Helium
HNT
Rank #191
$2.37
Updated 7 days ago
Market Cap
$440.27M
24h Volume
$7.52M
Avg Volume (1y)
$15.01M
24h High/Low
$2.54
$2.35
$2.35
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Coinbase 50 Index
Multicoin Capital Portfolio
Proof of Stake (PoS)
Alameda Research Portfolio
Andreessen Horowitz (a16z) Portfolio
Solana Ecosystem
Pantera Capital Portfolio
Made in USA
DePIN
Internet of Things (IOT)
Communication
Chains
Solana
hntyVP6YFm1Hg25TN...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.37 | $2.54 | $2.35 | $2.37 | $7.52M | $440.27M |
| Nov 10, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $6.95M | $451.31M |
| Nov 9, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $9.70M | $456.29M |
| Nov 8, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $14.80M | $457.32M |
| Nov 7, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $12.35M | $444.30M |
| Nov 6, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $8.93M | $449.49M |
| Nov 5, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $16.00M | $405.52M |
| Nov 4, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $10.68M | $402.68M |
| Nov 3, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $7.78M | $449.85M |
| Nov 2, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $13.58M | $443.66M |
| Nov 1, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $21.79M | $459.53M |
| Oct 31, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $16.56M | $456.58M |
| Oct 30, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $20.48M | $454.08M |
| Oct 29, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $36.90M | $450.04M |
| Oct 28, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $14.27M | $423.63M |
| Oct 27, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $8.68M | $391.98M |
| Oct 26, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $4.92M | $370.77M |
| Oct 25, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $10.76M | $367.16M |
| Oct 24, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $21.76M | $376.38M |
| Oct 23, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $7.45M | $337.83M |
| Oct 22, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $11.96M | $354.67M |
| Oct 21, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $9.44M | $352.91M |
| Oct 20, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $13.52M | $361.25M |
| Oct 19, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $10.90M | $345.45M |
| Oct 18, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $15.68M | $358.96M |
| Oct 17, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $9.20M | $379.92M |
| Oct 16, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $7.56M | $395.11M |
| Oct 15, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $8.69M | $407.84M |
| Oct 14, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $12.51M | $420.27M |
| Oct 13, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $15.23M | $419.66M |
| Oct 12, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $14.64M | $414.28M |
| Oct 11, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $21.31M | $393.71M |
| Oct 10, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $25.25M | $490.10M |
| Oct 9, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $5.38M | $465.91M |
| Oct 8, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $9.44M | $456.73M |
| Oct 7, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $9.40M | $487.98M |
| Oct 6, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $7.39M | $470.22M |
| Oct 5, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $7.62M | $479.81M |
| Oct 4, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $7.33M | $495.74M |
| Oct 3, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $14.52M | $500.72M |
| Oct 2, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $22.44M | $491.05M |
| Oct 1, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $12.76M | $452.74M |
| Sep 30, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $6.49M | $434.51M |
| Sep 29, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $11.93M | $453.31M |
| Sep 28, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $5.61M | $420.54M |
| Sep 27, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $5.46M | $415.09M |
| Sep 26, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $7.77M | $408.84M |
| Sep 25, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $4.50M | $432.45M |
| Sep 24, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $3.73M | $432.85M |
| Sep 23, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $9.17M | $437.55M |
| Sep 22, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $4.22M | $460.82M |
| Sep 21, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $3.32M | $468.70M |
| Sep 20, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $4.96M | $474.08M |
| Sep 19, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $7.30M | $490.35M |
| Sep 18, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $8.34M | $482.79M |
| Sep 17, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $8.53M | $487.78M |
| Sep 16, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $12.71M | $489.78M |
| Sep 15, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $20.78M | $509.57M |
| Sep 14, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $13.85M | $505.84M |
| Sep 13, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $14.03M | $491.77M |
| Sep 12, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $39.79M | $493.15M |
| Sep 11, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $7.34M | $436.73M |
| Sep 10, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $8.74M | $434.05M |
| Sep 9, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $12.73M | $437.24M |
| Sep 8, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $8.51M | $426.59M |
| Sep 7, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $11.68M | $424.67M |
| Sep 6, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $10.02M | $434.33M |
| Sep 5, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $15.02M | $429.68M |
| Sep 4, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $7.52M | $457.70M |
| Sep 3, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $6.01M | $480.64M |
| Sep 2, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $7.57M | $466.45M |
| Sep 1, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $4.68M | $474.05M |
| Aug 31, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $3.91M | $477.86M |
| Aug 30, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $6.52M | $477.69M |
| Aug 29, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $7.17M | $494.70M |
| Aug 28, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $7.08M | $486.87M |
| Aug 27, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $9.09M | $486.40M |
| Aug 26, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $7.76M | $461.69M |
| Aug 25, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $8.23M | $493.47M |
| Aug 24, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $7.81M | $502.35M |
| Aug 23, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $10.43M | $501.93M |
| Aug 22, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $9.01M | $478.24M |
| Aug 21, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $22.05M | $499.72M |
| Aug 20, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $15.15M | $495.20M |
| Aug 19, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $19.10M | $483.23M |
| Aug 18, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $7.76M | $517.25M |
| Aug 17, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $6.75M | $493.05M |
| Aug 16, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $9.67M | $491.40M |
| Aug 15, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $20.59M | $492.34M |
| Aug 14, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $20.37M | $539.52M |
| Aug 13, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $11.69M | $550.69M |
| Aug 12, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $7.66M | $531.52M |
| Aug 11, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $13.04M | $567.43M |
| Aug 10, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $14.47M | $576.76M |
| Aug 9, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $17.98M | $547.80M |
| Aug 8, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $10.78M | $534.92M |
| Aug 7, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $6.24M | $514.07M |
| Aug 6, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $7.41M | $499.37M |
| Aug 5, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $9.44M | $536.00M |
| Aug 4, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $6.31M | $520.85M |
| Aug 3, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $12.32M | $514.39M |
| Aug 2, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $13.24M | $529.02M |
| Aug 1, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $14.71M | $558.98M |
| Jul 31, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $9.64M | $592.15M |
| Jul 30, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $11.86M | $601.09M |
| Jul 29, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $16.17M | $645.03M |
| Jul 28, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $10.95M | $656.45M |
| Jul 27, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $9.53M | $629.40M |
| Jul 26, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $11.43M | $628.28M |
| Jul 25, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $16.36M | $620.16M |
| Jul 24, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $14.83M | $637.36M |
| Jul 23, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $15.99M | $704.91M |
| Jul 22, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $18.56M | $706.79M |
| Jul 21, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $25.28M | $724.92M |
| Jul 20, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $16.26M | $698.24M |
| Jul 19, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $25.81M | $702.34M |
| Jul 18, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $28.12M | $641.29M |
| Jul 17, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $16.30M | $595.98M |
| Jul 16, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $10.25M | $574.96M |
| Jul 15, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $14.94M | $549.10M |
| Jul 14, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $17.68M | $577.77M |
| Jul 13, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $27.56M | $568.77M |
| Jul 12, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $36.45M | $533.74M |
| Jul 11, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $12.80M | $483.39M |
| Jul 10, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $5.51M | $441.52M |
| Jul 9, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $10.66M | $431.59M |
| Jul 8, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $8.37M | $451.15M |
| Jul 7, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $3.92M | $425.25M |
| Jul 6, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $3.16M | $411.75M |
| Jul 5, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $6.86M | $409.59M |
| Jul 4, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $13.94M | $417.50M |
| Jul 3, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $7.51M | $422.10M |
| Jul 2, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $3.92M | $400.39M |
| Jul 1, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $4.39M | $416.49M |
| Jun 30, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $3.73M | $439.57M |
| Jun 29, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $5.02M | $426.62M |
| Jun 28, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $7.32M | $407.74M |
| Jun 27, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $8.15M | $390.77M |
| Jun 26, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $4.95M | $403.58M |
| Jun 25, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $10.88M | $426.00M |
| Jun 24, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $7.68M | $433.21M |
| Jun 23, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $5.67M | $398.90M |
| Jun 22, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $8.17M | $412.62M |
| Jun 21, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $20.01M | $446.34M |
| Jun 20, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $9.53M | $455.82M |
| Jun 19, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $9.13M | $420.06M |
| Jun 18, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $6.58M | $429.46M |
| Jun 17, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $7.46M | $445.29M |
| Jun 16, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $3.06M | $455.41M |
| Jun 15, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $6.11M | $456.95M |
| Jun 14, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $14.39M | $442.72M |
| Jun 13, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $9.05M | $496.36M |
| Jun 12, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $7.22M | $524.32M |
| Jun 11, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $6.66M | $546.68M |
| Jun 10, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $5.10M | $549.82M |
| Jun 9, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $2.68M | $536.19M |
| Jun 8, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $3.08M | $539.49M |
| Jun 7, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $7.63M | $532.03M |
| Jun 6, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $10.14M | $524.78M |
| Jun 5, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $6.55M | $550.23M |
| Jun 4, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $8.07M | $587.49M |
| Jun 3, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $8.80M | $600.95M |
| Jun 2, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $8.70M | $618.54M |
| Jun 1, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $7.55M | $580.96M |
| May 31, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $8.06M | $588.21M |
| May 30, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $9.23M | $656.71M |
| May 29, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $25.25M | $679.73M |
| May 28, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $11.74M | $714.17M |
| May 27, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $4.18M | $754.53M |
| May 26, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $7.60M | $759.44M |
| May 25, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $7.91M | $763.82M |
| May 24, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $15.35M | $726.90M |
| May 23, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $8.20M | $765.09M |
| May 22, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $5.87M | $738.01M |
| May 21, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $5.20M | $724.91M |
| May 20, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $6.10M | $717.11M |
| May 19, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $5.66M | $729.28M |
| May 18, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $5.17M | $717.43M |
| May 17, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | $8.81M | $742.96M |
| May 16, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $16.10M | $737.65M |
| May 15, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $21.04M | $776.36M |
| May 14, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $9.08M | $709.19M |
| May 13, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $10.27M | $724.80M |
| May 12, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $7.89M | $727.45M |
| May 11, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $8.91M | $770.41M |
| May 10, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $10.46M | $734.65M |
| May 9, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $9.27M | $726.99M |
| May 8, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $5.12M | $664.08M |
| May 7, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $4.93M | $684.43M |
| May 6, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $4.53M | $690.79M |
| May 5, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $3.81M | $685.73M |
| May 4, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $3.60M | $694.86M |
| May 3, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $4.29M | $699.71M |
| May 2, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $6.56M | $694.35M |
| May 1, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $7.50M | $702.15M |
| Apr 30, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $7.15M | $712.49M |
| Apr 29, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | $9.55M | $738.42M |
| Apr 28, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $11.65M | $750.08M |
| Apr 27, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $13.63M | $785.21M |
| Apr 26, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $43.99M | $765.24M |
| Apr 25, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $22.00M | $686.63M |
| Apr 24, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $11.39M | $660.80M |
| Apr 23, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $19.24M | $698.44M |
| Apr 22, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $5.70M | $616.52M |
| Apr 21, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $4.92M | $620.68M |
| Apr 20, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $5.17M | $625.65M |
| Apr 19, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $4.83M | $614.75M |
| Apr 18, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $13.82M | $616.76M |
| Apr 17, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $19.18M | $623.20M |
| Apr 16, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $10.75M | $601.34M |
| Apr 15, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $18.81M | $653.01M |
| Apr 14, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $64.76M | $651.76M |
| Apr 13, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $39.07M | $664.43M |
| Apr 12, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $12.71M | $525.11M |
| Apr 11, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $14.23M | $496.80M |
| Apr 10, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $12.45M | $498.82M |
| Apr 9, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $8.79M | $429.66M |
| Apr 8, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $11.64M | $469.63M |
| Apr 7, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $9.22M | $436.09M |
| Apr 6, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $4.84M | $510.72M |
| Apr 5, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $8.84M | $508.45M |
| Apr 4, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $7.82M | $502.70M |
| Apr 3, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $9.16M | $500.89M |
| Apr 2, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $3.71M | $550.24M |
| Apr 1, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $6.86M | $547.76M |
| Mar 31, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $7.13M | $563.74M |
| Mar 30, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $5.83M | $569.99M |
| Mar 29, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $4.88M | $556.51M |
| Mar 28, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $8.44M | $601.61M |
| Mar 27, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $5.22M | $598.24M |
| Mar 26, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $4.63M | $610.58M |
| Mar 25, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $5.43M | $602.44M |
| Mar 24, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $4.28M | $586.73M |
| Mar 23, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $5.61M | $580.94M |
| Mar 22, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $9.51M | $571.99M |
| Mar 21, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $4.00M | $549.95M |
| Mar 20, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $4.73M | $580.39M |
| Mar 19, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $4.21M | $539.43M |
| Mar 18, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $5.37M | $567.88M |
| Mar 17, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $8.49M | $574.81M |
| Mar 16, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $3.84M | $557.03M |
| Mar 15, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $5.62M | $528.71M |
| Mar 14, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $6.97M | $499.85M |
| Mar 13, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $7.79M | $503.03M |
| Mar 12, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $16.30M | $486.68M |
| Mar 11, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $11.80M | $440.38M |
| Mar 10, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $9.50M | $438.61M |
| Mar 9, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $2.90M | $540.59M |
| Mar 8, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $4.87M | $553.69M |
| Mar 7, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $7.01M | $588.04M |
| Mar 6, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $7.96M | $600.98M |
| Mar 5, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $6.89M | $538.56M |
| Mar 4, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $5.22M | $557.29M |
| Mar 3, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $5.98M | $639.70M |
| Mar 2, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $4.01M | $573.62M |
| Mar 1, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $6.56M | $582.91M |
| Feb 28, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $5.51M | $564.95M |
| Feb 27, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $6.85M | $572.32M |
| Feb 26, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $10.66M | $613.13M |
| Feb 25, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $6.74M | $595.74M |
| Feb 24, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $11.94M | $669.17M |
| Feb 23, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $4.57M | $628.79M |
| Feb 22, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $8.04M | $618.00M |
| Feb 21, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $7.26M | $637.64M |
| Feb 20, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $8.58M | $629.28M |
| Feb 19, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $5.52M | $612.98M |
| Feb 18, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $4.39M | $642.82M |
| Feb 17, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $5.77M | $661.77M |
| Feb 16, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $4.35M | $655.52M |
| Feb 15, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $6.32M | $690.01M |
| Feb 14, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $10.42M | $688.79M |
| Feb 13, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $8.48M | $675.65M |
| Feb 12, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $14.38M | $669.78M |
| Feb 11, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $7.78M | $652.82M |
| Feb 10, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $6.67M | $609.55M |
| Feb 9, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $9.40M | $611.15M |
| Feb 8, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $15.10M | $620.17M |
| Feb 7, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $9.08M | $563.81M |
| Feb 6, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $7.91M | $570.17M |
| Feb 5, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $9.28M | $601.43M |
| Feb 4, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $17.36M | $642.02M |
| Feb 3, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $10.47M | $629.99M |
| Feb 2, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $6.34M | $686.31M |
| Feb 1, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $7.61M | $748.87M |
| Jan 31, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $15.86M | $755.49M |
| Jan 30, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $16.96M | $705.34M |
| Jan 29, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $11.55M | $603.11M |
| Jan 28, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $19.70M | $652.09M |
| Jan 27, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $9.73M | $657.66M |
| Jan 26, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $10.29M | $691.22M |
| Jan 25, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $13.00M | $722.40M |
| Jan 24, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $9.08M | $773.65M |
| Jan 23, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $10.19M | $791.32M |
| Jan 22, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $18.16M | $784.93M |
| Jan 21, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $31.40M | $740.95M |
| Jan 20, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $24.80M | $821.28M |
| Jan 19, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $31.16M | $950.80M |
| Jan 18, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $20.26M | $895.79M |
| Jan 17, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $25.27M | $868.91M |
| Jan 16, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $19.11M | $876.21M |
| Jan 15, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $11.43M | $855.22M |
| Jan 14, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $21.27M | $854.32M |
| Jan 13, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $12.44M | $895.22M |
| Jan 12, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $10.92M | $959.88M |
| Jan 11, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $12.06M | $952.44M |
| Jan 10, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $18.15M | $955.51M |
| Jan 9, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $15.84M | $1.04B |
| Jan 8, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $13.93M | $1.05B |
| Jan 7, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $14.96M | $1.13B |
| Jan 6, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $8.89M | $1.17B |
| Jan 5, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $17.37M | $1.19B |
| Jan 4, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $19.67M | $1.16B |
| Jan 3, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $28.73M | $1.09B |
| Jan 2, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $17.40M | $1.10B |
| Jan 1, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $18.65M | $1.03B |
| Dec 31, 2024 | $5.98 | $5.98 | $5.98 | $5.98 | $29.01M | $1.05B |
| Dec 30, 2024 | $6.52 | $6.52 | $6.52 | $6.52 | $15.76M | $1.14B |
| Dec 29, 2024 | $6.73 | $6.73 | $6.73 | $6.73 | $14.12M | $1.18B |
| Dec 28, 2024 | $6.37 | $6.37 | $6.37 | $6.37 | $22.26M | $1.12B |
| Dec 27, 2024 | $6.81 | $6.81 | $6.81 | $6.81 | $21.19M | $1.19B |
| Dec 26, 2024 | $7.35 | $7.35 | $7.35 | $7.35 | $23.15M | $1.28B |
| Dec 25, 2024 | $7.68 | $7.68 | $7.68 | $7.68 | $26.04M | $1.35B |
| Dec 24, 2024 | $7.27 | $7.27 | $7.27 | $7.27 | $36.17M | $1.27B |
| Dec 23, 2024 | $6.66 | $6.66 | $6.66 | $6.66 | $22.31M | $1.17B |
| Dec 22, 2024 | $6.75 | $6.75 | $6.75 | $6.75 | $25.73M | $1.18B |
| Dec 21, 2024 | $7.14 | $7.14 | $7.14 | $7.14 | $51.77M | $1.25B |
| Dec 20, 2024 | $7.21 | $7.21 | $7.21 | $7.21 | $44.31M | $1.26B |
| Dec 19, 2024 | $7.56 | $7.56 | $7.56 | $7.56 | $42.35M | $1.32B |
| Dec 18, 2024 | $8.42 | $8.42 | $8.42 | $8.42 | $55.24M | $1.48B |
| Dec 17, 2024 | $8.95 | $8.95 | $8.95 | $8.95 | $80.64M | $1.57B |
| Dec 16, 2024 | $9.21 | $9.21 | $9.21 | $9.21 | $69.22M | $1.61B |
| Dec 15, 2024 | $9.27 | $9.27 | $9.27 | $9.27 | $90.86M | $1.62B |
| Dec 14, 2024 | $8.19 | $8.19 | $8.19 | $8.19 | $24.11M | $1.43B |
| Dec 13, 2024 | $8.06 | $8.06 | $8.06 | $8.06 | $28.08M | $1.41B |
| Dec 12, 2024 | $8.24 | $8.24 | $8.24 | $8.24 | $29.01M | $1.44B |
| Dec 11, 2024 | $8.09 | $8.09 | $8.09 | $8.09 | $58.00M | $1.42B |
| Dec 10, 2024 | $7.60 | $7.60 | $7.60 | $7.60 | $41.08M | $1.32B |
| Dec 9, 2024 | $8.82 | $8.82 | $8.82 | $8.82 | $30.16M | $1.54B |
| Dec 8, 2024 | $8.93 | $8.93 | $8.93 | $8.93 | $46.72M | $1.56B |
| Dec 7, 2024 | $9.12 | $9.12 | $9.12 | $9.12 | $70.94M | $1.59B |
| Dec 6, 2024 | $8.57 | $8.57 | $8.57 | $8.57 | $67.40M | $1.48B |
| Dec 5, 2024 | $8.52 | $8.52 | $8.52 | $8.52 | $57.98M | $1.47B |
| Dec 4, 2024 | $8.92 | $8.92 | $8.92 | $8.92 | $80.08M | $1.54B |
| Dec 3, 2024 | $9.29 | $9.29 | $9.29 | $9.29 | $148.16M | $1.61B |
| Dec 2, 2024 | $8.16 | $8.16 | $8.16 | $8.16 | $149.22M | $1.43B |
| Dec 1, 2024 | $7.17 | $7.17 | $7.17 | $7.17 | $37.02M | $1.24B |
| Nov 30, 2024 | $6.52 | $6.52 | $6.52 | $6.52 | $21.20M | $1.13B |
| Nov 29, 2024 | $6.57 | $6.57 | $6.57 | $6.57 | $26.37M | $1.13B |
| Nov 28, 2024 | $6.65 | $6.65 | $6.65 | $6.65 | $35.30M | $1.15B |
| Nov 27, 2024 | $5.92 | $5.92 | $5.92 | $5.92 | $40.00M | $1.02B |
| Nov 26, 2024 | $6.06 | $6.06 | $6.06 | $6.06 | $25.23M | $1.05B |
| Nov 25, 2024 | $6.29 | $6.29 | $6.29 | $6.29 | $36.35M | $1.09B |
| Nov 24, 2024 | $6.21 | $6.21 | $6.21 | $6.21 | $42.06M | $1.07B |
| Nov 23, 2024 | $5.58 | $5.58 | $5.58 | $5.58 | $22.37M | $967.86M |
| Nov 22, 2024 | $5.78 | $5.78 | $5.78 | $5.78 | $22.81M | $996.58M |
| Nov 21, 2024 | $5.72 | $5.72 | $5.72 | $5.72 | $20.37M | $986.24M |
| Nov 20, 2024 | $5.66 | $5.66 | $5.66 | $5.66 | $14.75M | $974.44M |
| Nov 19, 2024 | $5.80 | $5.80 | $5.80 | $5.80 | $14.76M | $998.66M |
| Nov 18, 2024 | $5.65 | $5.65 | $5.65 | $5.65 | $16.34M | $974.60M |