Hive
HIVE
Rank #626
$0.1228
Updated 7 days ago
Market Cap
$61.27M
24h Volume
$9.97M
Avg Volume (all)
$28.66M
24h High/Low
$0.1406
$0.1205
$0.1205
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
SocialFi
Gaming Blockchains
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1228 | $0.1406 | $0.1205 | $0.1228 | $9.97M | $61.27M |
| Nov 10, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $1.44M | $61.92M |
| Nov 9, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $1.73M | $61.18M |
| Nov 8, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $2.92M | $61.56M |
| Nov 7, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $1.79M | $55.10M |
| Nov 6, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $1.19M | $55.34M |
| Nov 5, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $2.98M | $53.05M |
| Nov 4, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $2.43M | $55.61M |
| Nov 3, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $1.21M | $63.11M |
| Nov 2, 2025 | $0.1279 | $0.1279 | $0.1279 | $0.1279 | $1.22M | $63.40M |
| Nov 1, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $1.13M | $61.35M |
| Oct 31, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $2.07M | $60.61M |
| Oct 30, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $2.03M | $64.81M |
| Oct 29, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $1.80M | $65.67M |
| Oct 28, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $1.91M | $66.91M |
| Oct 27, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $1.01M | $69.69M |
| Oct 26, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $923.10K | $67.59M |
| Oct 25, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $999.58K | $68.20M |
| Oct 24, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $1.63M | $67.63M |
| Oct 23, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $2.39M | $66.05M |
| Oct 22, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $2.01M | $67.64M |
| Oct 21, 2025 | $0.1412 | $0.1412 | $0.1412 | $0.1412 | $1.81M | $69.72M |
| Oct 20, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $1.52M | $70.07M |
| Oct 19, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $1.49M | $68.19M |
| Oct 18, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $6.24M | $67.43M |
| Oct 17, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $3.34M | $67.73M |
| Oct 16, 2025 | $0.1433 | $0.1433 | $0.1433 | $0.1433 | $2.39M | $70.57M |
| Oct 15, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $4.17M | $73.57M |
| Oct 14, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $4.03M | $76.47M |
| Oct 13, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $3.76M | $73.06M |
| Oct 12, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $3.10M | $67.88M |
| Oct 11, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $6.90M | $68.36M |
| Oct 10, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $2.15M | $89.45M |
| Oct 9, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $1.79M | $91.91M |
| Oct 8, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $1.75M | $89.79M |
| Oct 7, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $2.12M | $93.70M |
| Oct 6, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $2.03M | $90.75M |
| Oct 5, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $1.34M | $91.65M |
| Oct 4, 2025 | $0.1927 | $0.1927 | $0.1927 | $0.1927 | $1.58M | $94.37M |
| Oct 3, 2025 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $1.93M | $93.77M |
| Oct 2, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $2.19M | $92.77M |
| Oct 1, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $1.72M | $88.24M |
| Sep 30, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $1.93M | $88.49M |
| Sep 29, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $1.35M | $89.15M |
| Sep 28, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $1.22M | $87.82M |
| Sep 27, 2025 | $0.1806 | $0.1806 | $0.1806 | $0.1806 | $2.16M | $88.34M |
| Sep 26, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $2.18M | $86.11M |
| Sep 25, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $1.76M | $91.30M |
| Sep 24, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $2.12M | $91.12M |
| Sep 23, 2025 | $0.1841 | $0.1841 | $0.1841 | $0.1841 | $3.24M | $90.03M |
| Sep 22, 2025 | $0.1978 | $0.1978 | $0.1978 | $0.1978 | $1.75M | $96.58M |
| Sep 21, 2025 | $0.1991 | $0.1991 | $0.1991 | $0.1991 | $1.62M | $97.26M |
| Sep 20, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $2.31M | $97.14M |
| Sep 19, 2025 | $0.2060 | $0.2060 | $0.2060 | $0.2060 | $2.99M | $100.54M |
| Sep 18, 2025 | $0.2041 | $0.2041 | $0.2041 | $0.2041 | $2.18M | $99.67M |
| Sep 17, 2025 | $0.2023 | $0.2023 | $0.2023 | $0.2023 | $1.81M | $98.76M |
| Sep 16, 2025 | $0.2021 | $0.2021 | $0.2021 | $0.2021 | $2.64M | $98.63M |
| Sep 15, 2025 | $0.2081 | $0.2081 | $0.2081 | $0.2081 | $2.04M | $101.57M |
| Sep 14, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $2.25M | $104.29M |
| Sep 13, 2025 | $0.2109 | $0.2109 | $0.2109 | $0.2109 | $2.05M | $102.91M |
| Sep 12, 2025 | $0.2084 | $0.2084 | $0.2084 | $0.2084 | $1.50M | $101.64M |
| Sep 11, 2025 | $0.2086 | $0.2086 | $0.2086 | $0.2086 | $2.33M | $101.61M |
| Sep 10, 2025 | $0.2067 | $0.2067 | $0.2067 | $0.2067 | $2.29M | $100.77M |
| Sep 9, 2025 | $0.2044 | $0.2044 | $0.2044 | $0.2044 | $1.88M | $99.64M |
| Sep 8, 2025 | $0.2018 | $0.2018 | $0.2018 | $0.2018 | $1.02M | $98.36M |
| Sep 7, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $941.14K | $97.36M |
| Sep 6, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $1.35M | $97.84M |
| Sep 5, 2025 | $0.1983 | $0.1983 | $0.1983 | $0.1983 | $1.65M | $96.64M |
| Sep 4, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $1.06M | $98.30M |
| Sep 3, 2025 | $0.2005 | $0.2005 | $0.2005 | $0.2005 | $1.90M | $97.63M |
| Sep 2, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $2.40M | $95.01M |
| Sep 1, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $1.65M | $96.80M |
| Aug 31, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $1.42M | $98.45M |
| Aug 30, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $2.39M | $97.85M |
| Aug 29, 2025 | $0.2096 | $0.2096 | $0.2096 | $0.2096 | $2.19M | $101.91M |
| Aug 28, 2025 | $0.2060 | $0.2060 | $0.2060 | $0.2060 | $2.12M | $100.21M |
| Aug 27, 2025 | $0.2067 | $0.2067 | $0.2067 | $0.2067 | $2.05M | $100.46M |
| Aug 26, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $2.80M | $96.16M |
| Aug 25, 2025 | $0.2099 | $0.2099 | $0.2099 | $0.2099 | $2.62M | $101.96M |
| Aug 24, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $2.20M | $104.02M |
| Aug 23, 2025 | $0.2177 | $0.2177 | $0.2177 | $0.2177 | $3.00M | $105.73M |
| Aug 22, 2025 | $0.2042 | $0.2042 | $0.2042 | $0.2042 | $2.64M | $98.95M |
| Aug 21, 2025 | $0.2100 | $0.2100 | $0.2100 | $0.2100 | $1.72M | $101.93M |
| Aug 20, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $2.68M | $98.98M |
| Aug 19, 2025 | $0.2117 | $0.2117 | $0.2117 | $0.2117 | $2.71M | $102.66M |
| Aug 18, 2025 | $0.2166 | $0.2166 | $0.2166 | $0.2166 | $1.90M | $105.07M |
| Aug 17, 2025 | $0.2184 | $0.2184 | $0.2184 | $0.2184 | $1.79M | $105.85M |
| Aug 16, 2025 | $0.2158 | $0.2158 | $0.2158 | $0.2158 | $3.89M | $104.60M |
| Aug 15, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $3.17M | $105.01M |
| Aug 14, 2025 | $0.2321 | $0.2321 | $0.2321 | $0.2321 | $2.19M | $112.43M |
| Aug 13, 2025 | $0.2287 | $0.2287 | $0.2287 | $0.2287 | $2.21M | $110.78M |
| Aug 12, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $2.10M | $106.25M |
| Aug 11, 2025 | $0.2253 | $0.2253 | $0.2253 | $0.2253 | $1.43M | $109.09M |
| Aug 10, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $1.52M | $110.31M |
| Aug 9, 2025 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $1.38M | $108.70M |
| Aug 8, 2025 | $0.2217 | $0.2217 | $0.2217 | $0.2217 | $2.07M | $107.26M |
| Aug 7, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $1.45M | $103.57M |
| Aug 6, 2025 | $0.2120 | $0.2120 | $0.2120 | $0.2120 | $1.65M | $102.56M |
| Aug 5, 2025 | $0.2191 | $0.2191 | $0.2191 | $0.2191 | $1.50M | $105.94M |
| Aug 4, 2025 | $0.2131 | $0.2131 | $0.2131 | $0.2131 | $1.25M | $102.99M |
| Aug 3, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $2.04M | $100.75M |
| Aug 2, 2025 | $0.2151 | $0.2151 | $0.2151 | $0.2151 | $2.68M | $103.82M |
| Aug 1, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $3.65M | $106.03M |
| Jul 31, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $5.24M | $111.59M |
| Jul 30, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $3.17M | $109.40M |
| Jul 29, 2025 | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $3.88M | $111.19M |
| Jul 28, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $2.58M | $117.64M |
| Jul 27, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $2.20M | $115.09M |
| Jul 26, 2025 | $0.2380 | $0.2380 | $0.2380 | $0.2380 | $5.87M | $114.13M |
| Jul 25, 2025 | $0.2409 | $0.2409 | $0.2409 | $0.2409 | $7.83M | $116.17M |
| Jul 24, 2025 | $0.2503 | $0.2503 | $0.2503 | $0.2503 | $17.65M | $120.72M |
| Jul 23, 2025 | $0.2628 | $0.2628 | $0.2628 | $0.2628 | $13.34M | $126.66M |
| Jul 22, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $3.46M | $123.65M |
| Jul 21, 2025 | $0.2542 | $0.2542 | $0.2542 | $0.2542 | $2.92M | $122.50M |
| Jul 20, 2025 | $0.2448 | $0.2448 | $0.2448 | $0.2448 | $2.42M | $117.97M |
| Jul 19, 2025 | $0.2422 | $0.2422 | $0.2422 | $0.2422 | $3.01M | $116.72M |
| Jul 18, 2025 | $0.2419 | $0.2419 | $0.2419 | $0.2419 | $2.81M | $116.47M |
| Jul 17, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $2.30M | $116.26M |
| Jul 16, 2025 | $0.2382 | $0.2382 | $0.2382 | $0.2382 | $4.98M | $114.84M |
| Jul 15, 2025 | $0.2378 | $0.2378 | $0.2378 | $0.2378 | $2.95M | $114.48M |
| Jul 14, 2025 | $0.2375 | $0.2375 | $0.2375 | $0.2375 | $3.18M | $114.12M |
| Jul 13, 2025 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $24.86M | $114.88M |
| Jul 12, 2025 | $0.2277 | $0.2277 | $0.2277 | $0.2277 | $4.84M | $109.60M |
| Jul 11, 2025 | $0.2260 | $0.2260 | $0.2260 | $0.2260 | $3.89M | $108.61M |
| Jul 10, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | $3.31M | $105.56M |
| Jul 9, 2025 | $0.2168 | $0.2168 | $0.2168 | $0.2168 | $24.65M | $104.25M |
| Jul 8, 2025 | $0.2109 | $0.2109 | $0.2109 | $0.2109 | $7.12M | $101.62M |
| Jul 7, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $2.26M | $100.84M |
| Jul 6, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $1.63M | $99.27M |
| Jul 5, 2025 | $0.2105 | $0.2105 | $0.2105 | $0.2105 | $3.46M | $101.24M |
| Jul 4, 2025 | $0.2162 | $0.2162 | $0.2162 | $0.2162 | $26.03M | $103.94M |
| Jul 3, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $10.99M | $102.70M |
| Jul 2, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $1.75M | $93.69M |
| Jul 1, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $1.85M | $98.25M |
| Jun 30, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $1.36M | $99.02M |
| Jun 29, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $983.49K | $96.76M |
| Jun 28, 2025 | $0.1996 | $0.1996 | $0.1996 | $0.1996 | $1.27M | $95.90M |
| Jun 27, 2025 | $0.1983 | $0.1983 | $0.1983 | $0.1983 | $1.15M | $95.29M |
| Jun 26, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $2.29M | $97.72M |
| Jun 25, 2025 | $0.2054 | $0.2054 | $0.2054 | $0.2054 | $2.07M | $98.61M |
| Jun 24, 2025 | $0.2016 | $0.2016 | $0.2016 | $0.2016 | $1.89M | $96.76M |
| Jun 23, 2025 | $0.1861 | $0.1861 | $0.1861 | $0.1861 | $2.86M | $89.29M |
| Jun 22, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $6.52M | $91.69M |
| Jun 21, 2025 | $0.1987 | $0.1987 | $0.1987 | $0.1987 | $2.53M | $95.29M |
| Jun 20, 2025 | $0.2021 | $0.2021 | $0.2021 | $0.2021 | $1.63M | $96.89M |
| Jun 19, 2025 | $0.2044 | $0.2044 | $0.2044 | $0.2044 | $1.66M | $98.00M |
| Jun 18, 2025 | $0.2037 | $0.2037 | $0.2037 | $0.2037 | $3.11M | $97.49M |
| Jun 17, 2025 | $0.2150 | $0.2150 | $0.2150 | $0.2150 | $2.33M | $103.10M |
| Jun 16, 2025 | $0.2173 | $0.2173 | $0.2173 | $0.2173 | $1.15M | $104.10M |
| Jun 15, 2025 | $0.2165 | $0.2165 | $0.2165 | $0.2165 | $1.38M | $103.77M |
| Jun 14, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $2.60M | $104.76M |
| Jun 13, 2025 | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $2.30M | $107.71M |
| Jun 12, 2025 | $0.2393 | $0.2393 | $0.2393 | $0.2393 | $2.49M | $114.35M |
| Jun 11, 2025 | $0.2489 | $0.2489 | $0.2489 | $0.2489 | $3.08M | $119.15M |
| Jun 10, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $1.48M | $117.67M |
| Jun 9, 2025 | $0.2375 | $0.2375 | $0.2375 | $0.2375 | $1.96M | $113.57M |
| Jun 8, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $1.00M | $112.56M |
| Jun 7, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $1.26M | $110.68M |
| Jun 6, 2025 | $0.2277 | $0.2277 | $0.2277 | $0.2277 | $2.03M | $108.84M |
| Jun 5, 2025 | $0.2408 | $0.2408 | $0.2408 | $0.2408 | $1.69M | $115.09M |
| Jun 4, 2025 | $0.2431 | $0.2431 | $0.2431 | $0.2431 | $1.31M | $116.10M |
| Jun 3, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $2.59M | $116.55M |
| Jun 2, 2025 | $0.2348 | $0.2348 | $0.2348 | $0.2348 | $1.25M | $112.17M |
| Jun 1, 2025 | $0.2328 | $0.2328 | $0.2328 | $0.2328 | $3.46M | $111.16M |
| May 31, 2025 | $0.2296 | $0.2296 | $0.2296 | $0.2296 | $4.13M | $109.63M |
| May 30, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $4.18M | $122.62M |
| May 29, 2025 | $0.2655 | $0.2655 | $0.2655 | $0.2655 | $2.70M | $126.75M |
| May 28, 2025 | $0.2610 | $0.2610 | $0.2610 | $0.2610 | $2.53M | $124.53M |
| May 27, 2025 | $0.2559 | $0.2559 | $0.2559 | $0.2559 | $1.71M | $122.02M |
| May 26, 2025 | $0.2565 | $0.2565 | $0.2565 | $0.2565 | $1.72M | $122.35M |
| May 25, 2025 | $0.2574 | $0.2574 | $0.2574 | $0.2574 | $1.86M | $122.73M |
| May 24, 2025 | $0.2584 | $0.2584 | $0.2584 | $0.2584 | $7.05M | $123.22M |
| May 23, 2025 | $0.2727 | $0.2727 | $0.2727 | $0.2727 | $5.62M | $129.97M |
| May 22, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $3.61M | $125.71M |
| May 21, 2025 | $0.2586 | $0.2586 | $0.2586 | $0.2586 | $2.67M | $123.23M |
| May 20, 2025 | $0.2564 | $0.2564 | $0.2564 | $0.2564 | $2.50M | $122.14M |
| May 19, 2025 | $0.2658 | $0.2658 | $0.2658 | $0.2658 | $3.77M | $126.50M |
| May 18, 2025 | $0.2594 | $0.2594 | $0.2594 | $0.2594 | $21.92M | $123.53M |
| May 17, 2025 | $0.2755 | $0.2755 | $0.2755 | $0.2755 | $11.40M | $131.20M |
| May 16, 2025 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $20.30M | $123.58M |
| May 15, 2025 | $0.2695 | $0.2695 | $0.2695 | $0.2695 | $3.94M | $128.29M |
| May 14, 2025 | $0.2773 | $0.2773 | $0.2773 | $0.2773 | $4.50M | $132.01M |
| May 13, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $7.58M | $130.57M |
| May 12, 2025 | $0.2648 | $0.2648 | $0.2648 | $0.2648 | $4.50M | $126.01M |
| May 11, 2025 | $0.2723 | $0.2723 | $0.2723 | $0.2723 | $5.62M | $129.58M |
| May 10, 2025 | $0.2629 | $0.2629 | $0.2629 | $0.2629 | $6.84M | $125.01M |
| May 9, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $4.52M | $119.22M |
| May 8, 2025 | $0.2356 | $0.2356 | $0.2356 | $0.2356 | $2.28M | $112.08M |
| May 7, 2025 | $0.2360 | $0.2360 | $0.2360 | $0.2360 | $3.44M | $112.17M |
| May 6, 2025 | $0.2456 | $0.2456 | $0.2456 | $0.2456 | $3.29M | $116.77M |
| May 5, 2025 | $0.2433 | $0.2433 | $0.2433 | $0.2433 | $5.22M | $115.62M |
| May 4, 2025 | $0.2618 | $0.2618 | $0.2618 | $0.2618 | $27.94M | $124.45M |
| May 3, 2025 | $0.2536 | $0.2536 | $0.2536 | $0.2536 | $2.85M | $120.45M |
| May 2, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $3.09M | $118.87M |
| May 1, 2025 | $0.2515 | $0.2515 | $0.2515 | $0.2515 | $3.33M | $119.47M |
| Apr 30, 2025 | $0.2571 | $0.2571 | $0.2571 | $0.2571 | $10.44M | $122.06M |
| Apr 29, 2025 | $0.2574 | $0.2574 | $0.2574 | $0.2574 | $6.88M | $122.19M |
| Apr 28, 2025 | $0.2546 | $0.2546 | $0.2546 | $0.2546 | $23.22M | $120.52M |
| Apr 27, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $6.00M | $122.11M |
| Apr 26, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $5.04M | $119.10M |
| Apr 25, 2025 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $5.22M | $118.62M |
| Apr 24, 2025 | $0.2493 | $0.2493 | $0.2493 | $0.2493 | $6.30M | $118.36M |
| Apr 23, 2025 | $0.2472 | $0.2472 | $0.2472 | $0.2472 | $5.56M | $117.44M |
| Apr 22, 2025 | $0.2376 | $0.2376 | $0.2376 | $0.2376 | $4.33M | $113.14M |
| Apr 21, 2025 | $0.2373 | $0.2373 | $0.2373 | $0.2373 | $2.44M | $112.47M |
| Apr 20, 2025 | $0.2483 | $0.2483 | $0.2483 | $0.2483 | $2.92M | $117.71M |
| Apr 19, 2025 | $0.2476 | $0.2476 | $0.2476 | $0.2476 | $4.10M | $117.43M |
| Apr 18, 2025 | $0.2373 | $0.2373 | $0.2373 | $0.2373 | $5.10M | $112.50M |
| Apr 17, 2025 | $0.2362 | $0.2362 | $0.2362 | $0.2362 | $7.20M | $111.98M |
| Apr 16, 2025 | $0.2229 | $0.2229 | $0.2229 | $0.2229 | $5.99M | $105.64M |
| Apr 15, 2025 | $0.2242 | $0.2242 | $0.2242 | $0.2242 | $3.26M | $106.19M |
| Apr 14, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $6.42M | $107.88M |
| Apr 13, 2025 | $0.2327 | $0.2327 | $0.2327 | $0.2327 | $7.83M | $109.80M |
| Apr 12, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $4.93M | $105.17M |
| Apr 11, 2025 | $0.2212 | $0.2212 | $0.2212 | $0.2212 | $11.77M | $104.58M |
| Apr 10, 2025 | $0.2161 | $0.2161 | $0.2161 | $0.2161 | $13.62M | $101.65M |
| Apr 9, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $7.28M | $91.60M |
| Apr 8, 2025 | $0.1989 | $0.1989 | $0.1989 | $0.1989 | $7.26M | $94.07M |
| Apr 7, 2025 | $0.1925 | $0.1925 | $0.1925 | $0.1925 | $3.39M | $90.87M |
| Apr 6, 2025 | $0.2163 | $0.2163 | $0.2163 | $0.2163 | $1.61M | $101.77M |
| Apr 5, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $2.81M | $102.77M |
| Apr 4, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $2.91M | $103.60M |
| Apr 3, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $4.13M | $104.46M |
| Apr 2, 2025 | $0.2380 | $0.2380 | $0.2380 | $0.2380 | $4.68M | $112.32M |
| Apr 1, 2025 | $0.2342 | $0.2342 | $0.2342 | $0.2342 | $7.84M | $110.38M |
| Mar 31, 2025 | $0.2382 | $0.2382 | $0.2382 | $0.2382 | $6.06M | $112.16M |
| Mar 30, 2025 | $0.2552 | $0.2552 | $0.2552 | $0.2552 | $28.28M | $119.18M |
| Mar 29, 2025 | $0.2414 | $0.2414 | $0.2414 | $0.2414 | $16.98M | $113.51M |
| Mar 28, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $5.68M | $118.32M |
| Mar 27, 2025 | $0.2557 | $0.2557 | $0.2557 | $0.2557 | $59.00M | $120.37M |
| Mar 26, 2025 | $0.2618 | $0.2618 | $0.2618 | $0.2618 | $133.82M | $123.30M |
| Mar 25, 2025 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $4.23M | $113.51M |
| Mar 24, 2025 | $0.2330 | $0.2330 | $0.2330 | $0.2330 | $2.42M | $109.60M |
| Mar 23, 2025 | $0.2353 | $0.2353 | $0.2353 | $0.2353 | $1.87M | $110.73M |
| Mar 22, 2025 | $0.2366 | $0.2366 | $0.2366 | $0.2366 | $4.83M | $111.31M |
| Mar 21, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $3.05M | $115.84M |
| Mar 20, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $6.59M | $117.18M |
| Mar 19, 2025 | $0.2460 | $0.2460 | $0.2460 | $0.2460 | $7.46M | $115.46M |
| Mar 18, 2025 | $0.2460 | $0.2460 | $0.2460 | $0.2460 | $7.17M | $115.53M |
| Mar 17, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $3.29M | $111.02M |
| Mar 16, 2025 | $0.2496 | $0.2496 | $0.2496 | $0.2496 | $2.37M | $117.23M |
| Mar 15, 2025 | $0.2464 | $0.2464 | $0.2464 | $0.2464 | $5.63M | $115.69M |
| Mar 14, 2025 | $0.2369 | $0.2369 | $0.2369 | $0.2369 | $6.51M | $111.15M |
| Mar 13, 2025 | $0.2401 | $0.2401 | $0.2401 | $0.2401 | $3.80M | $112.57M |
| Mar 12, 2025 | $0.2353 | $0.2353 | $0.2353 | $0.2353 | $6.41M | $110.20M |
| Mar 11, 2025 | $0.2235 | $0.2235 | $0.2235 | $0.2235 | $5.26M | $104.92M |
| Mar 10, 2025 | $0.2293 | $0.2293 | $0.2293 | $0.2293 | $6.19M | $107.52M |
| Mar 9, 2025 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $2.24M | $122.49M |
| Mar 8, 2025 | $0.2627 | $0.2627 | $0.2627 | $0.2627 | $5.52M | $123.14M |
| Mar 7, 2025 | $0.2631 | $0.2631 | $0.2631 | $0.2631 | $3.30M | $123.14M |
| Mar 6, 2025 | $0.2697 | $0.2697 | $0.2697 | $0.2697 | $4.35M | $126.31M |
| Mar 5, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $7.48M | $122.10M |
| Mar 4, 2025 | $0.2694 | $0.2694 | $0.2694 | $0.2694 | $10.49M | $126.63M |
| Mar 3, 2025 | $0.3061 | $0.3061 | $0.3061 | $0.3061 | $28.19M | $143.23M |
| Mar 2, 2025 | $0.2892 | $0.2892 | $0.2892 | $0.2892 | $11.15M | $134.83M |
| Mar 1, 2025 | $0.2814 | $0.2814 | $0.2814 | $0.2814 | $8.16M | $131.66M |
| Feb 28, 2025 | $0.2862 | $0.2862 | $0.2862 | $0.2862 | $4.41M | $133.83M |
| Feb 27, 2025 | $0.2832 | $0.2832 | $0.2832 | $0.2832 | $5.17M | $132.34M |
| Feb 26, 2025 | $0.2894 | $0.2894 | $0.2894 | $0.2894 | $9.59M | $135.24M |
| Feb 25, 2025 | $0.2953 | $0.2953 | $0.2953 | $0.2953 | $10.83M | $138.11M |
| Feb 24, 2025 | $0.3427 | $0.3427 | $0.3427 | $0.3427 | $5.12M | $159.96M |
| Feb 23, 2025 | $0.3471 | $0.3471 | $0.3471 | $0.3471 | $8.29M | $162.22M |
| Feb 22, 2025 | $0.3363 | $0.3363 | $0.3363 | $0.3363 | $8.95M | $157.05M |
| Feb 21, 2025 | $0.3359 | $0.3359 | $0.3359 | $0.3359 | $5.00M | $157.06M |
| Feb 20, 2025 | $0.3348 | $0.3348 | $0.3348 | $0.3348 | $4.12M | $156.29M |
| Feb 19, 2025 | $0.3344 | $0.3344 | $0.3344 | $0.3344 | $14.68M | $155.82M |
| Feb 18, 2025 | $0.3291 | $0.3291 | $0.3291 | $0.3291 | $5.75M | $153.50M |
| Feb 17, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $19.46M | $154.73M |
| Feb 16, 2025 | $0.3365 | $0.3365 | $0.3365 | $0.3365 | $17.11M | $156.92M |
| Feb 15, 2025 | $0.3222 | $0.3222 | $0.3222 | $0.3222 | $5.79M | $150.29M |
| Feb 14, 2025 | $0.3134 | $0.3134 | $0.3134 | $0.3134 | $4.45M | $146.12M |
| Feb 13, 2025 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $18.18M | $151.91M |
| Feb 12, 2025 | $0.3091 | $0.3091 | $0.3091 | $0.3091 | $4.62M | $144.15M |
| Feb 11, 2025 | $0.3244 | $0.3244 | $0.3244 | $0.3244 | $6.31M | $151.20M |
| Feb 10, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $19.97M | $154.52M |
| Feb 9, 2025 | $0.3093 | $0.3093 | $0.3093 | $0.3093 | $3.10M | $144.09M |
| Feb 8, 2025 | $0.2936 | $0.2936 | $0.2936 | $0.2936 | $5.66M | $136.62M |
| Feb 7, 2025 | $0.2953 | $0.2953 | $0.2953 | $0.2953 | $4.61M | $137.28M |
| Feb 6, 2025 | $0.3114 | $0.3114 | $0.3114 | $0.3114 | $5.12M | $144.97M |
| Feb 5, 2025 | $0.3248 | $0.3248 | $0.3248 | $0.3248 | $7.66M | $151.01M |
| Feb 4, 2025 | $0.3435 | $0.3435 | $0.3435 | $0.3435 | $35.69M | $159.87M |
| Feb 3, 2025 | $0.3259 | $0.3259 | $0.3259 | $0.3259 | $10.67M | $151.87M |
| Feb 2, 2025 | $0.3756 | $0.3756 | $0.3756 | $0.3756 | $4.93M | $174.94M |
| Feb 1, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $7.01M | $185.60M |
| Jan 31, 2025 | $0.4161 | $0.4161 | $0.4161 | $0.4161 | $9.24M | $193.70M |
| Jan 30, 2025 | $0.4113 | $0.4113 | $0.4113 | $0.4113 | $9.76M | $191.43M |
| Jan 29, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $13.24M | $186.06M |
| Jan 28, 2025 | $0.4122 | $0.4122 | $0.4122 | $0.4122 | $40.61M | $191.52M |
| Jan 27, 2025 | $0.4046 | $0.4046 | $0.4046 | $0.4046 | $11.07M | $188.70M |
| Jan 26, 2025 | $0.4353 | $0.4353 | $0.4353 | $0.4353 | $25.37M | $202.45M |
| Jan 25, 2025 | $0.4796 | $0.4796 | $0.4796 | $0.4796 | $94.25M | $222.65M |
| Jan 24, 2025 | $0.3901 | $0.3901 | $0.3901 | $0.3901 | $8.47M | $181.39M |
| Jan 23, 2025 | $0.3946 | $0.3946 | $0.3946 | $0.3946 | $5.64M | $182.58M |
| Jan 22, 2025 | $0.4016 | $0.4016 | $0.4016 | $0.4016 | $9.51M | $186.09M |
| Jan 21, 2025 | $0.4008 | $0.4008 | $0.4008 | $0.4008 | $20.14M | $185.94M |
| Jan 20, 2025 | $0.4102 | $0.4102 | $0.4102 | $0.4102 | $31.24M | $191.05M |
| Jan 19, 2025 | $0.4763 | $0.4763 | $0.4763 | $0.4763 | $19.96M | $220.91M |
| Jan 18, 2025 | $0.5274 | $0.5274 | $0.5274 | $0.5274 | $55.07M | $244.53M |
| Jan 17, 2025 | $0.4934 | $0.4934 | $0.4934 | $0.4934 | $45.09M | $228.20M |
| Jan 16, 2025 | $0.5134 | $0.5134 | $0.5134 | $0.5134 | $49.82M | $237.76M |
| Jan 15, 2025 | $0.5106 | $0.5106 | $0.5106 | $0.5106 | $22.94M | $236.83M |
| Jan 14, 2025 | $0.4985 | $0.4985 | $0.4985 | $0.4985 | $38.70M | $231.29M |
| Jan 13, 2025 | $0.5170 | $0.5170 | $0.5170 | $0.5170 | $47.35M | $239.72M |
| Jan 12, 2025 | $0.5327 | $0.5327 | $0.5327 | $0.5327 | $141.32M | $249.96M |
| Jan 11, 2025 | $0.4997 | $0.4997 | $0.4997 | $0.4997 | $94.61M | $231.65M |
| Jan 10, 2025 | $0.5049 | $0.5049 | $0.5049 | $0.5049 | $47.69M | $233.60M |
| Jan 9, 2025 | $0.5851 | $0.5851 | $0.5851 | $0.5851 | $310.87M | $272.69M |
| Jan 8, 2025 | $0.6039 | $0.6039 | $0.6039 | $0.6039 | $160.97M | $280.51M |
| Jan 7, 2025 | $0.6501 | $0.6501 | $0.6501 | $0.6501 | $634.34M | $301.38M |
| Jan 6, 2025 | $0.5939 | $0.5939 | $0.5939 | $0.5939 | $2.08B | $272.41M |
| Jan 5, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $113.12M | $185.25M |
| Jan 4, 2025 | $0.3764 | $0.3764 | $0.3764 | $0.3764 | $29.79M | $173.98M |
| Jan 3, 2025 | $0.3634 | $0.3634 | $0.3634 | $0.3634 | $39.72M | $168.03M |
| Jan 2, 2025 | $0.3558 | $0.3558 | $0.3558 | $0.3558 | $16.65M | $164.75M |
| Jan 1, 2025 | $0.3801 | $0.3801 | $0.3801 | $0.3801 | $174.88M | $174.27M |
| Dec 31, 2024 | $0.3642 | $0.3642 | $0.3642 | $0.3642 | $156.21M | $164.72M |
| Dec 30, 2024 | $0.4013 | $0.4013 | $0.4013 | $0.4013 | $917.77M | $184.15M |
| Dec 29, 2024 | $0.3544 | $0.3544 | $0.3544 | $0.3544 | $123.20M | $163.60M |
| Dec 28, 2024 | $0.3209 | $0.3209 | $0.3209 | $0.3209 | $12.48M | $148.39M |
| Dec 27, 2024 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $35.65M | $154.98M |
| Dec 26, 2024 | $0.3188 | $0.3188 | $0.3188 | $0.3188 | $20.74M | $150.09M |
| Dec 25, 2024 | $0.3554 | $0.3554 | $0.3554 | $0.3554 | $25.34M | $164.52M |
| Dec 24, 2024 | $0.3606 | $0.3606 | $0.3606 | $0.3606 | $61.26M | $167.01M |
| Dec 23, 2024 | $0.3495 | $0.3495 | $0.3495 | $0.3495 | $810.52M | $158.13M |
| Dec 22, 2024 | $0.2406 | $0.2406 | $0.2406 | $0.2406 | $3.19M | $111.12M |
| Dec 21, 2024 | $0.2427 | $0.2427 | $0.2427 | $0.2427 | $3.99M | $112.22M |
| Dec 20, 2024 | $0.2367 | $0.2367 | $0.2367 | $0.2367 | $5.89M | $109.53M |
| Dec 19, 2024 | $0.2523 | $0.2523 | $0.2523 | $0.2523 | $8.35M | $116.64M |
| Dec 18, 2024 | $0.2822 | $0.2822 | $0.2822 | $0.2822 | $10.01M | $130.23M |
| Dec 17, 2024 | $0.2978 | $0.2978 | $0.2978 | $0.2978 | $12.28M | $137.62M |
| Dec 16, 2024 | $0.3162 | $0.3162 | $0.3162 | $0.3162 | $10.35M | $146.25M |
| Dec 15, 2024 | $0.3127 | $0.3127 | $0.3127 | $0.3127 | $12.01M | $144.28M |
| Dec 14, 2024 | $0.3298 | $0.3298 | $0.3298 | $0.3298 | $14.77M | $152.14M |
| Dec 13, 2024 | $0.3329 | $0.3329 | $0.3329 | $0.3329 | $44.04M | $153.43M |
| Dec 12, 2024 | $0.3411 | $0.3411 | $0.3411 | $0.3411 | $28.39M | $157.35M |
| Dec 11, 2024 | $0.3286 | $0.3286 | $0.3286 | $0.3286 | $146.69M | $151.50M |
| Dec 10, 2024 | $0.4218 | $0.4218 | $0.4218 | $0.4218 | $534.38M | $194.89M |
| Dec 9, 2024 | $0.3703 | $0.3703 | $0.3703 | $0.3703 | $435.18M | $170.80M |
| Dec 8, 2024 | $0.3191 | $0.3191 | $0.3191 | $0.3191 | $5.09M | $147.20M |
| Dec 7, 2024 | $0.3251 | $0.3251 | $0.3251 | $0.3251 | $6.61M | $149.64M |
| Dec 6, 2024 | $0.3219 | $0.3219 | $0.3219 | $0.3219 | $19.04M | $148.53M |
| Dec 5, 2024 | $0.3261 | $0.3261 | $0.3261 | $0.3261 | $25.73M | $149.76M |
| Dec 4, 2024 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $27.50M | $143.80M |
| Dec 3, 2024 | $0.2950 | $0.2950 | $0.2950 | $0.2950 | $13.35M | $136.14M |
| Dec 2, 2024 | $0.3008 | $0.3008 | $0.3008 | $0.3008 | $7.95M | $137.98M |
| Dec 1, 2024 | $0.2974 | $0.2974 | $0.2974 | $0.2974 | $8.13M | $136.81M |
| Nov 30, 2024 | $0.2971 | $0.2971 | $0.2971 | $0.2971 | $9.36M | $136.79M |
| Nov 29, 2024 | $0.2928 | $0.2928 | $0.2928 | $0.2928 | $9.72M | $134.91M |
| Nov 28, 2024 | $0.2968 | $0.2968 | $0.2968 | $0.2968 | $10.79M | $136.72M |
| Nov 27, 2024 | $0.2949 | $0.2949 | $0.2949 | $0.2949 | $18.31M | $135.74M |
| Nov 26, 2024 | $0.2741 | $0.2741 | $0.2741 | $0.2741 | $20.71M | $125.63M |
| Nov 25, 2024 | $0.2813 | $0.2813 | $0.2813 | $0.2813 | $143.13M | $129.32M |
| Nov 24, 2024 | $0.2544 | $0.2544 | $0.2544 | $0.2544 | $9.95M | $117.00M |
| Nov 23, 2024 | $0.2397 | $0.2397 | $0.2397 | $0.2397 | $6.00M | $110.29M |
| Nov 22, 2024 | $0.2368 | $0.2368 | $0.2368 | $0.2368 | $6.48M | $108.93M |
| Nov 21, 2024 | $0.2310 | $0.2310 | $0.2310 | $0.2310 | $7.13M | $106.26M |
| Nov 20, 2024 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $9.49M | $113.18M |
| Nov 19, 2024 | $0.2516 | $0.2516 | $0.2516 | $0.2516 | $10.65M | $115.63M |
| Nov 18, 2024 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $11.62M | $110.52M |
| Nov 17, 2024 | $0.2537 | $0.2537 | $0.2537 | $0.2537 | $25.98M | $115.75M |
| Nov 16, 2024 | $0.2385 | $0.2385 | $0.2385 | $0.2385 | $60.45M | $109.55M |
| Nov 15, 2024 | $0.2216 | $0.2216 | $0.2216 | $0.2216 | $51.90M | $101.63M |
| Nov 14, 2024 | $0.2553 | $0.2553 | $0.2553 | $0.2553 | $565.59M | $117.19M |
| Nov 13, 2024 | $0.2163 | $0.2163 | $0.2163 | $0.2163 | $8.96M | $98.88M |
| Nov 12, 2024 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $6.45M | $97.14M |
| Nov 11, 2024 | $0.2022 | $0.2022 | $0.2022 | $0.2022 | $5.97M | $92.77M |