Euler
EUL
Rank #451
$5.79
Updated 6 days ago
Market Cap
$108.14M
24h Volume
$8.92M
Avg Volume (all)
$6.80M
24h High/Low
$6.24
$5.73
$5.73
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Avalanche Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Sonic Ecosystem
Unichain Ecosystem
Berachain Ecosystem
Swellchain Ecosystem
Plasma Ecosystem
Coinbase Ventures Portfolio
Paradigm Portfolio
Lending/Borrowing Protocols
TAC Ecosystem
Chains
Ethereum
0xd9fcd98c3229420...
Avalanche
0x9ceed3a7f753608...
Sonic
0x2117e8b79e8e176...
Unichain
0xe9c43e09c5fa733...
Base
0xa153ad732f831a7...
Arbitrum One
0x462cd9e0247b2e6...
Berachain
0xeb9b5f4eb023ae7...
Bob Network
0xde1763afa5eb658...
Swellchain
0x80ccfbec4b8c822...
Binance Smart Chain
0x2117e8b79e8e176...
Plasma
0xca632fa58397391...
Tac
0x38c043856a10906...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $5.79 | $6.24 | $5.73 | $5.79 | $8.92M | $108.14M |
| Nov 10, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $8.73M | $111.64M |
| Nov 9, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $7.52M | $109.12M |
| Nov 8, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $15.76M | $110.75M |
| Nov 7, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $15.45M | $104.90M |
| Nov 6, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $12.26M | $117.22M |
| Nov 5, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $20.96M | $124.88M |
| Nov 4, 2025 | $7.65 | $7.65 | $7.65 | $7.65 | $14.94M | $142.90M |
| Nov 3, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | $9.70M | $159.03M |
| Nov 2, 2025 | $8.65 | $8.65 | $8.65 | $8.65 | $11.86M | $161.23M |
| Nov 1, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $17.75M | $160.51M |
| Oct 31, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $28.01M | $163.04M |
| Oct 30, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $668.71M | $173.26M |
| Oct 29, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $208.70M | $162.60M |
| Oct 28, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $59.59M | $150.33M |
| Oct 27, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $49.15M | $153.86M |
| Oct 26, 2025 | $7.82 | $7.82 | $7.82 | $7.82 | $11.97M | $146.10M |
| Oct 25, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $15.35M | $145.57M |
| Oct 24, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $15.75M | $137.18M |
| Oct 23, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $18.15M | $139.79M |
| Oct 22, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $26.82M | $139.85M |
| Oct 21, 2025 | $8.58 | $8.58 | $8.58 | $8.58 | $17.92M | $159.56M |
| Oct 20, 2025 | $7.64 | $7.64 | $7.64 | $7.64 | $10.81M | $142.68M |
| Oct 19, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $18.67M | $139.87M |
| Oct 18, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $22.57M | $144.30M |
| Oct 17, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $24.69M | $136.31M |
| Oct 16, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $60.19M | $151.67M |
| Oct 15, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $111.40M | $165.51M |
| Oct 14, 2025 | $9.49 | $9.49 | $9.49 | $9.49 | $31.95M | $177.20M |
| Oct 13, 2025 | $9.18 | $9.18 | $9.18 | $9.18 | $5.21M | $171.52M |
| Oct 12, 2025 | $8.45 | $8.45 | $8.45 | $8.45 | $6.92M | $157.88M |
| Oct 11, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $9.69M | $159.49M |
| Oct 10, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $4.48M | $184.80M |
| Oct 9, 2025 | $10.36 | $10.36 | $10.36 | $10.36 | $4.57M | $193.51M |
| Oct 8, 2025 | $10.26 | $10.26 | $10.26 | $10.26 | $5.41M | $191.55M |
| Oct 7, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $5.75M | $200.03M |
| Oct 6, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | $4.66M | $189.04M |
| Oct 5, 2025 | $9.71 | $9.71 | $9.71 | $9.71 | $3.94M | $181.35M |
| Oct 4, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $4.72M | $183.45M |
| Oct 3, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $4.42M | $181.05M |
| Oct 2, 2025 | $9.33 | $9.33 | $9.33 | $9.33 | $4.61M | $174.63M |
| Oct 1, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85M | $168.28M |
| Sep 30, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $5.48M | $171.47M |
| Sep 29, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $3.22M | $173.52M |
| Sep 28, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | $2.77M | $164.67M |
| Sep 27, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | $4.41M | $165.77M |
| Sep 26, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $6.09M | $165.58M |
| Sep 25, 2025 | $9.19 | $9.19 | $9.19 | $9.19 | $5.05M | $171.47M |
| Sep 24, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $4.21M | $173.85M |
| Sep 23, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $6.22M | $172.37M |
| Sep 22, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $4.80M | $184.34M |
| Sep 21, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $5.23M | $185.51M |
| Sep 20, 2025 | $10.19 | $10.19 | $10.19 | $10.19 | $24.09M | $190.35M |
| Sep 19, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $5.28M | $180.73M |
| Sep 18, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | $20.15M | $181.05M |
| Sep 17, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $3.97M | $179.91M |
| Sep 16, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | $4.07M | $174.51M |
| Sep 15, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $3.14M | $177.70M |
| Sep 14, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $3.31M | $175.32M |
| Sep 13, 2025 | $9.51 | $9.51 | $9.51 | $9.51 | $5.77M | $177.86M |
| Sep 12, 2025 | $9.07 | $9.07 | $9.07 | $9.07 | $4.91M | $170.16M |
| Sep 11, 2025 | $9.03 | $9.03 | $9.03 | $9.03 | $1.81M | $168.61M |
| Sep 10, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $7.96M | $172.40M |
| Sep 9, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $4.11M | $172.52M |
| Sep 8, 2025 | $9.51 | $9.51 | $9.51 | $9.51 | $5.25M | $177.94M |
| Sep 7, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $13.45M | $180.29M |
| Sep 6, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $34.31M | $179.92M |
| Sep 5, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $2.51M | $175.76M |
| Sep 4, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | $2.56M | $182.28M |
| Sep 3, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $3.25M | $173.75M |
| Sep 2, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $2.78M | $175.92M |
| Sep 1, 2025 | $9.84 | $9.84 | $9.84 | $9.84 | $2.13M | $183.96M |
| Aug 31, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $2.47M | $175.67M |
| Aug 30, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $3.97M | $172.89M |
| Aug 29, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $2.64M | $172.38M |
| Aug 28, 2025 | $10.04 | $10.04 | $10.04 | $10.04 | $2.54M | $187.81M |
| Aug 27, 2025 | $10.07 | $10.07 | $10.07 | $10.07 | $3.20M | $188.35M |
| Aug 26, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $4.11M | $179.90M |
| Aug 25, 2025 | $10.74 | $10.74 | $10.74 | $10.74 | $3.56M | $200.70M |
| Aug 24, 2025 | $10.95 | $10.95 | $10.95 | $10.95 | $2.90M | $204.72M |
| Aug 23, 2025 | $10.75 | $10.75 | $10.75 | $10.75 | $4.23M | $200.72M |
| Aug 22, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $2.37M | $187.27M |
| Aug 21, 2025 | $10.19 | $10.19 | $10.19 | $10.19 | $2.99M | $190.44M |
| Aug 20, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | $3.54M | $186.27M |
| Aug 19, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | $3.93M | $198.43M |
| Aug 18, 2025 | $10.78 | $10.78 | $10.78 | $10.78 | $1.93M | $201.36M |
| Aug 17, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | $2.83M | $200.08M |
| Aug 16, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | $3.78M | $206.59M |
| Aug 15, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | $6.15M | $216.10M |
| Aug 14, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $5.66M | $228.10M |
| Aug 13, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $3.86M | $226.65M |
| Aug 12, 2025 | $11.72 | $11.72 | $11.72 | $11.72 | $3.32M | $219.01M |
| Aug 11, 2025 | $12.12 | $12.12 | $12.12 | $12.12 | $2.41M | $226.62M |
| Aug 10, 2025 | $12.39 | $12.39 | $12.39 | $12.39 | $2.24M | $231.55M |
| Aug 9, 2025 | $12.24 | $12.24 | $12.24 | $12.24 | $2.61M | $228.87M |
| Aug 8, 2025 | $11.95 | $11.95 | $11.95 | $11.95 | $2.60M | $223.32M |
| Aug 7, 2025 | $11.55 | $11.55 | $11.55 | $11.55 | $3.27M | $215.87M |
| Aug 6, 2025 | $11.23 | $11.23 | $11.23 | $11.23 | $2.38M | $209.87M |
| Aug 5, 2025 | $11.45 | $11.45 | $11.45 | $11.45 | $1.68M | $213.92M |
| Aug 4, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | $1.13M | $196.16M |
| Aug 3, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | $1.50M | $186.57M |
| Aug 2, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | $2.89M | $196.77M |
| Aug 1, 2025 | $11.68 | $11.68 | $11.68 | $11.68 | $2.86M | $219.10M |
| Jul 31, 2025 | $12.77 | $12.77 | $12.77 | $12.77 | $2.63M | $237.82M |
| Jul 30, 2025 | $13.35 | $13.35 | $13.35 | $13.35 | $2.63M | $249.32M |
| Jul 29, 2025 | $13.54 | $13.54 | $13.54 | $13.54 | $2.65M | $253.12M |
| Jul 28, 2025 | $13.51 | $13.51 | $13.51 | $13.51 | $1.56M | $252.24M |
| Jul 27, 2025 | $12.64 | $12.64 | $12.64 | $12.64 | $1.40M | $236.24M |
| Jul 26, 2025 | $13.05 | $13.05 | $13.05 | $13.05 | $4.25M | $241.78M |
| Jul 25, 2025 | $12.14 | $12.14 | $12.14 | $12.14 | $2.55M | $226.98M |
| Jul 24, 2025 | $10.94 | $10.94 | $10.94 | $10.94 | $2.09M | $204.39M |
| Jul 23, 2025 | $11.54 | $11.54 | $11.54 | $11.54 | $2.75M | $215.71M |
| Jul 22, 2025 | $11.39 | $11.39 | $11.39 | $11.39 | $3.16M | $212.82M |
| Jul 21, 2025 | $12.53 | $12.53 | $12.53 | $12.53 | $2.02M | $234.11M |
| Jul 20, 2025 | $12.86 | $12.86 | $12.86 | $12.86 | $1.28M | $240.34M |
| Jul 19, 2025 | $13.17 | $13.17 | $13.17 | $13.17 | $2.90M | $245.96M |
| Jul 18, 2025 | $14.13 | $14.13 | $14.13 | $14.13 | $2.20M | $264.04M |
| Jul 17, 2025 | $14.32 | $14.32 | $14.32 | $14.32 | $2.77M | $267.61M |
| Jul 16, 2025 | $13.64 | $13.64 | $13.64 | $13.64 | $4.08M | $254.94M |
| Jul 15, 2025 | $14.20 | $14.20 | $14.20 | $14.20 | $4.05M | $265.96M |
| Jul 14, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | $2.27M | $276.56M |
| Jul 13, 2025 | $14.35 | $14.35 | $14.35 | $14.35 | $1.76M | $268.93M |
| Jul 12, 2025 | $14.34 | $14.34 | $14.34 | $14.34 | $5.52M | $267.98M |
| Jul 11, 2025 | $15.60 | $15.60 | $15.60 | $15.60 | $4.61M | $291.50M |
| Jul 10, 2025 | $14.87 | $14.87 | $14.87 | $14.87 | $4.98M | $279.43M |
| Jul 9, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $2.82M | $248.39M |
| Jul 8, 2025 | $12.18 | $12.18 | $12.18 | $12.18 | $2.40M | $226.54M |
| Jul 7, 2025 | $11.84 | $11.84 | $11.84 | $11.84 | $1.32M | $221.29M |
| Jul 6, 2025 | $11.38 | $11.38 | $11.38 | $11.38 | $770.33K | $212.61M |
| Jul 5, 2025 | $11.44 | $11.44 | $11.44 | $11.44 | $659.05K | $213.83M |
| Jul 4, 2025 | $11.67 | $11.67 | $11.67 | $11.67 | $2.35M | $218.03M |
| Jul 3, 2025 | $11.27 | $11.27 | $11.27 | $11.27 | $3.18M | $210.05M |
| Jul 2, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $1.74M | $196.31M |
| Jul 1, 2025 | $10.78 | $10.78 | $10.78 | $10.78 | $1.87M | $201.24M |
| Jun 30, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | $1.60M | $205.87M |
| Jun 29, 2025 | $10.49 | $10.49 | $10.49 | $10.49 | $1.32M | $196.15M |
| Jun 28, 2025 | $10.89 | $10.89 | $10.89 | $10.89 | $4.89M | $203.36M |
| Jun 27, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $2.71M | $172.65M |
| Jun 26, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $2.24M | $155.79M |
| Jun 25, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $2.22M | $148.28M |
| Jun 24, 2025 | $7.52 | $7.52 | $7.52 | $7.52 | $3.20M | $141.11M |
| Jun 23, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | $3.42M | $131.63M |
| Jun 22, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $1.94M | $135.16M |
| Jun 21, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $2.32M | $149.71M |
| Jun 20, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $1.28M | $152.55M |
| Jun 19, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | $2.25M | $151.15M |
| Jun 18, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $2.75M | $152.27M |
| Jun 17, 2025 | $8.33 | $8.33 | $8.33 | $8.33 | $2.40M | $155.17M |
| Jun 16, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $1.11M | $148.40M |
| Jun 15, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $1.30M | $145.95M |
| Jun 14, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $3.59M | $146.94M |
| Jun 13, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $2.90M | $148.81M |
| Jun 12, 2025 | $8.13 | $8.13 | $8.13 | $8.13 | $4.92M | $151.93M |
| Jun 11, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $5.28M | $163.42M |
| Jun 10, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | $3.89M | $156.70M |
| Jun 9, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $2.13M | $149.11M |
| Jun 8, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $2.37M | $150.59M |
| Jun 7, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $4.60M | $149.31M |
| Jun 6, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $4.39M | $148.99M |
| Jun 5, 2025 | $8.74 | $8.74 | $8.74 | $8.74 | $2.99M | $162.85M |
| Jun 4, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | $3.67M | $163.54M |
| Jun 3, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $1.77M | $162.47M |
| Jun 2, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $351.46K | $162.38M |
| Jun 1, 2025 | $8.74 | $8.74 | $8.74 | $8.74 | $1.79M | $163.33M |
| May 31, 2025 | $8.92 | $8.92 | $8.92 | $8.92 | $2.71M | $166.59M |
| May 30, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $2.64M | $174.57M |
| May 29, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $2.62M | $172.36M |
| May 28, 2025 | $9.37 | $9.37 | $9.37 | $9.37 | $2.75M | $174.98M |
| May 27, 2025 | $9.20 | $9.20 | $9.20 | $9.20 | $2.67M | $171.84M |
| May 26, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $2.46M | $172.70M |
| May 25, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $3.39M | $170.11M |
| May 24, 2025 | $9.20 | $9.20 | $9.20 | $9.20 | $5.21M | $172.00M |
| May 23, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | $3.99M | $182.31M |
| May 22, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | $4.09M | $177.54M |
| May 21, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | $2.85M | $175.38M |
| May 20, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $4.53M | $174.82M |
| May 19, 2025 | $9.36 | $9.36 | $9.36 | $9.36 | $3.49M | $177.36M |
| May 18, 2025 | $9.64 | $9.64 | $9.64 | $9.64 | $2.38M | $180.08M |
| May 17, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $3.42M | $183.52M |
| May 16, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $3.72M | $172.14M |
| May 15, 2025 | $9.33 | $9.33 | $9.33 | $9.33 | $3.50M | $174.38M |
| May 14, 2025 | $9.03 | $9.03 | $9.03 | $9.03 | $3.66M | $168.68M |
| May 13, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $3.31M | $163.09M |
| May 12, 2025 | $8.74 | $8.74 | $8.74 | $8.74 | $3.23M | $163.94M |
| May 11, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $2.70M | $174.67M |
| May 10, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | $4.19M | $165.38M |
| May 9, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | $3.77M | $156.62M |
| May 8, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $2.92M | $139.03M |
| May 7, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $2.95M | $146.75M |
| May 6, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $2.79M | $146.47M |
| May 5, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $2.27M | $145.97M |
| May 4, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $3.71M | $149.31M |
| May 3, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | $2.73M | $153.14M |
| May 2, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $3.08M | $155.20M |
| May 1, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $2.84M | $153.10M |
| Apr 30, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $2.54M | $155.03M |
| Apr 29, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $1.84M | $154.12M |
| Apr 28, 2025 | $8.55 | $8.55 | $8.55 | $8.55 | $1.95M | $159.83M |
| Apr 27, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $1.49M | $160.47M |
| Apr 26, 2025 | $8.38 | $8.38 | $8.38 | $8.38 | $3.05M | $156.64M |
| Apr 25, 2025 | $8.33 | $8.33 | $8.33 | $8.33 | $2.04M | $155.73M |
| Apr 24, 2025 | $8.73 | $8.73 | $8.73 | $8.73 | $3.44M | $162.02M |
| Apr 23, 2025 | $8.69 | $8.69 | $8.69 | $8.69 | $4.89M | $162.37M |
| Apr 22, 2025 | $7.64 | $7.64 | $7.64 | $7.64 | $2.95M | $142.22M |
| Apr 21, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $1.80M | $137.47M |
| Apr 20, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $2.22M | $143.70M |
| Apr 19, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $2.00M | $138.69M |
| Apr 18, 2025 | $6.94 | $6.94 | $6.94 | $6.94 | $1.96M | $129.59M |
| Apr 17, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $2.44M | $123.64M |
| Apr 16, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $3.08M | $124.27M |
| Apr 15, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $1.72M | $125.76M |
| Apr 14, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $2.21M | $122.73M |
| Apr 13, 2025 | $6.77 | $6.77 | $6.77 | $6.77 | $1.95M | $126.53M |
| Apr 12, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $2.94M | $120.96M |
| Apr 11, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $3.10M | $116.26M |
| Apr 10, 2025 | $6.53 | $6.53 | $6.53 | $6.53 | $4.86M | $122.11M |
| Apr 9, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $3.39M | $104.40M |
| Apr 8, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $6.04M | $105.88M |
| Apr 7, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $2.80M | $101.89M |
| Apr 6, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $1.66M | $110.40M |
| Apr 5, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $3.49M | $111.63M |
| Apr 4, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $2.96M | $114.13M |
| Apr 3, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $3.16M | $112.19M |
| Apr 2, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $2.54M | $113.12M |
| Apr 1, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $2.77M | $110.28M |
| Mar 31, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $1.80M | $112.69M |
| Mar 30, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $1.61M | $114.03M |
| Mar 29, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $4.75M | $118.82M |
| Mar 28, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | $2.86M | $131.78M |
| Mar 27, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | $2.23M | $128.61M |
| Mar 26, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $3.97M | $138.52M |
| Mar 25, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $6.50M | $130.04M |
| Mar 24, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $9.28M | $123.96M |
| Mar 23, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $2.82M | $120.25M |
| Mar 22, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $4.83M | $117.54M |
| Mar 21, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $6.64M | $128.01M |
| Mar 20, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $7.17M | $136.58M |
| Mar 19, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $5.66M | $124.32M |
| Mar 18, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $4.74M | $112.13M |
| Mar 17, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $2.39M | $102.02M |
| Mar 16, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $2.50M | $108.48M |
| Mar 15, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $7.01M | $104.80M |
| Mar 14, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $8.83M | $101.91M |
| Mar 13, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $3.89M | $102.73M |
| Mar 12, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $4.96M | $100.57M |
| Mar 11, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $3.84M | $93.39M |
| Mar 10, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $1.96M | $97.73M |
| Mar 9, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $887.58K | $110.94M |
| Mar 8, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $1.28M | $106.91M |
| Mar 7, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $1.51M | $111.01M |
| Mar 6, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $1.17M | $103.26M |
| Mar 5, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $709.80K | $96.59M |
| Mar 4, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $1.16M | $98.58M |
| Mar 3, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $557.37K | $111.59M |
| Mar 2, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $1.19M | $100.73M |
| Mar 1, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $888.12K | $99.31M |
| Feb 28, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $734.64K | $94.25M |
| Feb 27, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $1.68M | $88.30M |
| Feb 26, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $1.39M | $90.06M |
| Feb 25, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $1.94M | $88.83M |
| Feb 24, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $1.48M | $109.77M |
| Feb 23, 2025 | $5.74 | $5.74 | $5.74 | $5.74 | $512.51K | $107.28M |
| Feb 22, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $1.89M | $102.65M |
| Feb 21, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $1.55M | $98.64M |
| Feb 20, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $1.05M | $94.27M |
| Feb 19, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $515.73K | $76.90M |
| Feb 18, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $602.63K | $77.84M |
| Feb 17, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $406.64K | $81.83M |
| Feb 16, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $878.00K | $83.19M |
| Feb 15, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $1.76M | $85.56M |
| Feb 14, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $1.14M | $71.66M |
| Feb 13, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $562.23K | $71.72M |
| Feb 12, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $1.50M | $67.35M |
| Feb 11, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $1.14M | $69.53M |
| Feb 10, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $1.28M | $68.07M |
| Feb 9, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $736.18K | $67.30M |
| Feb 8, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $1.28M | $66.68M |
| Feb 7, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $1.15M | $66.81M |
| Feb 6, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $1.12M | $68.21M |
| Feb 5, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $1.21M | $64.19M |
| Feb 4, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $814.88K | $66.15M |
| Feb 3, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $1.75M | $62.43M |
| Feb 2, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $889.53K | $73.11M |
| Feb 1, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $1.37M | $75.71M |
| Jan 31, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $577.46K | $73.41M |
| Jan 30, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $415.70K | $68.64M |
| Jan 29, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $1.03M | $66.70M |
| Jan 28, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $2.02M | $73.35M |
| Jan 27, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $302.59K | $77.55M |
| Jan 26, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $852.84K | $82.94M |
| Jan 25, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $1.06M | $83.40M |
| Jan 24, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $605.65K | $85.24M |
| Jan 23, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $712.95K | $81.14M |
| Jan 22, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $1.23M | $79.63M |
| Jan 21, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $623.33K | $77.32M |
| Jan 20, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $1.64M | $77.59M |
| Jan 19, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $517.77K | $85.01M |
| Jan 18, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $1.34M | $91.19M |
| Jan 17, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $1.14M | $83.77M |
| Jan 16, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $409.95K | $85.08M |
| Jan 15, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $1.12M | $75.24M |
| Jan 14, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $1.64M | $64.51M |
| Jan 13, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $1.07M | $64.90M |
| Jan 12, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $892.14K | $64.15M |
| Jan 11, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $1.04M | $73.03M |
| Jan 10, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $1.14M | $72.81M |
| Jan 9, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $1.13M | $79.26M |
| Jan 8, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $1.38M | $81.18M |
| Jan 7, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $1.58M | $102.19M |
| Jan 6, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $341.50K | $98.86M |
| Jan 5, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $967.10K | $99.86M |
| Jan 4, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $742.37K | $104.96M |
| Jan 3, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $490.33K | $95.61M |
| Jan 2, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $443.64K | $92.77M |
| Jan 1, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $1.33M | $94.25M |
| Dec 31, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | $1.52M | $92.00M |
| Dec 30, 2024 | $5.00 | $5.00 | $5.00 | $5.00 | $1.99M | $93.53M |
| Dec 29, 2024 | $4.54 | $4.54 | $4.54 | $4.54 | $1.36M | $84.96M |
| Dec 28, 2024 | $3.68 | $3.68 | $3.68 | $3.68 | $240.96K | $69.17M |
| Dec 27, 2024 | $3.64 | $3.64 | $3.64 | $3.64 | $1.05M | $67.96M |
| Dec 26, 2024 | $3.77 | $3.77 | $3.77 | $3.77 | $989.27K | $70.02M |
| Dec 25, 2024 | $3.37 | $3.37 | $3.37 | $3.37 | $889.26K | $63.07M |
| Dec 24, 2024 | $3.21 | $3.21 | $3.21 | $3.21 | $1.67M | $59.91M |
| Dec 23, 2024 | $2.89 | $2.89 | $2.89 | $2.89 | $973.68K | $54.07M |
| Dec 22, 2024 | $2.85 | $2.85 | $2.85 | $2.85 | $853.15K | $53.50M |
| Dec 21, 2024 | $2.98 | $2.98 | $2.98 | $2.98 | $1.19M | $55.77M |
| Dec 20, 2024 | $2.96 | $2.96 | $2.96 | $2.96 | $1.16M | $55.31M |
| Dec 19, 2024 | $3.27 | $3.27 | $3.27 | $3.27 | $1.33M | $61.25M |
| Dec 18, 2024 | $3.54 | $3.54 | $3.54 | $3.54 | $1.06M | $66.10M |
| Dec 17, 2024 | $3.44 | $3.44 | $3.44 | $3.44 | $1.44M | $64.47M |
| Dec 16, 2024 | $3.39 | $3.39 | $3.39 | $3.39 | $1.06M | $64.23M |
| Dec 15, 2024 | $3.39 | $3.39 | $3.39 | $3.39 | $831.43K | $63.33M |
| Dec 14, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | $320.56K | $66.74M |
| Dec 13, 2024 | $3.59 | $3.59 | $3.59 | $3.59 | $547.11K | $66.96M |
| Dec 12, 2024 | $3.56 | $3.56 | $3.56 | $3.56 | $630.13K | $66.51M |
| Dec 11, 2024 | $3.70 | $3.70 | $3.70 | $3.70 | $1.33M | $69.07M |
| Dec 10, 2024 | $3.82 | $3.82 | $3.82 | $3.82 | $1.64M | $72.27M |
| Dec 9, 2024 | $3.89 | $3.89 | $3.89 | $3.89 | $1.04M | $72.74M |
| Dec 8, 2024 | $3.83 | $3.83 | $3.83 | $3.83 | $836.00K | $71.66M |
| Dec 7, 2024 | $4.08 | $4.08 | $4.08 | $4.08 | $856.29K | $76.34M |
| Dec 6, 2024 | $3.92 | $3.92 | $3.92 | $3.92 | $1.55M | $73.36M |
| Dec 5, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | $1.29M | $74.12M |
| Dec 4, 2024 | $3.82 | $3.82 | $3.82 | $3.82 | $1.24M | $71.44M |
| Dec 3, 2024 | $3.91 | $3.91 | $3.91 | $3.91 | $1.46M | $73.11M |
| Dec 2, 2024 | $3.98 | $3.98 | $3.98 | $3.98 | $1.20M | $74.28M |
| Dec 1, 2024 | $3.88 | $3.88 | $3.88 | $3.88 | $741.78K | $72.52M |
| Nov 30, 2024 | $3.72 | $3.72 | $3.72 | $3.72 | $236.14K | $69.43M |
| Nov 29, 2024 | $3.79 | $3.79 | $3.79 | $3.79 | $1.02M | $69.63M |
| Nov 28, 2024 | $3.76 | $3.76 | $3.76 | $3.76 | $1.05M | $70.34M |
| Nov 27, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | $1.22M | $66.79M |
| Nov 26, 2024 | $3.33 | $3.33 | $3.33 | $3.33 | $1.43M | $62.15M |
| Nov 25, 2024 | $3.46 | $3.46 | $3.46 | $3.46 | $1.16M | $64.68M |
| Nov 24, 2024 | $3.60 | $3.60 | $3.60 | $3.60 | $886.80K | $66.95M |
| Nov 23, 2024 | $3.62 | $3.62 | $3.62 | $3.62 | $1.08M | $67.50M |
| Nov 22, 2024 | $3.69 | $3.69 | $3.69 | $3.69 | $1.26M | $69.04M |
| Nov 21, 2024 | $3.48 | $3.48 | $3.48 | $3.48 | $1.07M | $64.99M |
| Nov 20, 2024 | $3.73 | $3.73 | $3.73 | $3.73 | $1.02M | $69.65M |
| Nov 19, 2024 | $3.84 | $3.84 | $3.84 | $3.84 | $469.94K | $71.67M |
| Nov 18, 2024 | $4.05 | $4.05 | $4.05 | $4.05 | $1.03M | $75.63M |
| Nov 17, 2024 | $4.01 | $4.01 | $4.01 | $4.01 | $98.74K | $75.01M |
| Nov 16, 2024 | $3.80 | $3.80 | $3.80 | $3.80 | $288.61K | $71.00M |
| Nov 15, 2024 | $3.74 | $3.74 | $3.74 | $3.74 | $967.24K | $68.58M |
| Nov 14, 2024 | $3.82 | $3.82 | $3.82 | $3.82 | $1.24M | $71.29M |
| Nov 13, 2024 | $3.80 | $3.80 | $3.80 | $3.80 | $1.24M | $71.18M |
| Nov 12, 2024 | $4.35 | $4.35 | $4.35 | $4.35 | $1.68M | $81.16M |
| Nov 11, 2024 | $4.59 | $4.59 | $4.59 | $4.59 | $2.47M | $85.77M |