Immutable
IMX
Rank #118
$0.4452
Updated 6 days ago
Market Cap
$876.85M
24h Volume
$56.02M
Avg Volume (all)
$62.87M
24h High/Low
$0.5037
$0.4450
$0.4450
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Zero Knowledge (ZK)
Coinbase Ventures Portfolio
Animoca Brands Portfolio
Layer 2 (L2)
Rollup
NFT
Gaming (GameFi)
Play To Earn
Immutable zkEVM Ecosystem
Gaming Blockchains
Gaming Marketplace
Chains
Ethereum
0xf57e7e7c23978c3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4452 | $0.5037 | $0.4450 | $0.4452 | $56.02M | $876.85M |
| Nov 10, 2025 | $0.4414 | $0.4414 | $0.4414 | $0.4414 | $33.77M | $866.03M |
| Nov 9, 2025 | $0.4307 | $0.4307 | $0.4307 | $0.4307 | $41.24M | $845.93M |
| Nov 8, 2025 | $0.4398 | $0.4398 | $0.4398 | $0.4398 | $67.31M | $865.74M |
| Nov 7, 2025 | $0.4062 | $0.4062 | $0.4062 | $0.4062 | $23.57M | $797.46M |
| Nov 6, 2025 | $0.4221 | $0.4221 | $0.4221 | $0.4221 | $22.61M | $829.79M |
| Nov 5, 2025 | $0.4256 | $0.4256 | $0.4256 | $0.4256 | $38.06M | $836.37M |
| Nov 4, 2025 | $0.4417 | $0.4417 | $0.4417 | $0.4417 | $36.36M | $867.23M |
| Nov 3, 2025 | $0.5098 | $0.5098 | $0.5098 | $0.5098 | $26.18M | $999.61M |
| Nov 2, 2025 | $0.5148 | $0.5148 | $0.5148 | $0.5148 | $20.18M | $1.01B |
| Nov 1, 2025 | $0.4949 | $0.4949 | $0.4949 | $0.4949 | $24.88M | $972.20M |
| Oct 31, 2025 | $0.4836 | $0.4836 | $0.4836 | $0.4836 | $27.96M | $948.42M |
| Oct 30, 2025 | $0.5248 | $0.5248 | $0.5248 | $0.5248 | $25.62M | $1.03B |
| Oct 29, 2025 | $0.5210 | $0.5210 | $0.5210 | $0.5210 | $25.05M | $1.01B |
| Oct 28, 2025 | $0.5340 | $0.5340 | $0.5340 | $0.5340 | $28.65M | $1.04B |
| Oct 27, 2025 | $0.5592 | $0.5592 | $0.5592 | $0.5592 | $25.95M | $1.08B |
| Oct 26, 2025 | $0.5380 | $0.5380 | $0.5380 | $0.5380 | $15.32M | $1.04B |
| Oct 25, 2025 | $0.5304 | $0.5304 | $0.5304 | $0.5304 | $29.36M | $1.03B |
| Oct 24, 2025 | $0.5094 | $0.5094 | $0.5094 | $0.5094 | $25.16M | $988.13M |
| Oct 23, 2025 | $0.4988 | $0.4988 | $0.4988 | $0.4988 | $36.87M | $967.92M |
| Oct 22, 2025 | $0.5096 | $0.5096 | $0.5096 | $0.5096 | $34.20M | $988.46M |
| Oct 21, 2025 | $0.5260 | $0.5260 | $0.5260 | $0.5260 | $30.00M | $1.02B |
| Oct 20, 2025 | $0.5116 | $0.5116 | $0.5116 | $0.5116 | $25.02M | $992.80M |
| Oct 19, 2025 | $0.4979 | $0.4979 | $0.4979 | $0.4979 | $20.37M | $965.81M |
| Oct 18, 2025 | $0.4966 | $0.4966 | $0.4966 | $0.4966 | $43.48M | $963.47M |
| Oct 17, 2025 | $0.5147 | $0.5147 | $0.5147 | $0.5147 | $52.16M | $998.25M |
| Oct 16, 2025 | $0.5268 | $0.5268 | $0.5268 | $0.5268 | $65.30M | $1.02B |
| Oct 15, 2025 | $0.5790 | $0.5790 | $0.5790 | $0.5790 | $47.92M | $1.12B |
| Oct 14, 2025 | $0.6232 | $0.6232 | $0.6232 | $0.6232 | $59.53M | $1.21B |
| Oct 13, 2025 | $0.5668 | $0.5668 | $0.5668 | $0.5668 | $63.04M | $1.10B |
| Oct 12, 2025 | $0.4780 | $0.4780 | $0.4780 | $0.4780 | $50.75M | $927.37M |
| Oct 11, 2025 | $0.4916 | $0.4916 | $0.4916 | $0.4916 | $97.44M | $953.93M |
| Oct 10, 2025 | $0.6895 | $0.6895 | $0.6895 | $0.6895 | $26.68M | $1.34B |
| Oct 9, 2025 | $0.7135 | $0.7135 | $0.7135 | $0.7135 | $28.85M | $1.38B |
| Oct 8, 2025 | $0.7084 | $0.7084 | $0.7084 | $0.7084 | $47.41M | $1.37B |
| Oct 7, 2025 | $0.7634 | $0.7634 | $0.7634 | $0.7634 | $43.04M | $1.48B |
| Oct 6, 2025 | $0.7452 | $0.7452 | $0.7452 | $0.7452 | $39.08M | $1.45B |
| Oct 5, 2025 | $0.7583 | $0.7583 | $0.7583 | $0.7583 | $46.18M | $1.47B |
| Oct 4, 2025 | $0.7859 | $0.7859 | $0.7859 | $0.7859 | $96.49M | $1.52B |
| Oct 3, 2025 | $0.7292 | $0.7292 | $0.7292 | $0.7292 | $49.99M | $1.41B |
| Oct 2, 2025 | $0.6995 | $0.6995 | $0.6995 | $0.6995 | $45.10M | $1.36B |
| Oct 1, 2025 | $0.6871 | $0.6871 | $0.6871 | $0.6871 | $41.05M | $1.33B |
| Sep 30, 2025 | $0.7392 | $0.7392 | $0.7392 | $0.7392 | $38.36M | $1.43B |
| Sep 29, 2025 | $0.7962 | $0.7962 | $0.7962 | $0.7962 | $52.94M | $1.54B |
| Sep 28, 2025 | $0.7935 | $0.7935 | $0.7935 | $0.7935 | $84.49M | $1.54B |
| Sep 27, 2025 | $0.7071 | $0.7071 | $0.7071 | $0.7071 | $51.55M | $1.37B |
| Sep 26, 2025 | $0.6875 | $0.6875 | $0.6875 | $0.6875 | $102.72M | $1.33B |
| Sep 25, 2025 | $0.7311 | $0.7311 | $0.7311 | $0.7311 | $103.95M | $1.42B |
| Sep 24, 2025 | $0.6845 | $0.6845 | $0.6845 | $0.6845 | $53.67M | $1.33B |
| Sep 23, 2025 | $0.6847 | $0.6847 | $0.6847 | $0.6847 | $66.29M | $1.33B |
| Sep 22, 2025 | $0.7735 | $0.7735 | $0.7735 | $0.7735 | $51.64M | $1.50B |
| Sep 21, 2025 | $0.8073 | $0.8073 | $0.8073 | $0.8073 | $67.81M | $1.57B |
| Sep 20, 2025 | $0.8324 | $0.8324 | $0.8324 | $0.8324 | $239.64M | $1.61B |
| Sep 19, 2025 | $0.8497 | $0.8497 | $0.8497 | $0.8497 | $168.34M | $1.64B |
| Sep 18, 2025 | $0.7496 | $0.7496 | $0.7496 | $0.7496 | $183.66M | $1.45B |
| Sep 17, 2025 | $0.6897 | $0.6897 | $0.6897 | $0.6897 | $209.45M | $1.34B |
| Sep 16, 2025 | $0.6422 | $0.6422 | $0.6422 | $0.6422 | $66.12M | $1.25B |
| Sep 15, 2025 | $0.6453 | $0.6453 | $0.6453 | $0.6453 | $40.40M | $1.25B |
| Sep 14, 2025 | $0.6778 | $0.6778 | $0.6778 | $0.6778 | $87.69M | $1.32B |
| Sep 13, 2025 | $0.6644 | $0.6644 | $0.6644 | $0.6644 | $52.42M | $1.29B |
| Sep 12, 2025 | $0.5914 | $0.5914 | $0.5914 | $0.5914 | $40.87M | $1.15B |
| Sep 11, 2025 | $0.5543 | $0.5543 | $0.5543 | $0.5543 | $21.55M | $1.08B |
| Sep 10, 2025 | $0.5395 | $0.5395 | $0.5395 | $0.5395 | $28.34M | $1.05B |
| Sep 9, 2025 | $0.5418 | $0.5418 | $0.5418 | $0.5418 | $23.08M | $1.05B |
| Sep 8, 2025 | $0.5171 | $0.5171 | $0.5171 | $0.5171 | $14.33M | $1.00B |
| Sep 7, 2025 | $0.5134 | $0.5134 | $0.5134 | $0.5134 | $12.23M | $996.16M |
| Sep 6, 2025 | $0.5205 | $0.5205 | $0.5205 | $0.5205 | $23.77M | $1.01B |
| Sep 5, 2025 | $0.4997 | $0.4997 | $0.4997 | $0.4997 | $18.35M | $958.70M |
| Sep 4, 2025 | $0.5229 | $0.5229 | $0.5229 | $0.5229 | $17.63M | $1.00B |
| Sep 3, 2025 | $0.5224 | $0.5224 | $0.5224 | $0.5224 | $24.39M | $1.00B |
| Sep 2, 2025 | $0.4976 | $0.4976 | $0.4976 | $0.4976 | $32.07M | $953.61M |
| Sep 1, 2025 | $0.5087 | $0.5087 | $0.5087 | $0.5087 | $14.81M | $974.16M |
| Aug 31, 2025 | $0.5158 | $0.5158 | $0.5158 | $0.5158 | $14.25M | $988.01M |
| Aug 30, 2025 | $0.5161 | $0.5161 | $0.5161 | $0.5161 | $27.08M | $988.83M |
| Aug 29, 2025 | $0.5637 | $0.5637 | $0.5637 | $0.5637 | $33.38M | $1.08B |
| Aug 28, 2025 | $0.5385 | $0.5385 | $0.5385 | $0.5385 | $20.02M | $1.03B |
| Aug 27, 2025 | $0.5413 | $0.5413 | $0.5413 | $0.5413 | $21.22M | $1.04B |
| Aug 26, 2025 | $0.5217 | $0.5217 | $0.5217 | $0.5217 | $25.96M | $999.64M |
| Aug 25, 2025 | $0.5809 | $0.5809 | $0.5809 | $0.5809 | $28.73M | $1.11B |
| Aug 24, 2025 | $0.5988 | $0.5988 | $0.5988 | $0.5988 | $24.33M | $1.15B |
| Aug 23, 2025 | $0.6100 | $0.6100 | $0.6100 | $0.6100 | $39.97M | $1.17B |
| Aug 22, 2025 | $0.5338 | $0.5338 | $0.5338 | $0.5338 | $18.69M | $1.02B |
| Aug 21, 2025 | $0.5568 | $0.5568 | $0.5568 | $0.5568 | $22.50M | $1.07B |
| Aug 20, 2025 | $0.5282 | $0.5282 | $0.5282 | $0.5282 | $27.67M | $1.01B |
| Aug 19, 2025 | $0.5580 | $0.5580 | $0.5580 | $0.5580 | $30.34M | $1.07B |
| Aug 18, 2025 | $0.5878 | $0.5878 | $0.5878 | $0.5878 | $23.67M | $1.13B |
| Aug 17, 2025 | $0.5842 | $0.5842 | $0.5842 | $0.5842 | $23.19M | $1.12B |
| Aug 16, 2025 | $0.5643 | $0.5643 | $0.5643 | $0.5643 | $44.25M | $1.08B |
| Aug 15, 2025 | $0.5648 | $0.5648 | $0.5648 | $0.5648 | $61.34M | $1.08B |
| Aug 14, 2025 | $0.6441 | $0.6441 | $0.6441 | $0.6441 | $49.79M | $1.23B |
| Aug 13, 2025 | $0.5907 | $0.5907 | $0.5907 | $0.5907 | $39.40M | $1.13B |
| Aug 12, 2025 | $0.5580 | $0.5580 | $0.5580 | $0.5580 | $42.44M | $1.07B |
| Aug 11, 2025 | $0.5985 | $0.5985 | $0.5985 | $0.5985 | $44.50M | $1.15B |
| Aug 10, 2025 | $0.5955 | $0.5955 | $0.5955 | $0.5955 | $34.06M | $1.14B |
| Aug 9, 2025 | $0.5521 | $0.5521 | $0.5521 | $0.5521 | $40.56M | $1.06B |
| Aug 8, 2025 | $0.5410 | $0.5410 | $0.5410 | $0.5410 | $31.16M | $1.02B |
| Aug 7, 2025 | $0.5092 | $0.5092 | $0.5092 | $0.5092 | $28.37M | $963.29M |
| Aug 6, 2025 | $0.5028 | $0.5028 | $0.5028 | $0.5028 | $27.31M | $950.53M |
| Aug 5, 2025 | $0.5186 | $0.5186 | $0.5186 | $0.5186 | $26.22M | $980.73M |
| Aug 4, 2025 | $0.5004 | $0.5004 | $0.5004 | $0.5004 | $20.18M | $946.11M |
| Aug 3, 2025 | $0.4795 | $0.4795 | $0.4795 | $0.4795 | $24.54M | $907.40M |
| Aug 2, 2025 | $0.4959 | $0.4959 | $0.4959 | $0.4959 | $41.62M | $938.65M |
| Aug 1, 2025 | $0.5168 | $0.5168 | $0.5168 | $0.5168 | $26.62M | $977.22M |
| Jul 31, 2025 | $0.5487 | $0.5487 | $0.5487 | $0.5487 | $29.97M | $1.04B |
| Jul 30, 2025 | $0.5614 | $0.5614 | $0.5614 | $0.5614 | $42.16M | $1.06B |
| Jul 29, 2025 | $0.5567 | $0.5567 | $0.5567 | $0.5567 | $39.12M | $1.05B |
| Jul 28, 2025 | $0.6010 | $0.6010 | $0.6010 | $0.6010 | $75.58M | $1.14B |
| Jul 27, 2025 | $0.5643 | $0.5643 | $0.5643 | $0.5643 | $21.04M | $1.07B |
| Jul 26, 2025 | $0.5642 | $0.5642 | $0.5642 | $0.5642 | $35.83M | $1.07B |
| Jul 25, 2025 | $0.5478 | $0.5478 | $0.5478 | $0.5478 | $46.16M | $1.04B |
| Jul 24, 2025 | $0.5709 | $0.5709 | $0.5709 | $0.5709 | $52.37M | $1.08B |
| Jul 23, 2025 | $0.6419 | $0.6419 | $0.6419 | $0.6419 | $49.29M | $1.21B |
| Jul 22, 2025 | $0.6426 | $0.6426 | $0.6426 | $0.6426 | $43.54M | $1.21B |
| Jul 21, 2025 | $0.6363 | $0.6363 | $0.6363 | $0.6363 | $58.13M | $1.20B |
| Jul 20, 2025 | $0.6146 | $0.6146 | $0.6146 | $0.6146 | $75.09M | $1.16B |
| Jul 19, 2025 | $0.5768 | $0.5768 | $0.5768 | $0.5768 | $72.85M | $1.09B |
| Jul 18, 2025 | $0.5594 | $0.5594 | $0.5594 | $0.5594 | $46.21M | $1.06B |
| Jul 17, 2025 | $0.5475 | $0.5475 | $0.5475 | $0.5475 | $50.58M | $1.04B |
| Jul 16, 2025 | $0.5438 | $0.5438 | $0.5438 | $0.5438 | $50.21M | $1.03B |
| Jul 15, 2025 | $0.5305 | $0.5305 | $0.5305 | $0.5305 | $35.33M | $1.00B |
| Jul 14, 2025 | $0.5321 | $0.5321 | $0.5321 | $0.5321 | $45.22M | $992.06M |
| Jul 13, 2025 | $0.5037 | $0.5037 | $0.5037 | $0.5037 | $29.13M | $943.92M |
| Jul 12, 2025 | $0.4984 | $0.4984 | $0.4984 | $0.4984 | $45.56M | $934.01M |
| Jul 11, 2025 | $0.4900 | $0.4900 | $0.4900 | $0.4900 | $39.04M | $913.56M |
| Jul 10, 2025 | $0.4498 | $0.4498 | $0.4498 | $0.4498 | $25.83M | $839.44M |
| Jul 9, 2025 | $0.4215 | $0.4215 | $0.4215 | $0.4215 | $21.26M | $786.89M |
| Jul 8, 2025 | $0.4166 | $0.4166 | $0.4166 | $0.4166 | $26.09M | $777.27M |
| Jul 7, 2025 | $0.4229 | $0.4229 | $0.4229 | $0.4229 | $22.61M | $788.97M |
| Jul 6, 2025 | $0.4233 | $0.4233 | $0.4233 | $0.4233 | $17.03M | $789.62M |
| Jul 5, 2025 | $0.4319 | $0.4319 | $0.4319 | $0.4319 | $25.19M | $806.05M |
| Jul 4, 2025 | $0.4613 | $0.4613 | $0.4613 | $0.4613 | $26.29M | $861.28M |
| Jul 3, 2025 | $0.4560 | $0.4560 | $0.4560 | $0.4560 | $37.87M | $851.12M |
| Jul 2, 2025 | $0.4250 | $0.4250 | $0.4250 | $0.4250 | $23.17M | $792.90M |
| Jul 1, 2025 | $0.4436 | $0.4436 | $0.4436 | $0.4436 | $85.03M | $829.02M |
| Jun 30, 2025 | $0.4696 | $0.4696 | $0.4696 | $0.4696 | $28.36M | $876.53M |
| Jun 29, 2025 | $0.4318 | $0.4318 | $0.4318 | $0.4318 | $17.92M | $805.84M |
| Jun 28, 2025 | $0.4151 | $0.4151 | $0.4151 | $0.4151 | $23.37M | $774.67M |
| Jun 27, 2025 | $0.4032 | $0.4032 | $0.4032 | $0.4032 | $27.63M | $752.60M |
| Jun 26, 2025 | $0.4165 | $0.4165 | $0.4165 | $0.4165 | $52.26M | $777.47M |
| Jun 25, 2025 | $0.4220 | $0.4220 | $0.4220 | $0.4220 | $36.47M | $787.39M |
| Jun 24, 2025 | $0.4179 | $0.4179 | $0.4179 | $0.4179 | $52.71M | $780.00M |
| Jun 23, 2025 | $0.3605 | $0.3605 | $0.3605 | $0.3605 | $50.13M | $672.95M |
| Jun 22, 2025 | $0.3664 | $0.3664 | $0.3664 | $0.3664 | $32.35M | $679.99M |
| Jun 21, 2025 | $0.3890 | $0.3890 | $0.3890 | $0.3890 | $32.27M | $726.39M |
| Jun 20, 2025 | $0.4064 | $0.4064 | $0.4064 | $0.4064 | $31.95M | $758.11M |
| Jun 19, 2025 | $0.4105 | $0.4105 | $0.4105 | $0.4105 | $44.96M | $765.91M |
| Jun 18, 2025 | $0.4149 | $0.4149 | $0.4149 | $0.4149 | $77.59M | $774.42M |
| Jun 17, 2025 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $47.03M | $847.75M |
| Jun 16, 2025 | $0.4582 | $0.4582 | $0.4582 | $0.4582 | $27.08M | $855.45M |
| Jun 15, 2025 | $0.4618 | $0.4618 | $0.4618 | $0.4618 | $23.28M | $861.93M |
| Jun 14, 2025 | $0.4676 | $0.4676 | $0.4676 | $0.4676 | $52.04M | $872.80M |
| Jun 13, 2025 | $0.4732 | $0.4732 | $0.4732 | $0.4732 | $45.41M | $871.71M |
| Jun 12, 2025 | $0.5269 | $0.5269 | $0.5269 | $0.5269 | $80.26M | $970.25M |
| Jun 11, 2025 | $0.5512 | $0.5512 | $0.5512 | $0.5512 | $55.15M | $1.02B |
| Jun 10, 2025 | $0.5344 | $0.5344 | $0.5344 | $0.5344 | $36.64M | $983.98M |
| Jun 9, 2025 | $0.5162 | $0.5162 | $0.5162 | $0.5162 | $26.71M | $950.82M |
| Jun 8, 2025 | $0.5277 | $0.5277 | $0.5277 | $0.5277 | $24.60M | $971.93M |
| Jun 7, 2025 | $0.5019 | $0.5019 | $0.5019 | $0.5019 | $34.65M | $924.48M |
| Jun 6, 2025 | $0.4992 | $0.4992 | $0.4992 | $0.4992 | $34.95M | $919.34M |
| Jun 5, 2025 | $0.5484 | $0.5484 | $0.5484 | $0.5484 | $24.47M | $1.01B |
| Jun 4, 2025 | $0.5777 | $0.5777 | $0.5777 | $0.5777 | $34.58M | $1.07B |
| Jun 3, 2025 | $0.5678 | $0.5678 | $0.5678 | $0.5678 | $25.73M | $1.05B |
| Jun 2, 2025 | $0.5545 | $0.5545 | $0.5545 | $0.5545 | $26.10M | $1.02B |
| Jun 1, 2025 | $0.5504 | $0.5504 | $0.5504 | $0.5504 | $40.40M | $1.01B |
| May 31, 2025 | $0.5332 | $0.5332 | $0.5332 | $0.5332 | $49.31M | $981.84M |
| May 30, 2025 | $0.6123 | $0.6123 | $0.6123 | $0.6123 | $33.85M | $1.13B |
| May 29, 2025 | $0.6332 | $0.6332 | $0.6332 | $0.6332 | $32.21M | $1.17B |
| May 28, 2025 | $0.6389 | $0.6389 | $0.6389 | $0.6389 | $35.14M | $1.18B |
| May 27, 2025 | $0.6321 | $0.6321 | $0.6321 | $0.6321 | $38.02M | $1.16B |
| May 26, 2025 | $0.6423 | $0.6423 | $0.6423 | $0.6423 | $29.17M | $1.18B |
| May 25, 2025 | $0.6354 | $0.6354 | $0.6354 | $0.6354 | $29.55M | $1.17B |
| May 24, 2025 | $0.6433 | $0.6433 | $0.6433 | $0.6433 | $54.72M | $1.19B |
| May 23, 2025 | $0.7175 | $0.7175 | $0.7175 | $0.7175 | $45.93M | $1.32B |
| May 22, 2025 | $0.6790 | $0.6790 | $0.6790 | $0.6790 | $49.91M | $1.25B |
| May 21, 2025 | $0.6518 | $0.6518 | $0.6518 | $0.6518 | $36.22M | $1.20B |
| May 20, 2025 | $0.6441 | $0.6441 | $0.6441 | $0.6441 | $41.17M | $1.19B |
| May 19, 2025 | $0.6545 | $0.6545 | $0.6545 | $0.6545 | $42.37M | $1.20B |
| May 18, 2025 | $0.6368 | $0.6368 | $0.6368 | $0.6368 | $38.05M | $1.17B |
| May 17, 2025 | $0.6579 | $0.6579 | $0.6579 | $0.6579 | $43.94M | $1.21B |
| May 16, 2025 | $0.6703 | $0.6703 | $0.6703 | $0.6703 | $62.96M | $1.22B |
| May 15, 2025 | $0.7250 | $0.7250 | $0.7250 | $0.7250 | $64.60M | $1.32B |
| May 14, 2025 | $0.7427 | $0.7427 | $0.7427 | $0.7427 | $68.64M | $1.35B |
| May 13, 2025 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $103.32M | $1.30B |
| May 12, 2025 | $0.7195 | $0.7195 | $0.7195 | $0.7195 | $83.17M | $1.31B |
| May 11, 2025 | $0.7730 | $0.7730 | $0.7730 | $0.7730 | $84.40M | $1.40B |
| May 10, 2025 | $0.6609 | $0.6609 | $0.6609 | $0.6609 | $85.08M | $1.20B |
| May 9, 2025 | $0.6131 | $0.6131 | $0.6131 | $0.6131 | $70.25M | $1.11B |
| May 8, 2025 | $0.5348 | $0.5348 | $0.5348 | $0.5348 | $39.40M | $971.86M |
| May 7, 2025 | $0.5297 | $0.5297 | $0.5297 | $0.5297 | $37.78M | $964.50M |
| May 6, 2025 | $0.5426 | $0.5426 | $0.5426 | $0.5426 | $32.07M | $987.58M |
| May 5, 2025 | $0.5519 | $0.5519 | $0.5519 | $0.5519 | $31.33M | $1.00B |
| May 4, 2025 | $0.5756 | $0.5756 | $0.5756 | $0.5756 | $46.32M | $1.05B |
| May 3, 2025 | $0.6505 | $0.6505 | $0.6505 | $0.6505 | $125.01M | $1.18B |
| May 2, 2025 | $0.5883 | $0.5883 | $0.5883 | $0.5883 | $51.06M | $1.07B |
| May 1, 2025 | $0.5592 | $0.5592 | $0.5592 | $0.5592 | $35.30M | $1.02B |
| Apr 30, 2025 | $0.5724 | $0.5724 | $0.5724 | $0.5724 | $31.67M | $1.04B |
| Apr 29, 2025 | $0.5875 | $0.5875 | $0.5875 | $0.5875 | $38.27M | $1.07B |
| Apr 28, 2025 | $0.5748 | $0.5748 | $0.5748 | $0.5748 | $35.56M | $1.04B |
| Apr 27, 2025 | $0.6253 | $0.6253 | $0.6253 | $0.6253 | $51.62M | $1.14B |
| Apr 26, 2025 | $0.5961 | $0.5961 | $0.5961 | $0.5961 | $69.55M | $1.08B |
| Apr 25, 2025 | $0.6067 | $0.6067 | $0.6067 | $0.6067 | $136.97M | $1.10B |
| Apr 24, 2025 | $0.5885 | $0.5885 | $0.5885 | $0.5885 | $423.35M | $1.07B |
| Apr 23, 2025 | $0.5576 | $0.5576 | $0.5576 | $0.5576 | $205.01M | $1.01B |
| Apr 22, 2025 | $0.4660 | $0.4660 | $0.4660 | $0.4660 | $49.90M | $845.89M |
| Apr 21, 2025 | $0.4763 | $0.4763 | $0.4763 | $0.4763 | $41.57M | $865.69M |
| Apr 20, 2025 | $0.4795 | $0.4795 | $0.4795 | $0.4795 | $49.81M | $871.40M |
| Apr 19, 2025 | $0.4388 | $0.4388 | $0.4388 | $0.4388 | $34.91M | $797.24M |
| Apr 18, 2025 | $0.4214 | $0.4214 | $0.4214 | $0.4214 | $28.18M | $754.54M |
| Apr 17, 2025 | $0.4086 | $0.4086 | $0.4086 | $0.4086 | $30.44M | $732.54M |
| Apr 16, 2025 | $0.4007 | $0.4007 | $0.4007 | $0.4007 | $29.53M | $718.78M |
| Apr 15, 2025 | $0.4158 | $0.4158 | $0.4158 | $0.4158 | $33.66M | $745.26M |
| Apr 14, 2025 | $0.4112 | $0.4112 | $0.4112 | $0.4112 | $29.09M | $734.75M |
| Apr 13, 2025 | $0.4351 | $0.4351 | $0.4351 | $0.4351 | $26.29M | $780.79M |
| Apr 12, 2025 | $0.4191 | $0.4191 | $0.4191 | $0.4191 | $35.78M | $750.98M |
| Apr 11, 2025 | $0.3939 | $0.3939 | $0.3939 | $0.3939 | $41.97M | $706.12M |
| Apr 10, 2025 | $0.4186 | $0.4186 | $0.4186 | $0.4186 | $45.55M | $750.59M |
| Apr 9, 2025 | $0.3744 | $0.3744 | $0.3744 | $0.3744 | $39.70M | $671.09M |
| Apr 8, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $59.78M | $715.66M |
| Apr 7, 2025 | $0.3823 | $0.3823 | $0.3823 | $0.3823 | $55.69M | $687.43M |
| Apr 6, 2025 | $0.4241 | $0.4241 | $0.4241 | $0.4241 | $46.95M | $756.88M |
| Apr 5, 2025 | $0.4446 | $0.4446 | $0.4446 | $0.4446 | $49.79M | $797.11M |
| Apr 4, 2025 | $0.4722 | $0.4722 | $0.4722 | $0.4722 | $54.84M | $846.74M |
| Apr 3, 2025 | $0.4791 | $0.4791 | $0.4791 | $0.4791 | $44.12M | $859.06M |
| Apr 2, 2025 | $0.5262 | $0.5262 | $0.5262 | $0.5262 | $26.56M | $943.57M |
| Apr 1, 2025 | $0.5277 | $0.5277 | $0.5277 | $0.5277 | $21.43M | $945.84M |
| Mar 31, 2025 | $0.5333 | $0.5333 | $0.5333 | $0.5333 | $17.69M | $956.42M |
| Mar 30, 2025 | $0.5492 | $0.5492 | $0.5492 | $0.5492 | $19.17M | $982.65M |
| Mar 29, 2025 | $0.5831 | $0.5831 | $0.5831 | $0.5831 | $28.68M | $1.05B |
| Mar 28, 2025 | $0.6316 | $0.6316 | $0.6316 | $0.6316 | $104.04M | $1.13B |
| Mar 27, 2025 | $0.6458 | $0.6458 | $0.6458 | $0.6458 | $78.82M | $1.16B |
| Mar 26, 2025 | $0.7036 | $0.7036 | $0.7036 | $0.7036 | $120.24M | $1.26B |
| Mar 25, 2025 | $0.6287 | $0.6287 | $0.6287 | $0.6287 | $45.27M | $1.12B |
| Mar 24, 2025 | $0.5830 | $0.5830 | $0.5830 | $0.5830 | $33.10M | $1.05B |
| Mar 23, 2025 | $0.6013 | $0.6013 | $0.6013 | $0.6013 | $62.99M | $1.08B |
| Mar 22, 2025 | $0.5337 | $0.5337 | $0.5337 | $0.5337 | $33.39M | $944.13M |
| Mar 21, 2025 | $0.5630 | $0.5630 | $0.5630 | $0.5630 | $29.63M | $996.02M |
| Mar 20, 2025 | $0.5989 | $0.5989 | $0.5989 | $0.5989 | $36.35M | $1.06B |
| Mar 19, 2025 | $0.5679 | $0.5679 | $0.5679 | $0.5679 | $37.16M | $1.00B |
| Mar 18, 2025 | $0.5700 | $0.5700 | $0.5700 | $0.5700 | $34.24M | $1.01B |
| Mar 17, 2025 | $0.5498 | $0.5498 | $0.5498 | $0.5498 | $28.85M | $971.73M |
| Mar 16, 2025 | $0.5686 | $0.5686 | $0.5686 | $0.5686 | $27.84M | $1.01B |
| Mar 15, 2025 | $0.5509 | $0.5509 | $0.5509 | $0.5509 | $31.52M | $974.44M |
| Mar 14, 2025 | $0.5168 | $0.5168 | $0.5168 | $0.5168 | $34.51M | $913.73M |
| Mar 13, 2025 | $0.5423 | $0.5423 | $0.5423 | $0.5423 | $32.09M | $958.46M |
| Mar 12, 2025 | $0.5191 | $0.5191 | $0.5191 | $0.5191 | $45.74M | $918.14M |
| Mar 11, 2025 | $0.4938 | $0.4938 | $0.4938 | $0.4938 | $45.76M | $873.79M |
| Mar 10, 2025 | $0.5127 | $0.5127 | $0.5127 | $0.5127 | $31.20M | $906.40M |
| Mar 9, 2025 | $0.5763 | $0.5763 | $0.5763 | $0.5763 | $24.68M | $1.02B |
| Mar 8, 2025 | $0.6011 | $0.6011 | $0.6011 | $0.6011 | $39.08M | $1.06B |
| Mar 7, 2025 | $0.6247 | $0.6247 | $0.6247 | $0.6247 | $34.63M | $1.10B |
| Mar 6, 2025 | $0.6568 | $0.6568 | $0.6568 | $0.6568 | $41.05M | $1.16B |
| Mar 5, 2025 | $0.6129 | $0.6129 | $0.6129 | $0.6129 | $57.37M | $1.08B |
| Mar 4, 2025 | $0.6355 | $0.6355 | $0.6355 | $0.6355 | $54.69M | $1.13B |
| Mar 3, 2025 | $0.7502 | $0.7502 | $0.7502 | $0.7502 | $53.59M | $1.33B |
| Mar 2, 2025 | $0.6944 | $0.6944 | $0.6944 | $0.6944 | $31.83M | $1.23B |
| Mar 1, 2025 | $0.7208 | $0.7208 | $0.7208 | $0.7208 | $58.27M | $1.28B |
| Feb 28, 2025 | $0.6987 | $0.6987 | $0.6987 | $0.6987 | $43.07M | $1.23B |
| Feb 27, 2025 | $0.7013 | $0.7013 | $0.7013 | $0.7013 | $54.47M | $1.24B |
| Feb 26, 2025 | $0.6843 | $0.6843 | $0.6843 | $0.6843 | $64.45M | $1.21B |
| Feb 25, 2025 | $0.6291 | $0.6291 | $0.6291 | $0.6291 | $49.63M | $1.12B |
| Feb 24, 2025 | $0.6971 | $0.6971 | $0.6971 | $0.6971 | $40.39M | $1.23B |
| Feb 23, 2025 | $0.7229 | $0.7229 | $0.7229 | $0.7229 | $37.61M | $1.28B |
| Feb 22, 2025 | $0.7013 | $0.7013 | $0.7013 | $0.7013 | $50.94M | $1.24B |
| Feb 21, 2025 | $0.7383 | $0.7383 | $0.7383 | $0.7383 | $39.95M | $1.29B |
| Feb 20, 2025 | $0.7330 | $0.7330 | $0.7330 | $0.7330 | $37.51M | $1.28B |
| Feb 19, 2025 | $0.7424 | $0.7424 | $0.7424 | $0.7424 | $46.20M | $1.29B |
| Feb 18, 2025 | $0.8090 | $0.8090 | $0.8090 | $0.8090 | $47.24M | $1.41B |
| Feb 17, 2025 | $0.7966 | $0.7966 | $0.7966 | $0.7966 | $28.62M | $1.39B |
| Feb 16, 2025 | $0.7904 | $0.7904 | $0.7904 | $0.7904 | $30.82M | $1.38B |
| Feb 15, 2025 | $0.8194 | $0.8194 | $0.8194 | $0.8194 | $38.66M | $1.43B |
| Feb 14, 2025 | $0.8004 | $0.8004 | $0.8004 | $0.8004 | $56.78M | $1.40B |
| Feb 13, 2025 | $0.8280 | $0.8280 | $0.8280 | $0.8280 | $51.40M | $1.44B |
| Feb 12, 2025 | $0.7799 | $0.7799 | $0.7799 | $0.7799 | $33.81M | $1.36B |
| Feb 11, 2025 | $0.8076 | $0.8076 | $0.8076 | $0.8076 | $31.38M | $1.41B |
| Feb 10, 2025 | $0.8130 | $0.8130 | $0.8130 | $0.8130 | $29.89M | $1.41B |
| Feb 9, 2025 | $0.8034 | $0.8034 | $0.8034 | $0.8034 | $36.08M | $1.40B |
| Feb 8, 2025 | $0.7637 | $0.7637 | $0.7637 | $0.7637 | $45.09M | $1.33B |
| Feb 7, 2025 | $0.7624 | $0.7624 | $0.7624 | $0.7624 | $42.55M | $1.33B |
| Feb 6, 2025 | $0.8003 | $0.8003 | $0.8003 | $0.8003 | $40.88M | $1.40B |
| Feb 5, 2025 | $0.8277 | $0.8277 | $0.8277 | $0.8277 | $69.14M | $1.44B |
| Feb 4, 2025 | $0.8900 | $0.8900 | $0.8900 | $0.8900 | $126.17M | $1.55B |
| Feb 3, 2025 | $0.8820 | $0.8820 | $0.8820 | $0.8820 | $66.23M | $1.54B |
| Feb 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $41.04M | $1.78B |
| Feb 1, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $40.52M | $1.96B |
| Jan 31, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $47.50M | $1.96B |
| Jan 30, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $48.49M | $1.89B |
| Jan 29, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $44.87M | $1.88B |
| Jan 28, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $66.98M | $2.06B |
| Jan 27, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $33.84M | $2.08B |
| Jan 26, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $39.33M | $2.13B |
| Jan 25, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $48.78M | $2.07B |
| Jan 24, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $39.87M | $2.08B |
| Jan 23, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $50.51M | $2.03B |
| Jan 22, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $66.73M | $2.13B |
| Jan 21, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $95.22M | $2.04B |
| Jan 20, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $100.39M | $2.01B |
| Jan 19, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $64.37M | $2.25B |
| Jan 18, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $59.60M | $2.45B |
| Jan 17, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $66.33M | $2.31B |
| Jan 16, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $71.71M | $2.33B |
| Jan 15, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $36.20M | $2.07B |
| Jan 14, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $58.18M | $2.03B |
| Jan 13, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $49.68M | $2.09B |
| Jan 12, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $48.08M | $2.15B |
| Jan 11, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $65.13M | $2.16B |
| Jan 10, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $74.67M | $2.12B |
| Jan 9, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $97.28M | $2.18B |
| Jan 8, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $79.40M | $2.28B |
| Jan 7, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $91.99M | $2.54B |
| Jan 6, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $78.37M | $2.49B |
| Jan 5, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $82.40M | $2.52B |
| Jan 4, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $77.44M | $2.52B |
| Jan 3, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $78.68M | $2.35B |
| Jan 2, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $52.13M | $2.32B |
| Jan 1, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $48.42M | $2.28B |
| Dec 31, 2024 | $1.35 | $1.35 | $1.35 | $1.35 | $71.52M | $2.32B |
| Dec 30, 2024 | $1.35 | $1.35 | $1.35 | $1.35 | $51.33M | $2.32B |
| Dec 29, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $53.53M | $2.46B |
| Dec 28, 2024 | $1.38 | $1.38 | $1.38 | $1.38 | $76.27M | $2.37B |
| Dec 27, 2024 | $1.34 | $1.34 | $1.34 | $1.34 | $77.74M | $2.26B |
| Dec 26, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $58.19M | $2.43B |
| Dec 25, 2024 | $1.48 | $1.48 | $1.48 | $1.48 | $71.91M | $2.50B |
| Dec 24, 2024 | $1.45 | $1.45 | $1.45 | $1.45 | $84.35M | $2.45B |
| Dec 23, 2024 | $1.32 | $1.32 | $1.32 | $1.32 | $76.47M | $2.24B |
| Dec 22, 2024 | $1.33 | $1.33 | $1.33 | $1.33 | $98.13M | $2.25B |
| Dec 21, 2024 | $1.44 | $1.44 | $1.44 | $1.44 | $157.79M | $2.44B |
| Dec 20, 2024 | $1.41 | $1.41 | $1.41 | $1.41 | $145.22M | $2.40B |
| Dec 19, 2024 | $1.57 | $1.57 | $1.57 | $1.57 | $100.03M | $2.66B |
| Dec 18, 2024 | $1.70 | $1.70 | $1.70 | $1.70 | $105.97M | $2.88B |
| Dec 17, 2024 | $1.81 | $1.81 | $1.81 | $1.81 | $134.67M | $3.06B |
| Dec 16, 2024 | $1.87 | $1.87 | $1.87 | $1.87 | $94.56M | $3.17B |
| Dec 15, 2024 | $1.81 | $1.81 | $1.81 | $1.81 | $100.52M | $3.07B |
| Dec 14, 2024 | $1.92 | $1.92 | $1.92 | $1.92 | $117.70M | $3.25B |
| Dec 13, 2024 | $1.95 | $1.95 | $1.95 | $1.95 | $152.79M | $3.30B |
| Dec 12, 2024 | $1.87 | $1.87 | $1.87 | $1.87 | $140.54M | $3.16B |
| Dec 11, 2024 | $1.74 | $1.74 | $1.74 | $1.74 | $198.69M | $2.95B |
| Dec 10, 2024 | $1.74 | $1.74 | $1.74 | $1.74 | $266.29M | $2.95B |
| Dec 9, 2024 | $2.08 | $2.08 | $2.08 | $2.08 | $130.88M | $3.52B |
| Dec 8, 2024 | $2.08 | $2.08 | $2.08 | $2.08 | $133.13M | $3.52B |
| Dec 7, 2024 | $2.13 | $2.13 | $2.13 | $2.13 | $193.96M | $3.61B |
| Dec 6, 2024 | $2.08 | $2.08 | $2.08 | $2.08 | $251.64M | $3.53B |
| Dec 5, 2024 | $2.08 | $2.08 | $2.08 | $2.08 | $301.41M | $3.53B |
| Dec 4, 2024 | $2.11 | $2.11 | $2.11 | $2.11 | $310.76M | $3.57B |
| Dec 3, 2024 | $2.05 | $2.05 | $2.05 | $2.05 | $228.33M | $3.46B |
| Dec 2, 2024 | $2.02 | $2.02 | $2.02 | $2.02 | $208.82M | $3.42B |
| Dec 1, 2024 | $1.98 | $1.98 | $1.98 | $1.98 | $152.01M | $3.35B |
| Nov 30, 2024 | $1.94 | $1.94 | $1.94 | $1.94 | $169.51M | $3.28B |
| Nov 29, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | $185.67M | $3.18B |
| Nov 28, 2024 | $1.76 | $1.76 | $1.76 | $1.76 | $176.45M | $2.94B |
| Nov 27, 2024 | $1.68 | $1.68 | $1.68 | $1.68 | $175.16M | $2.80B |
| Nov 26, 2024 | $1.69 | $1.69 | $1.69 | $1.69 | $243.36M | $2.83B |
| Nov 25, 2024 | $1.75 | $1.75 | $1.75 | $1.75 | $300.58M | $2.93B |
| Nov 24, 2024 | $1.59 | $1.59 | $1.59 | $1.59 | $240.22M | $2.66B |
| Nov 23, 2024 | $1.48 | $1.48 | $1.48 | $1.48 | $139.02M | $2.47B |
| Nov 22, 2024 | $1.36 | $1.36 | $1.36 | $1.36 | $150.96M | $2.28B |
| Nov 21, 2024 | $1.28 | $1.28 | $1.28 | $1.28 | $111.52M | $2.14B |
| Nov 20, 2024 | $1.39 | $1.39 | $1.39 | $1.39 | $118.05M | $2.32B |
| Nov 19, 2024 | $1.39 | $1.39 | $1.39 | $1.39 | $124.07M | $2.32B |
| Nov 18, 2024 | $1.29 | $1.29 | $1.29 | $1.29 | $117.28M | $2.16B |
| Nov 17, 2024 | $1.37 | $1.37 | $1.37 | $1.37 | $141.73M | $2.28B |
| Nov 16, 2024 | $1.26 | $1.26 | $1.26 | $1.26 | $113.76M | $2.11B |
| Nov 15, 2024 | $1.16 | $1.16 | $1.16 | $1.16 | $132.45M | $1.94B |
| Nov 14, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | $181.57M | $2.08B |
| Nov 13, 2024 | $1.35 | $1.35 | $1.35 | $1.35 | $276.66M | $2.26B |
| Nov 12, 2024 | $1.41 | $1.41 | $1.41 | $1.41 | $178.52M | $2.35B |
| Nov 11, 2024 | $1.30 | $1.30 | $1.30 | $1.30 | $186.00M | $2.17B |