Groestlcoin
GRS
Rank #1371
$0.1883
Updated 8 days ago
Market Cap
$16.72M
24h Volume
$2.91M
Avg Volume (all)
$3.69M
24h High/Low
$0.2053
$0.1824
$0.1824
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1883 | $0.2053 | $0.1824 | $0.1883 | $2.91M | $16.72M |
| Nov 10, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $580.58K | $16.63M |
| Nov 9, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $1.21M | $16.27M |
| Nov 8, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $3.82M | $16.41M |
| Nov 7, 2025 | $0.1749 | $0.1749 | $0.1749 | $0.1749 | $17.15M | $15.67M |
| Nov 6, 2025 | $0.1662 | $0.1662 | $0.1662 | $0.1662 | $617.24K | $14.82M |
| Nov 5, 2025 | $0.1668 | $0.1668 | $0.1668 | $0.1668 | $1.13M | $14.80M |
| Nov 4, 2025 | $0.1813 | $0.1813 | $0.1813 | $0.1813 | $458.06K | $16.18M |
| Nov 3, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $54.02K | $19.53M |
| Nov 2, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $41.19K | $19.61M |
| Nov 1, 2025 | $0.2231 | $0.2231 | $0.2231 | $0.2231 | $62.54K | $19.75M |
| Oct 31, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $105.36K | $19.75M |
| Oct 30, 2025 | $0.2290 | $0.2290 | $0.2290 | $0.2290 | $58.88K | $20.26M |
| Oct 29, 2025 | $0.2288 | $0.2288 | $0.2288 | $0.2288 | $132.74K | $20.29M |
| Oct 28, 2025 | $0.2332 | $0.2332 | $0.2332 | $0.2332 | $190.22K | $20.68M |
| Oct 27, 2025 | $0.2276 | $0.2276 | $0.2276 | $0.2276 | $57.17K | $20.19M |
| Oct 26, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $109.98K | $19.79M |
| Oct 25, 2025 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $71.76K | $19.97M |
| Oct 24, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $43.00K | $19.90M |
| Oct 23, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $62.36K | $19.82M |
| Oct 22, 2025 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $139.54K | $20.26M |
| Oct 21, 2025 | $0.2328 | $0.2328 | $0.2328 | $0.2328 | $110.12K | $20.75M |
| Oct 20, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $294.84K | $20.61M |
| Oct 19, 2025 | $0.2317 | $0.2317 | $0.2317 | $0.2317 | $117.81K | $20.54M |
| Oct 18, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $440.06K | $20.74M |
| Oct 17, 2025 | $0.2396 | $0.2396 | $0.2396 | $0.2396 | $170.23K | $21.18M |
| Oct 16, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $221.39K | $21.84M |
| Oct 15, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $400.95K | $22.41M |
| Oct 14, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $240.38K | $22.30M |
| Oct 13, 2025 | $0.2485 | $0.2485 | $0.2485 | $0.2485 | $226.03K | $22.01M |
| Oct 12, 2025 | $0.2410 | $0.2410 | $0.2410 | $0.2410 | $431.51K | $21.51M |
| Oct 11, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $529.64K | $21.35M |
| Oct 10, 2025 | $0.2672 | $0.2672 | $0.2672 | $0.2672 | $537.28K | $23.66M |
| Oct 9, 2025 | $0.2662 | $0.2662 | $0.2662 | $0.2662 | $136.33K | $23.58M |
| Oct 8, 2025 | $0.2689 | $0.2689 | $0.2689 | $0.2689 | $210.45K | $23.80M |
| Oct 7, 2025 | $0.2745 | $0.2745 | $0.2745 | $0.2745 | $66.96K | $24.30M |
| Oct 6, 2025 | $0.2716 | $0.2716 | $0.2716 | $0.2716 | $139.28K | $24.05M |
| Oct 5, 2025 | $0.2725 | $0.2725 | $0.2725 | $0.2725 | $181.17K | $24.13M |
| Oct 4, 2025 | $0.2733 | $0.2733 | $0.2733 | $0.2733 | $192.90K | $24.20M |
| Oct 3, 2025 | $0.2725 | $0.2725 | $0.2725 | $0.2725 | $244.29K | $24.07M |
| Oct 2, 2025 | $0.2724 | $0.2724 | $0.2724 | $0.2724 | $272.99K | $24.14M |
| Oct 1, 2025 | $0.2679 | $0.2679 | $0.2679 | $0.2679 | $1.07M | $23.57M |
| Sep 30, 2025 | $0.2701 | $0.2701 | $0.2701 | $0.2701 | $243.52K | $23.92M |
| Sep 29, 2025 | $0.2673 | $0.2673 | $0.2673 | $0.2673 | $99.07K | $23.65M |
| Sep 28, 2025 | $0.2655 | $0.2655 | $0.2655 | $0.2655 | $259.91K | $23.50M |
| Sep 27, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $333.11K | $24.08M |
| Sep 26, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $275.97K | $23.80M |
| Sep 25, 2025 | $0.2773 | $0.2773 | $0.2773 | $0.2773 | $120.74K | $24.53M |
| Sep 24, 2025 | $0.2796 | $0.2796 | $0.2796 | $0.2796 | $298.25K | $24.74M |
| Sep 23, 2025 | $0.2798 | $0.2798 | $0.2798 | $0.2798 | $781.04K | $24.71M |
| Sep 22, 2025 | $0.2916 | $0.2916 | $0.2916 | $0.2916 | $1.81M | $25.73M |
| Sep 21, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $118.38K | $25.72M |
| Sep 20, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $278.40K | $25.69M |
| Sep 19, 2025 | $0.2965 | $0.2965 | $0.2965 | $0.2965 | $1.35M | $26.25M |
| Sep 18, 2025 | $0.2954 | $0.2954 | $0.2954 | $0.2954 | $125.01K | $26.10M |
| Sep 17, 2025 | $0.2944 | $0.2944 | $0.2944 | $0.2944 | $107.87K | $26.02M |
| Sep 16, 2025 | $0.2919 | $0.2919 | $0.2919 | $0.2919 | $193.04K | $25.82M |
| Sep 15, 2025 | $0.2955 | $0.2955 | $0.2955 | $0.2955 | $236.01K | $26.11M |
| Sep 14, 2025 | $0.2970 | $0.2970 | $0.2970 | $0.2970 | $319.90K | $26.30M |
| Sep 13, 2025 | $0.2962 | $0.2962 | $0.2962 | $0.2962 | $233.06K | $26.18M |
| Sep 12, 2025 | $0.2955 | $0.2955 | $0.2955 | $0.2955 | $207.14K | $26.04M |
| Sep 11, 2025 | $0.2953 | $0.2953 | $0.2953 | $0.2953 | $178.78K | $26.09M |
| Sep 10, 2025 | $0.2951 | $0.2951 | $0.2951 | $0.2951 | $182.99K | $26.07M |
| Sep 9, 2025 | $0.2930 | $0.2930 | $0.2930 | $0.2930 | $118.56K | $25.89M |
| Sep 8, 2025 | $0.2914 | $0.2914 | $0.2914 | $0.2914 | $104.62K | $25.64M |
| Sep 7, 2025 | $0.2897 | $0.2897 | $0.2897 | $0.2897 | $74.75K | $25.59M |
| Sep 6, 2025 | $0.2941 | $0.2941 | $0.2941 | $0.2941 | $116.90K | $25.97M |
| Sep 5, 2025 | $0.2910 | $0.2910 | $0.2910 | $0.2910 | $132.35K | $25.70M |
| Sep 4, 2025 | $0.2941 | $0.2941 | $0.2941 | $0.2941 | $77.59K | $25.98M |
| Sep 3, 2025 | $0.2935 | $0.2935 | $0.2935 | $0.2935 | $118.39K | $25.92M |
| Sep 2, 2025 | $0.2937 | $0.2937 | $0.2937 | $0.2937 | $244.86K | $25.89M |
| Sep 1, 2025 | $0.2969 | $0.2969 | $0.2969 | $0.2969 | $141.98K | $26.21M |
| Aug 31, 2025 | $0.2998 | $0.2998 | $0.2998 | $0.2998 | $368.69K | $26.41M |
| Aug 30, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $994.58K | $26.32M |
| Aug 29, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $1.55M | $27.16M |
| Aug 28, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $119.41K | $26.52M |
| Aug 27, 2025 | $0.3006 | $0.3006 | $0.3006 | $0.3006 | $248.17K | $26.59M |
| Aug 26, 2025 | $0.2985 | $0.2985 | $0.2985 | $0.2985 | $396.51K | $26.30M |
| Aug 25, 2025 | $0.3041 | $0.3041 | $0.3041 | $0.3041 | $206.09K | $26.76M |
| Aug 24, 2025 | $0.3058 | $0.3058 | $0.3058 | $0.3058 | $175.98K | $26.99M |
| Aug 23, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $338.97K | $27.12M |
| Aug 22, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $219.95K | $26.15M |
| Aug 21, 2025 | $0.2994 | $0.2994 | $0.2994 | $0.2994 | $233.68K | $26.41M |
| Aug 20, 2025 | $0.2942 | $0.2942 | $0.2942 | $0.2942 | $362.12K | $25.96M |
| Aug 19, 2025 | $0.3016 | $0.3016 | $0.3016 | $0.3016 | $312.68K | $26.60M |
| Aug 18, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $137.92K | $27.23M |
| Aug 17, 2025 | $0.3075 | $0.3075 | $0.3075 | $0.3075 | $107.92K | $27.12M |
| Aug 16, 2025 | $0.3057 | $0.3057 | $0.3057 | $0.3057 | $268.15K | $27.02M |
| Aug 15, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $759.57K | $26.99M |
| Aug 14, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $305.80K | $28.19M |
| Aug 13, 2025 | $0.3161 | $0.3161 | $0.3161 | $0.3161 | $600.87K | $27.82M |
| Aug 12, 2025 | $0.3085 | $0.3085 | $0.3085 | $0.3085 | $330.49K | $27.20M |
| Aug 11, 2025 | $0.3134 | $0.3134 | $0.3134 | $0.3134 | $428.36K | $27.90M |
| Aug 10, 2025 | $0.3137 | $0.3137 | $0.3137 | $0.3137 | $439.64K | $27.70M |
| Aug 9, 2025 | $0.3082 | $0.3082 | $0.3082 | $0.3082 | $238.19K | $27.22M |
| Aug 8, 2025 | $0.3065 | $0.3065 | $0.3065 | $0.3065 | $295.47K | $27.21M |
| Aug 7, 2025 | $0.3026 | $0.3026 | $0.3026 | $0.3026 | $225.24K | $26.67M |
| Aug 6, 2025 | $0.3025 | $0.3025 | $0.3025 | $0.3025 | $363.34K | $26.65M |
| Aug 5, 2025 | $0.3094 | $0.3094 | $0.3094 | $0.3094 | $234.20K | $27.28M |
| Aug 4, 2025 | $0.3029 | $0.3029 | $0.3029 | $0.3029 | $202.53K | $26.68M |
| Aug 3, 2025 | $0.2970 | $0.2970 | $0.2970 | $0.2970 | $425.71K | $26.16M |
| Aug 2, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $1.02M | $26.98M |
| Aug 1, 2025 | $0.3193 | $0.3193 | $0.3193 | $0.3193 | $1.91M | $28.22M |
| Jul 31, 2025 | $0.3280 | $0.3280 | $0.3280 | $0.3280 | $13.17M | $28.89M |
| Jul 30, 2025 | $0.3176 | $0.3176 | $0.3176 | $0.3176 | $411.31K | $27.97M |
| Jul 29, 2025 | $0.3211 | $0.3211 | $0.3211 | $0.3211 | $520.53K | $28.28M |
| Jul 28, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $1.02M | $28.85M |
| Jul 27, 2025 | $0.3206 | $0.3206 | $0.3206 | $0.3206 | $383.48K | $28.23M |
| Jul 26, 2025 | $0.3208 | $0.3208 | $0.3208 | $0.3208 | $962.24K | $28.31M |
| Jul 25, 2025 | $0.3233 | $0.3233 | $0.3233 | $0.3233 | $1.58M | $28.32M |
| Jul 24, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $4.31M | $29.51M |
| Jul 23, 2025 | $0.3492 | $0.3492 | $0.3492 | $0.3492 | $26.09M | $30.73M |
| Jul 22, 2025 | $0.3396 | $0.3396 | $0.3396 | $0.3396 | $1.23M | $29.90M |
| Jul 21, 2025 | $0.3356 | $0.3356 | $0.3356 | $0.3356 | $1.38M | $29.41M |
| Jul 20, 2025 | $0.3273 | $0.3273 | $0.3273 | $0.3273 | $835.75K | $28.80M |
| Jul 19, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $1.17M | $28.33M |
| Jul 18, 2025 | $0.3212 | $0.3212 | $0.3212 | $0.3212 | $972.23K | $28.19M |
| Jul 17, 2025 | $0.3232 | $0.3232 | $0.3232 | $0.3232 | $970.28K | $28.46M |
| Jul 16, 2025 | $0.3255 | $0.3255 | $0.3255 | $0.3255 | $1.07M | $28.55M |
| Jul 15, 2025 | $0.3239 | $0.3239 | $0.3239 | $0.3239 | $963.84K | $28.61M |
| Jul 14, 2025 | $0.3228 | $0.3228 | $0.3228 | $0.3228 | $1.35M | $28.35M |
| Jul 13, 2025 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $5.65M | $28.68M |
| Jul 12, 2025 | $0.3104 | $0.3104 | $0.3104 | $0.3104 | $2.05M | $27.30M |
| Jul 11, 2025 | $0.3087 | $0.3087 | $0.3087 | $0.3087 | $2.60M | $27.15M |
| Jul 10, 2025 | $0.3044 | $0.3044 | $0.3044 | $0.3044 | $2.55M | $26.83M |
| Jul 9, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $10.36M | $27.50M |
| Jul 8, 2025 | $0.3404 | $0.3404 | $0.3404 | $0.3404 | $42.83M | $29.86M |
| Jul 7, 2025 | $0.3022 | $0.3022 | $0.3022 | $0.3022 | $2.27M | $26.57M |
| Jul 6, 2025 | $0.3060 | $0.3060 | $0.3060 | $0.3060 | $444.58K | $26.90M |
| Jul 5, 2025 | $0.3213 | $0.3213 | $0.3213 | $0.3213 | $1.82M | $28.05M |
| Jul 4, 2025 | $0.3028 | $0.3028 | $0.3028 | $0.3028 | $545.93K | $26.62M |
| Jul 3, 2025 | $0.3038 | $0.3038 | $0.3038 | $0.3038 | $3.01M | $26.50M |
| Jul 2, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $221.65K | $24.48M |
| Jul 1, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $173.29K | $24.46M |
| Jun 30, 2025 | $0.2794 | $0.2794 | $0.2794 | $0.2794 | $188.91K | $24.54M |
| Jun 29, 2025 | $0.2748 | $0.2748 | $0.2748 | $0.2748 | $74.48K | $24.13M |
| Jun 28, 2025 | $0.2738 | $0.2738 | $0.2738 | $0.2738 | $106.18K | $24.04M |
| Jun 27, 2025 | $0.2777 | $0.2777 | $0.2777 | $0.2777 | $436.15K | $24.38M |
| Jun 26, 2025 | $0.2887 | $0.2887 | $0.2887 | $0.2887 | $1.33M | $25.35M |
| Jun 25, 2025 | $0.2861 | $0.2861 | $0.2861 | $0.2861 | $1.53M | $25.12M |
| Jun 24, 2025 | $0.2804 | $0.2804 | $0.2804 | $0.2804 | $336.50K | $24.61M |
| Jun 23, 2025 | $0.2687 | $0.2687 | $0.2687 | $0.2687 | $658.14K | $23.59M |
| Jun 22, 2025 | $0.2844 | $0.2844 | $0.2844 | $0.2844 | $291.98K | $24.95M |
| Jun 21, 2025 | $0.2964 | $0.2964 | $0.2964 | $0.2964 | $267.28K | $26.03M |
| Jun 20, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $124.34K | $26.21M |
| Jun 19, 2025 | $0.3010 | $0.3010 | $0.3010 | $0.3010 | $131.98K | $26.42M |
| Jun 18, 2025 | $0.3001 | $0.3001 | $0.3001 | $0.3001 | $185.29K | $26.34M |
| Jun 17, 2025 | $0.3089 | $0.3089 | $0.3089 | $0.3089 | $203.04K | $27.08M |
| Jun 16, 2025 | $0.3099 | $0.3099 | $0.3099 | $0.3099 | $78.31K | $27.20M |
| Jun 15, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $89.98K | $27.18M |
| Jun 14, 2025 | $0.3108 | $0.3108 | $0.3108 | $0.3108 | $325.82K | $27.33M |
| Jun 13, 2025 | $0.3203 | $0.3203 | $0.3203 | $0.3203 | $187.02K | $28.11M |
| Jun 12, 2025 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $164.08K | $28.38M |
| Jun 11, 2025 | $0.3254 | $0.3254 | $0.3254 | $0.3254 | $371.62K | $28.56M |
| Jun 10, 2025 | $0.3274 | $0.3274 | $0.3274 | $0.3274 | $197.39K | $28.73M |
| Jun 9, 2025 | $0.3170 | $0.3170 | $0.3170 | $0.3170 | $173.24K | $27.81M |
| Jun 8, 2025 | $0.3157 | $0.3157 | $0.3157 | $0.3157 | $111.12K | $27.69M |
| Jun 7, 2025 | $0.3122 | $0.3122 | $0.3122 | $0.3122 | $119.35K | $27.37M |
| Jun 6, 2025 | $0.3107 | $0.3107 | $0.3107 | $0.3107 | $393.74K | $27.24M |
| Jun 5, 2025 | $0.3252 | $0.3252 | $0.3252 | $0.3252 | $278.53K | $28.52M |
| Jun 4, 2025 | $0.3232 | $0.3232 | $0.3232 | $0.3232 | $520.74K | $28.34M |
| Jun 3, 2025 | $0.3308 | $0.3308 | $0.3308 | $0.3308 | $1.77M | $29.01M |
| Jun 2, 2025 | $0.3123 | $0.3123 | $0.3123 | $0.3123 | $195.64K | $27.38M |
| Jun 1, 2025 | $0.3127 | $0.3127 | $0.3127 | $0.3127 | $311.27K | $27.41M |
| May 31, 2025 | $0.3170 | $0.3170 | $0.3170 | $0.3170 | $445.44K | $27.78M |
| May 30, 2025 | $0.3329 | $0.3329 | $0.3329 | $0.3329 | $95.39K | $29.19M |
| May 29, 2025 | $0.3349 | $0.3349 | $0.3349 | $0.3349 | $198.42K | $29.35M |
| May 28, 2025 | $0.3383 | $0.3383 | $0.3383 | $0.3383 | $284.65K | $29.65M |
| May 27, 2025 | $0.3386 | $0.3386 | $0.3386 | $0.3386 | $239.86K | $29.67M |
| May 26, 2025 | $0.3431 | $0.3431 | $0.3431 | $0.3431 | $245.04K | $30.06M |
| May 25, 2025 | $0.3475 | $0.3475 | $0.3475 | $0.3475 | $174.09K | $30.35M |
| May 24, 2025 | $0.3456 | $0.3456 | $0.3456 | $0.3456 | $544.46K | $30.28M |
| May 23, 2025 | $0.3524 | $0.3524 | $0.3524 | $0.3524 | $332.63K | $30.93M |
| May 22, 2025 | $0.3484 | $0.3484 | $0.3484 | $0.3484 | $252.08K | $30.52M |
| May 21, 2025 | $0.3460 | $0.3460 | $0.3460 | $0.3460 | $240.19K | $30.31M |
| May 20, 2025 | $0.3448 | $0.3448 | $0.3448 | $0.3448 | $515.49K | $30.20M |
| May 19, 2025 | $0.3533 | $0.3533 | $0.3533 | $0.3533 | $254.46K | $30.93M |
| May 18, 2025 | $0.3512 | $0.3512 | $0.3512 | $0.3512 | $391.46K | $30.76M |
| May 17, 2025 | $0.3601 | $0.3601 | $0.3601 | $0.3601 | $335.91K | $31.42M |
| May 16, 2025 | $0.3555 | $0.3555 | $0.3555 | $0.3555 | $996.07K | $31.12M |
| May 15, 2025 | $0.3708 | $0.3708 | $0.3708 | $0.3708 | $989.40K | $32.46M |
| May 14, 2025 | $0.3691 | $0.3691 | $0.3691 | $0.3691 | $2.04M | $32.31M |
| May 13, 2025 | $0.3650 | $0.3650 | $0.3650 | $0.3650 | $1.29M | $32.06M |
| May 12, 2025 | $0.3682 | $0.3682 | $0.3682 | $0.3682 | $3.40M | $32.21M |
| May 11, 2025 | $0.3635 | $0.3635 | $0.3635 | $0.3635 | $842.78K | $31.84M |
| May 10, 2025 | $0.3582 | $0.3582 | $0.3582 | $0.3582 | $1.07M | $31.40M |
| May 9, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $953.50K | $30.83M |
| May 8, 2025 | $0.3361 | $0.3361 | $0.3361 | $0.3361 | $535.90K | $29.29M |
| May 7, 2025 | $0.3429 | $0.3429 | $0.3429 | $0.3429 | $1.48M | $30.06M |
| May 6, 2025 | $0.3589 | $0.3589 | $0.3589 | $0.3589 | $1.11M | $31.42M |
| May 5, 2025 | $0.3684 | $0.3684 | $0.3684 | $0.3684 | $974.13K | $32.14M |
| May 4, 2025 | $0.3662 | $0.3662 | $0.3662 | $0.3662 | $751.59K | $32.04M |
| May 3, 2025 | $0.3713 | $0.3713 | $0.3713 | $0.3713 | $683.56K | $32.47M |
| May 2, 2025 | $0.3570 | $0.3570 | $0.3570 | $0.3570 | $585.19K | $31.23M |
| May 1, 2025 | $0.3589 | $0.3589 | $0.3589 | $0.3589 | $1.40M | $31.47M |
| Apr 30, 2025 | $0.3702 | $0.3702 | $0.3702 | $0.3702 | $15.95M | $32.49M |
| Apr 29, 2025 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $2.50M | $32.38M |
| Apr 28, 2025 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $7.57M | $31.70M |
| Apr 27, 2025 | $0.3523 | $0.3523 | $0.3523 | $0.3523 | $1.18M | $30.79M |
| Apr 26, 2025 | $0.3531 | $0.3531 | $0.3531 | $0.3531 | $867.88K | $30.87M |
| Apr 25, 2025 | $0.3498 | $0.3498 | $0.3498 | $0.3498 | $1.17M | $30.73M |
| Apr 24, 2025 | $0.3556 | $0.3556 | $0.3556 | $0.3556 | $1.37M | $31.19M |
| Apr 23, 2025 | $0.3588 | $0.3588 | $0.3588 | $0.3588 | $3.02M | $31.41M |
| Apr 22, 2025 | $0.3488 | $0.3488 | $0.3488 | $0.3488 | $423.58K | $30.49M |
| Apr 21, 2025 | $0.3475 | $0.3475 | $0.3475 | $0.3475 | $1.04M | $30.37M |
| Apr 20, 2025 | $0.3603 | $0.3603 | $0.3603 | $0.3603 | $516.23K | $31.48M |
| Apr 19, 2025 | $0.3585 | $0.3585 | $0.3585 | $0.3585 | $929.85K | $31.33M |
| Apr 18, 2025 | $0.3581 | $0.3581 | $0.3581 | $0.3581 | $1.70M | $31.32M |
| Apr 17, 2025 | $0.3582 | $0.3582 | $0.3582 | $0.3582 | $7.31M | $31.30M |
| Apr 16, 2025 | $0.3380 | $0.3380 | $0.3380 | $0.3380 | $2.83M | $29.41M |
| Apr 15, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $481.43K | $27.84M |
| Apr 14, 2025 | $0.3241 | $0.3241 | $0.3241 | $0.3241 | $1.36M | $28.31M |
| Apr 13, 2025 | $0.3306 | $0.3306 | $0.3306 | $0.3306 | $2.40M | $28.88M |
| Apr 12, 2025 | $0.3274 | $0.3274 | $0.3274 | $0.3274 | $729.94K | $28.54M |
| Apr 11, 2025 | $0.3248 | $0.3248 | $0.3248 | $0.3248 | $3.24M | $28.36M |
| Apr 10, 2025 | $0.3301 | $0.3301 | $0.3301 | $0.3301 | $6.12M | $28.81M |
| Apr 9, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $2.91M | $24.96M |
| Apr 8, 2025 | $0.2760 | $0.2760 | $0.2760 | $0.2760 | $5.41M | $24.04M |
| Apr 7, 2025 | $0.2719 | $0.2719 | $0.2719 | $0.2719 | $1.28M | $23.79M |
| Apr 6, 2025 | $0.2853 | $0.2853 | $0.2853 | $0.2853 | $205.53K | $24.91M |
| Apr 5, 2025 | $0.2818 | $0.2818 | $0.2818 | $0.2818 | $330.29K | $24.59M |
| Apr 4, 2025 | $0.2829 | $0.2829 | $0.2829 | $0.2829 | $171.12K | $24.80M |
| Apr 3, 2025 | $0.2787 | $0.2787 | $0.2787 | $0.2787 | $674.63K | $24.32M |
| Apr 2, 2025 | $0.2915 | $0.2915 | $0.2915 | $0.2915 | $308.45K | $25.49M |
| Apr 1, 2025 | $0.2906 | $0.2906 | $0.2906 | $0.2906 | $1.65M | $25.39M |
| Mar 31, 2025 | $0.3022 | $0.3022 | $0.3022 | $0.3022 | $177.33K | $26.37M |
| Mar 30, 2025 | $0.3019 | $0.3019 | $0.3019 | $0.3019 | $633.58K | $26.27M |
| Mar 29, 2025 | $0.3092 | $0.3092 | $0.3092 | $0.3092 | $853.23K | $26.97M |
| Mar 28, 2025 | $0.3352 | $0.3352 | $0.3352 | $0.3352 | $234.85K | $29.25M |
| Mar 27, 2025 | $0.3319 | $0.3319 | $0.3319 | $0.3319 | $454.77K | $28.89M |
| Mar 26, 2025 | $0.3356 | $0.3356 | $0.3356 | $0.3356 | $1.29M | $29.50M |
| Mar 25, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $368.45K | $28.97M |
| Mar 24, 2025 | $0.3291 | $0.3291 | $0.3291 | $0.3291 | $166.70K | $28.70M |
| Mar 23, 2025 | $0.3293 | $0.3293 | $0.3293 | $0.3293 | $716.06K | $28.60M |
| Mar 22, 2025 | $0.3301 | $0.3301 | $0.3301 | $0.3301 | $768.77K | $28.78M |
| Mar 21, 2025 | $0.3408 | $0.3408 | $0.3408 | $0.3408 | $3.38M | $29.71M |
| Mar 20, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $3.75M | $29.48M |
| Mar 19, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $1.95M | $29.08M |
| Mar 18, 2025 | $0.3309 | $0.3309 | $0.3309 | $0.3309 | $722.72K | $28.84M |
| Mar 17, 2025 | $0.3236 | $0.3236 | $0.3236 | $0.3236 | $610.71K | $28.17M |
| Mar 16, 2025 | $0.3251 | $0.3251 | $0.3251 | $0.3251 | $738.77K | $28.33M |
| Mar 15, 2025 | $0.3282 | $0.3282 | $0.3282 | $0.3282 | $425.20K | $28.60M |
| Mar 14, 2025 | $0.3218 | $0.3218 | $0.3218 | $0.3218 | $1.36M | $28.04M |
| Mar 13, 2025 | $0.3184 | $0.3184 | $0.3184 | $0.3184 | $662.65K | $27.74M |
| Mar 12, 2025 | $0.3036 | $0.3036 | $0.3036 | $0.3036 | $2.72M | $26.46M |
| Mar 11, 2025 | $0.3011 | $0.3011 | $0.3011 | $0.3011 | $7.32M | $26.17M |
| Mar 10, 2025 | $0.3196 | $0.3196 | $0.3196 | $0.3196 | $1.58M | $27.83M |
| Mar 9, 2025 | $0.3467 | $0.3467 | $0.3467 | $0.3467 | $167.85K | $30.15M |
| Mar 8, 2025 | $0.3502 | $0.3502 | $0.3502 | $0.3502 | $374.59K | $30.33M |
| Mar 7, 2025 | $0.3560 | $0.3560 | $0.3560 | $0.3560 | $317.94K | $30.99M |
| Mar 6, 2025 | $0.3633 | $0.3633 | $0.3633 | $0.3633 | $590.61K | $31.65M |
| Mar 5, 2025 | $0.3554 | $0.3554 | $0.3554 | $0.3554 | $744.27K | $31.05M |
| Mar 4, 2025 | $0.3652 | $0.3652 | $0.3652 | $0.3652 | $1.88M | $31.81M |
| Mar 3, 2025 | $0.4001 | $0.4001 | $0.4001 | $0.4001 | $1.79M | $34.89M |
| Mar 2, 2025 | $0.3824 | $0.3824 | $0.3824 | $0.3824 | $2.53M | $33.29M |
| Mar 1, 2025 | $0.3694 | $0.3694 | $0.3694 | $0.3694 | $1.53M | $32.16M |
| Feb 28, 2025 | $0.3768 | $0.3768 | $0.3768 | $0.3768 | $759.57K | $33.08M |
| Feb 27, 2025 | $0.3746 | $0.3746 | $0.3746 | $0.3746 | $692.05K | $32.60M |
| Feb 26, 2025 | $0.3828 | $0.3828 | $0.3828 | $0.3828 | $4.40M | $33.32M |
| Feb 25, 2025 | $0.3775 | $0.3775 | $0.3775 | $0.3775 | $3.33M | $32.87M |
| Feb 24, 2025 | $0.4216 | $0.4216 | $0.4216 | $0.4216 | $615.00K | $36.69M |
| Feb 23, 2025 | $0.4297 | $0.4297 | $0.4297 | $0.4297 | $1.46M | $37.39M |
| Feb 22, 2025 | $0.4166 | $0.4166 | $0.4166 | $0.4166 | $983.48K | $35.91M |
| Feb 21, 2025 | $0.4211 | $0.4211 | $0.4211 | $0.4211 | $456.10K | $36.68M |
| Feb 20, 2025 | $0.4164 | $0.4164 | $0.4164 | $0.4164 | $387.17K | $36.23M |
| Feb 19, 2025 | $0.4186 | $0.4186 | $0.4186 | $0.4186 | $1.43M | $36.42M |
| Feb 18, 2025 | $0.4270 | $0.4270 | $0.4270 | $0.4270 | $3.39M | $37.13M |
| Feb 17, 2025 | $0.4258 | $0.4258 | $0.4258 | $0.4258 | $2.51M | $37.02M |
| Feb 16, 2025 | $0.4143 | $0.4143 | $0.4143 | $0.4143 | $648.49K | $36.02M |
| Feb 15, 2025 | $0.4191 | $0.4191 | $0.4191 | $0.4191 | $680.30K | $36.40M |
| Feb 14, 2025 | $0.4174 | $0.4174 | $0.4174 | $0.4174 | $835.05K | $36.12M |
| Feb 13, 2025 | $0.4269 | $0.4269 | $0.4269 | $0.4269 | $1.65M | $37.11M |
| Feb 12, 2025 | $0.4224 | $0.4224 | $0.4224 | $0.4224 | $1.67M | $36.61M |
| Feb 11, 2025 | $0.4256 | $0.4256 | $0.4256 | $0.4256 | $4.98M | $36.99M |
| Feb 10, 2025 | $0.4181 | $0.4181 | $0.4181 | $0.4181 | $3.44M | $36.50M |
| Feb 9, 2025 | $0.4089 | $0.4089 | $0.4089 | $0.4089 | $564.87K | $35.53M |
| Feb 8, 2025 | $0.3993 | $0.3993 | $0.3993 | $0.3993 | $912.59K | $34.71M |
| Feb 7, 2025 | $0.4011 | $0.4011 | $0.4011 | $0.4011 | $712.99K | $34.95M |
| Feb 6, 2025 | $0.4110 | $0.4110 | $0.4110 | $0.4110 | $999.85K | $35.71M |
| Feb 5, 2025 | $0.4169 | $0.4169 | $0.4169 | $0.4169 | $2.47M | $35.88M |
| Feb 4, 2025 | $0.4349 | $0.4349 | $0.4349 | $0.4349 | $4.80M | $37.43M |
| Feb 3, 2025 | $0.4335 | $0.4335 | $0.4335 | $0.4335 | $3.26M | $37.59M |
| Feb 2, 2025 | $0.4736 | $0.4736 | $0.4736 | $0.4736 | $1.59M | $41.14M |
| Feb 1, 2025 | $0.4779 | $0.4779 | $0.4779 | $0.4779 | $3.03M | $41.61M |
| Jan 31, 2025 | $0.4908 | $0.4908 | $0.4908 | $0.4908 | $11.66M | $42.70M |
| Jan 30, 2025 | $0.4881 | $0.4881 | $0.4881 | $0.4881 | $1.38M | $42.40M |
| Jan 29, 2025 | $0.4760 | $0.4760 | $0.4760 | $0.4760 | $2.32M | $41.53M |
| Jan 28, 2025 | $0.5006 | $0.5006 | $0.5006 | $0.5006 | $7.08M | $43.45M |
| Jan 27, 2025 | $0.5350 | $0.5350 | $0.5350 | $0.5350 | $14.93M | $46.46M |
| Jan 26, 2025 | $0.4985 | $0.4985 | $0.4985 | $0.4985 | $3.06M | $43.27M |
| Jan 25, 2025 | $0.4821 | $0.4821 | $0.4821 | $0.4821 | $2.14M | $41.90M |
| Jan 24, 2025 | $0.4777 | $0.4777 | $0.4777 | $0.4777 | $2.75M | $41.35M |
| Jan 23, 2025 | $0.4858 | $0.4858 | $0.4858 | $0.4858 | $1.54M | $41.59M |
| Jan 22, 2025 | $0.4825 | $0.4825 | $0.4825 | $0.4825 | $3.02M | $41.87M |
| Jan 21, 2025 | $0.4949 | $0.4949 | $0.4949 | $0.4949 | $4.06M | $42.98M |
| Jan 20, 2025 | $0.4796 | $0.4796 | $0.4796 | $0.4796 | $6.88M | $42.14M |
| Jan 19, 2025 | $0.5116 | $0.5116 | $0.5116 | $0.5116 | $5.45M | $44.36M |
| Jan 18, 2025 | $0.5438 | $0.5438 | $0.5438 | $0.5438 | $6.61M | $47.18M |
| Jan 17, 2025 | $0.5364 | $0.5364 | $0.5364 | $0.5364 | $8.02M | $46.52M |
| Jan 16, 2025 | $0.5482 | $0.5482 | $0.5482 | $0.5482 | $15.76M | $47.57M |
| Jan 15, 2025 | $0.5617 | $0.5617 | $0.5617 | $0.5617 | $23.78M | $48.72M |
| Jan 14, 2025 | $0.5428 | $0.5428 | $0.5428 | $0.5428 | $23.97M | $47.02M |
| Jan 13, 2025 | $0.6069 | $0.6069 | $0.6069 | $0.6069 | $6.54M | $52.64M |
| Jan 12, 2025 | $0.6459 | $0.6459 | $0.6459 | $0.6459 | $37.87M | $56.49M |
| Jan 11, 2025 | $0.5601 | $0.5601 | $0.5601 | $0.5601 | $18.46M | $48.58M |
| Jan 10, 2025 | $0.6117 | $0.6117 | $0.6117 | $0.6117 | $75.04M | $53.22M |
| Jan 9, 2025 | $0.4957 | $0.4957 | $0.4957 | $0.4957 | $25.14M | $42.64M |
| Jan 8, 2025 | $0.4764 | $0.4764 | $0.4764 | $0.4764 | $78.93M | $41.53M |
| Jan 7, 2025 | $0.5059 | $0.5059 | $0.5059 | $0.5059 | $5.08M | $43.86M |
| Jan 6, 2025 | $0.4860 | $0.4860 | $0.4860 | $0.4860 | $8.53M | $42.12M |
| Jan 5, 2025 | $0.4588 | $0.4588 | $0.4588 | $0.4588 | $2.13M | $39.81M |
| Jan 4, 2025 | $0.4545 | $0.4545 | $0.4545 | $0.4545 | $1.73M | $39.27M |
| Jan 3, 2025 | $0.4383 | $0.4383 | $0.4383 | $0.4383 | $1.79M | $37.98M |
| Jan 2, 2025 | $0.4372 | $0.4372 | $0.4372 | $0.4372 | $1.20M | $37.90M |
| Jan 1, 2025 | $0.4324 | $0.4324 | $0.4324 | $0.4324 | $1.54M | $37.49M |
| Dec 31, 2024 | $0.4403 | $0.4403 | $0.4403 | $0.4403 | $3.19M | $38.26M |
| Dec 30, 2024 | $0.4392 | $0.4392 | $0.4392 | $0.4392 | $3.00M | $38.04M |
| Dec 29, 2024 | $0.4589 | $0.4589 | $0.4589 | $0.4589 | $3.46M | $39.75M |
| Dec 28, 2024 | $0.4339 | $0.4339 | $0.4339 | $0.4339 | $1.79M | $37.49M |
| Dec 27, 2024 | $0.4292 | $0.4292 | $0.4292 | $0.4292 | $2.68M | $37.13M |
| Dec 26, 2024 | $0.4573 | $0.4573 | $0.4573 | $0.4573 | $6.70M | $39.71M |
| Dec 25, 2024 | $0.4825 | $0.4825 | $0.4825 | $0.4825 | $60.27M | $41.72M |
| Dec 24, 2024 | $0.4778 | $0.4778 | $0.4778 | $0.4778 | $3.17M | $41.33M |
| Dec 23, 2024 | $0.4693 | $0.4693 | $0.4693 | $0.4693 | $7.01M | $40.68M |
| Dec 22, 2024 | $0.4324 | $0.4324 | $0.4324 | $0.4324 | $1.81M | $37.18M |
| Dec 21, 2024 | $0.4406 | $0.4406 | $0.4406 | $0.4406 | $4.19M | $38.03M |
| Dec 20, 2024 | $0.4296 | $0.4296 | $0.4296 | $0.4296 | $2.72M | $36.76M |
| Dec 19, 2024 | $0.4372 | $0.4372 | $0.4372 | $0.4372 | $1.80M | $37.61M |
| Dec 18, 2024 | $0.4718 | $0.4718 | $0.4718 | $0.4718 | $3.40M | $40.83M |
| Dec 17, 2024 | $0.4875 | $0.4875 | $0.4875 | $0.4875 | $2.18M | $42.19M |
| Dec 16, 2024 | $0.5019 | $0.5019 | $0.5019 | $0.5019 | $1.50M | $43.38M |
| Dec 15, 2024 | $0.4949 | $0.4949 | $0.4949 | $0.4949 | $1.99M | $42.82M |
| Dec 14, 2024 | $0.5139 | $0.5139 | $0.5139 | $0.5139 | $3.73M | $44.11M |
| Dec 13, 2024 | $0.5110 | $0.5110 | $0.5110 | $0.5110 | $6.66M | $44.26M |
| Dec 12, 2024 | $0.5030 | $0.5030 | $0.5030 | $0.5030 | $5.99M | $43.27M |
| Dec 11, 2024 | $0.4772 | $0.4772 | $0.4772 | $0.4772 | $25.46M | $41.19M |
| Dec 10, 2024 | $0.5169 | $0.5169 | $0.5169 | $0.5169 | $22.78M | $44.49M |
| Dec 9, 2024 | $0.5865 | $0.5865 | $0.5865 | $0.5865 | $88.83M | $50.61M |
| Dec 8, 2024 | $0.5648 | $0.5648 | $0.5648 | $0.5648 | $3.27M | $48.62M |
| Dec 7, 2024 | $0.5642 | $0.5642 | $0.5642 | $0.5642 | $6.69M | $48.73M |
| Dec 6, 2024 | $0.5751 | $0.5751 | $0.5751 | $0.5751 | $9.53M | $49.72M |
| Dec 5, 2024 | $0.5834 | $0.5834 | $0.5834 | $0.5834 | $12.63M | $50.27M |
| Dec 4, 2024 | $0.5439 | $0.5439 | $0.5439 | $0.5439 | $20.82M | $47.33M |
| Dec 3, 2024 | $0.5492 | $0.5492 | $0.5492 | $0.5492 | $8.36M | $47.45M |
| Dec 2, 2024 | $0.5630 | $0.5630 | $0.5630 | $0.5630 | $5.73M | $48.61M |
| Dec 1, 2024 | $0.5738 | $0.5738 | $0.5738 | $0.5738 | $9.85M | $49.60M |
| Nov 30, 2024 | $0.5847 | $0.5847 | $0.5847 | $0.5847 | $45.23M | $50.52M |
| Nov 29, 2024 | $0.5833 | $0.5833 | $0.5833 | $0.5833 | $14.68M | $50.40M |
| Nov 28, 2024 | $0.5356 | $0.5356 | $0.5356 | $0.5356 | $7.67M | $46.27M |
| Nov 27, 2024 | $0.5373 | $0.5373 | $0.5373 | $0.5373 | $17.59M | $46.43M |
| Nov 26, 2024 | $0.4923 | $0.4923 | $0.4923 | $0.4923 | $19.86M | $42.58M |
| Nov 25, 2024 | $0.4487 | $0.4487 | $0.4487 | $0.4487 | $11.60M | $38.76M |
| Nov 24, 2024 | $0.4315 | $0.4315 | $0.4315 | $0.4315 | $3.66M | $37.26M |
| Nov 23, 2024 | $0.4165 | $0.4165 | $0.4165 | $0.4165 | $2.78M | $35.97M |
| Nov 22, 2024 | $0.4160 | $0.4160 | $0.4160 | $0.4160 | $3.21M | $35.92M |
| Nov 21, 2024 | $0.4174 | $0.4174 | $0.4174 | $0.4174 | $5.39M | $36.04M |
| Nov 20, 2024 | $0.4421 | $0.4421 | $0.4421 | $0.4421 | $28.49M | $38.11M |
| Nov 19, 2024 | $0.4202 | $0.4202 | $0.4202 | $0.4202 | $2.68M | $36.28M |
| Nov 18, 2024 | $0.4008 | $0.4008 | $0.4008 | $0.4008 | $3.90M | $34.62M |
| Nov 17, 2024 | $0.4244 | $0.4244 | $0.4244 | $0.4244 | $3.11M | $36.52M |
| Nov 16, 2024 | $0.3988 | $0.3988 | $0.3988 | $0.3988 | $2.60M | $34.42M |
| Nov 15, 2024 | $0.3810 | $0.3810 | $0.3810 | $0.3810 | $3.07M | $32.88M |
| Nov 14, 2024 | $0.4113 | $0.4113 | $0.4113 | $0.4113 | $9.41M | $35.39M |
| Nov 13, 2024 | $0.4083 | $0.4083 | $0.4083 | $0.4083 | $13.33M | $35.35M |
| Nov 12, 2024 | $0.3912 | $0.3912 | $0.3912 | $0.3912 | $4.08M | $33.72M |
| Nov 11, 2024 | $0.3742 | $0.3742 | $0.3742 | $0.3742 | $3.38M | $32.45M |