $49.88M | $403.49M |
| Nov 23, 2024 | $3.48 | $3.48 | $3.48 | $3.48 | $21.38M | $375.42M |
| Nov 22, 2024 | $3.56 | $3.56 | $3.56 | $3.56 | $42.85M | $383.75M |
| Nov 21, 2024 | $3.22 | $3.22 | $3.22 | $3.22 | $17.62M | $347.05M |
| Nov 20, 2024 | $3.37 | $3.37 | $3.37 | $3.37 | $15.73M | $362.73M |
| Nov 19, 2024 | $3.54 | $3.54 | $3.54 | $3.54 | $19.24M | $381.59M |
| Nov 18, 2024 | $3.30 | $3.30 | $3.30 | $3.30 | $23.81M | $355.40M |
| Nov 17, 2024 | $3.56 | $3.56 | $3.56 | $3.56 | $36.80M | $383.08M |
| Nov 16, 2024 | $3.30 | $3.30 | $3.30 | $3.30 | $19.79M | $356.44M |
| Nov 15, 2024 | $3.18 | $3.18 | $3.18 | $3.18 | $50.69M | $342.43M |
| Nov 14, 2024 | $3.50 | $3.50 | $3.50 | $3.50 | $43.20M | $377.42M |
| Nov 13, 2024 | $3.59 | $3.59 | $3.59 | $3.59 | $59.66M | $387.53M |
| Nov 12, 2024 | $3.70 | $3.70 | $3.70 | $3.70 | $57.84M | $399.33M |
| Nov 11, 2024 | $3.51 | $3.51 | $3.51 | $3.51 | $73.65M | $378.68M |