Fluid
FLUID
Rank #233
$4.03
Updated 7 days ago
Market Cap
$311.68M
24h Volume
$20.18M
Avg Volume (1y)
$6.42M
24h High/Low
$4.47
$4.01
$4.01
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Pantera Capital Portfolio
Polygon Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Plasma Ecosystem
Coinbase Ventures Portfolio
Binance Alpha Spotlight
Chains
Ethereum
0x6f40d4a6237c257...
Solana
DuEy8wWrzCUun5Zbb...
Base
0x61e030a56d33e82...
Polygon Pos
0xf50d05a1402d0ad...
Arbitrum One
0x61e030a56d33e82...
Plasma
0x61e030a56d33e82...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $4.03 | $4.47 | $4.01 | $4.03 | $20.18M | $311.68M |
| Nov 10, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $5.58M | $305.80M |
| Nov 9, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $5.59M | $297.19M |
| Nov 8, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $7.07M | $301.09M |
| Nov 7, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $4.87M | $278.52M |
| Nov 6, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $7.56M | $288.10M |
| Nov 5, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $8.38M | $272.66M |
| Nov 4, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $8.67M | $287.41M |
| Nov 3, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $5.05M | $329.74M |
| Nov 2, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $3.57M | $334.64M |
| Nov 1, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $4.68M | $339.50M |
| Oct 31, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $6.84M | $335.74M |
| Oct 30, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $12.10M | $358.39M |
| Oct 29, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $5.62M | $355.18M |
| Oct 28, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $7.72M | $369.13M |
| Oct 27, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $3.22M | $368.16M |
| Oct 26, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $3.03M | $356.53M |
| Oct 25, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $4.06M | $354.02M |
| Oct 24, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $5.02M | $351.35M |
| Oct 23, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $12.02M | $336.53M |
| Oct 22, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $6.45M | $346.05M |
| Oct 21, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $4.79M | $360.53M |
| Oct 20, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $4.06M | $361.59M |
| Oct 19, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $4.07M | $365.00M |
| Oct 18, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $7.33M | $359.73M |
| Oct 17, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $12.86M | $375.27M |
| Oct 16, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $7.03M | $389.31M |
| Oct 15, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $11.29M | $408.75M |
| Oct 14, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $9.65M | $439.36M |
| Oct 13, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $8.96M | $424.18M |
| Oct 12, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $14.84M | $392.59M |
| Oct 11, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $23.75M | $387.90M |
| Oct 10, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $9.10M | $474.11M |
| Oct 9, 2025 | $6.69 | $6.69 | $6.69 | $6.69 | $9.20M | $512.97M |
| Oct 8, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $12.26M | $506.78M |
| Oct 7, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $21.01M | $527.85M |
| Oct 6, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $6.85M | $496.22M |
| Oct 5, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $9.37M | $495.41M |
| Oct 4, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $13.20M | $495.17M |
| Oct 3, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $35.28M | $471.58M |
| Oct 2, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $36.88M | $486.71M |
| Oct 1, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $16.13M | $416.58M |
| Sep 30, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $16.78M | $438.58M |
| Sep 29, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $15.03M | $458.68M |
| Sep 28, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $20.84M | $453.95M |
| Sep 27, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $245.73M | $499.78M |
| Sep 26, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $42.64M | $432.08M |
| Sep 25, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | $365.57M | $540.27M |
| Sep 24, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $1.24M | $399.86M |
| Sep 23, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $4.60M | $402.38M |
| Sep 22, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $1.72M | $411.22M |
| Sep 21, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $1.80M | $398.59M |
| Sep 20, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $4.83M | $398.70M |
| Sep 19, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $5.32M | $419.18M |
| Sep 18, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $4.82M | $414.84M |
| Sep 17, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $2.94M | $404.80M |
| Sep 16, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $2.50M | $436.70M |
| Sep 15, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $1.73M | $463.17M |
| Sep 14, 2025 | $6.28 | $6.28 | $6.28 | $6.28 | $2.25M | $481.22M |
| Sep 13, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $2.91M | $496.63M |
| Sep 12, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $2.81M | $472.18M |
| Sep 11, 2025 | $6.02 | $6.02 | $6.02 | $6.02 | $3.76M | $462.64M |
| Sep 10, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $1.24M | $444.46M |
| Sep 9, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $1.33M | $451.73M |
| Sep 8, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $2.09M | $447.70M |
| Sep 7, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $1.11M | $412.85M |
| Sep 6, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $1.11M | $431.46M |
| Sep 5, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $1.84M | $432.11M |
| Sep 4, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $878.81K | $438.31M |
| Sep 3, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $2.01M | $431.80M |
| Sep 2, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $2.25M | $400.09M |
| Sep 1, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $1.03M | $415.24M |
| Aug 31, 2025 | $6.22 | $6.22 | $6.22 | $6.22 | $1.36M | $420.92M |
| Aug 30, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $2.64M | $417.09M |
| Aug 29, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $2.02M | $430.51M |
| Aug 28, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $3.49M | $424.25M |
| Aug 27, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $3.34M | $419.63M |
| Aug 26, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $7.61M | $390.44M |
| Aug 25, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $3.34M | $480.77M |
| Aug 24, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $2.34M | $497.72M |
| Aug 23, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $3.95M | $513.06M |
| Aug 22, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $2.44M | $445.12M |
| Aug 21, 2025 | $6.91 | $6.91 | $6.91 | $6.91 | $3.38M | $461.14M |
| Aug 20, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $2.77M | $423.06M |
| Aug 19, 2025 | $6.69 | $6.69 | $6.69 | $6.69 | $3.31M | $445.56M |
| Aug 18, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $1.43M | $466.52M |
| Aug 17, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $2.54M | $459.15M |
| Aug 16, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $3.37M | $460.04M |
| Aug 15, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $4.07M | $493.82M |
| Aug 14, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $5.35M | $519.80M |
| Aug 13, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $3.39M | $502.80M |
| Aug 12, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $4.22M | $453.19M |
| Aug 11, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $2.27M | $464.45M |
| Aug 10, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $2.75M | $474.96M |
| Aug 9, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $4.11M | $441.69M |
| Aug 8, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $4.68M | $442.39M |
| Aug 7, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $3.58M | $234.72M |
| Aug 6, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $2.63M | $217.89M |
| Aug 5, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $5.70M | $220.25M |
| Aug 4, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $1.56M | $194.17M |
| Aug 3, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $1.71M | $180.38M |
| Aug 2, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $4.87M | $188.03M |
| Aug 1, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $3.47M | $204.98M |
| Jul 31, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $3.17M | $206.86M |
| Jul 30, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $3.49M | $215.81M |
| Jul 29, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $2.16M | $227.38M |
| Jul 28, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $1.63M | $234.89M |
| Jul 27, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $1.47M | $228.16M |
| Jul 26, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $1.80M | $225.21M |
| Jul 25, 2025 | $5.74 | $5.74 | $5.74 | $5.74 | $2.62M | $226.21M |
| Jul 24, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $2.18M | $222.81M |
| Jul 23, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $3.27M | $230.19M |
| Jul 22, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $3.58M | $238.53M |
| Jul 21, 2025 | $6.02 | $6.02 | $6.02 | $6.02 | $2.96M | $237.19M |
| Jul 20, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $2.32M | $231.65M |
| Jul 19, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $5.61M | $229.97M |
| Jul 18, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $5.29M | $234.66M |
| Jul 17, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $3.58M | $224.65M |
| Jul 16, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $2.23M | $204.26M |
| Jul 15, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $2.24M | $195.49M |
| Jul 14, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $1.73M | $188.61M |
| Jul 13, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $2.15M | $185.53M |
| Jul 12, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $3.08M | $192.00M |
| Jul 11, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $2.72M | $181.44M |
| Jul 10, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $2.25M | $169.48M |
| Jul 9, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $1.06M | $156.51M |
| Jul 8, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $894.11K | $153.11M |
| Jul 7, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $772.70K | $155.65M |
| Jul 6, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $655.99K | $153.33M |
| Jul 5, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $588.19K | $153.51M |
| Jul 4, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $1.50M | $160.94M |
| Jul 3, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $1.28M | $156.98M |
| Jul 2, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $1.06M | $148.65M |
| Jul 1, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $1.06M | $156.73M |
| Jun 30, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $1.70M | $155.01M |
| Jun 29, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $1.29M | $154.81M |
| Jun 28, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $1.09M | $144.06M |
| Jun 27, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $914.65K | $140.96M |
| Jun 26, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $1.02M | $140.75M |
| Jun 25, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $1.28M | $142.76M |
| Jun 24, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $1.63M | $146.91M |
| Jun 23, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $1.53M | $134.70M |
| Jun 22, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $1.76M | $139.22M |
| Jun 21, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $1.26M | $142.26M |
| Jun 20, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $1.09M | $150.11M |
| Jun 19, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $2.01M | $149.49M |
| Jun 18, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $1.25M | $142.84M |
| Jun 17, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $3.22M | $143.38M |
| Jun 16, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $1.20M | $145.38M |
| Jun 15, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $909.86K | $151.69M |
| Jun 14, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $2.28M | $155.25M |
| Jun 13, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $2.12M | $167.83M |
| Jun 12, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $2.44M | $158.06M |
| Jun 11, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $2.73M | $172.69M |
| Jun 10, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $2.11M | $171.56M |
| Jun 9, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $707.31K | $154.82M |
| Jun 8, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $1.12M | $156.57M |
| Jun 7, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $1.79M | $159.30M |
| Jun 6, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $1.87M | $149.49M |
| Jun 5, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $3.34M | $160.95M |
| Jun 4, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $2.43M | $158.44M |
| Jun 3, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $2.83M | $161.22M |
| Jun 2, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $2.66M | $158.77M |
| Jun 1, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $3.76M | $157.12M |
| May 31, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $6.51M | $155.62M |
| May 30, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $1.24M | $166.89M |
| May 29, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $3.22M | $173.47M |
| May 28, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $4.37M | $177.60M |
| May 27, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $3.52M | $175.97M |
| May 26, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $4.12M | $177.52M |
| May 25, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $3.04M | $167.38M |
| May 24, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $10.46M | $164.50M |
| May 23, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $8.62M | $183.02M |
| May 22, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $6.21M | $163.20M |
| May 21, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $3.68M | $163.36M |
| May 20, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $6.38M | $169.36M |
| May 19, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $4.48M | $170.98M |
| May 18, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $3.29M | $168.19M |
| May 17, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $5.38M | $178.18M |
| May 16, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $9.24M | $170.70M |
| May 15, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $7.13M | $191.00M |
| May 14, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $10.61M | $205.05M |
| May 13, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $14.27M | $186.09M |
| May 12, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $9.07M | $191.11M |
| May 11, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $12.43M | $194.46M |
| May 10, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $16.40M | $179.59M |
| May 9, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $7.26M | $187.32M |
| May 8, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $2.52M | $156.38M |
| May 7, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $3.01M | $158.97M |
| May 6, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $2.40M | $160.10M |
| May 5, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $1.86M | $159.87M |
| May 4, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $1.69M | $160.85M |
| May 3, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $3.34M | $162.28M |
| May 2, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $3.09M | $163.16M |
| May 1, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $3.07M | $161.32M |
| Apr 30, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $3.44M | $161.61M |
| Apr 29, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $4.19M | $168.66M |
| Apr 28, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $2.95M | $168.14M |
| Apr 27, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $4.51M | $171.27M |
| Apr 26, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $4.55M | $168.57M |
| Apr 25, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $3.61M | $165.79M |
| Apr 24, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $6.87M | $167.58M |
| Apr 23, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $5.85M | $169.34M |
| Apr 22, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $3.36M | $151.49M |
| Apr 21, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $2.21M | $154.82M |
| Apr 20, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $2.11M | $158.62M |
| Apr 19, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $3.80M | $157.27M |
| Apr 18, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $2.68M | $155.61M |
| Apr 17, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $5.26M | $154.76M |
| Apr 16, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $3.25M | $147.40M |
| Apr 15, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $11.49M | $150.93M |
| Apr 14, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $3.31M | $145.01M |
| Apr 13, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $3.63M | $148.69M |
| Apr 12, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $4.49M | $141.02M |
| Apr 11, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $5.16M | $133.00M |
| Apr 10, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $9.31M | $150.47M |
| Apr 9, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $8.08M | $129.97M |
| Apr 8, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $11.43M | $138.56M |
| Apr 7, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $4.24M | $132.54M |
| Apr 6, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $1.98M | $155.19M |
| Apr 5, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $4.87M | $156.50M |
| Apr 4, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $6.10M | $159.72M |
| Apr 3, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | $15.79M | $160.37M |
| Apr 2, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $11.79M | $182.69M |
| Apr 1, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $7.30M | $172.78M |
| Mar 31, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $8.25M | $171.50M |
| Mar 30, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $7.45M | $174.94M |
| Mar 29, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $10.37M | $185.93M |
| Mar 28, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $32.55M | $206.25M |
| Mar 27, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $7.12M | $202.15M |
| Mar 26, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $3.98M | $199.46M |
| Mar 25, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $2.64M | $200.31M |
| Mar 24, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $2.47M | $196.07M |
| Mar 23, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $1.40M | $196.27M |
| Mar 22, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $1.11M | $195.03M |
| Mar 21, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $1.88M | $197.54M |
| Mar 20, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $2.88M | $214.00M |
| Mar 19, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $758.88K | $195.54M |
| Mar 18, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $928.97K | $195.49M |
| Mar 17, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $1.96M | $192.00M |
| Mar 16, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $913.75K | $199.90M |
| Mar 15, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $863.04K | $197.82M |
| Mar 14, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $1.22M | $189.83M |
| Mar 13, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $873.81K | $193.64M |
| Mar 12, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $1.89M | $201.20M |
| Mar 11, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $4.44M | $187.51M |
| Mar 10, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $1.08M | $203.63M |
| Mar 9, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $961.06K | $226.69M |
| Mar 8, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $1.79M | $221.63M |
| Mar 7, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $1.85M | $236.84M |
| Mar 6, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $1.72M | $246.30M |
| Mar 5, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $2.76M | $234.83M |
| Mar 4, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $2.04M | $242.87M |
| Mar 3, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $1.75M | $284.86M |
| Mar 2, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $1.73M | $250.23M |
| Mar 1, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $3.31M | $246.42M |
| Feb 28, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $2.67M | $238.25M |
| Feb 27, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $1.59M | $233.44M |
| Feb 26, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $3.04M | $250.09M |
| Feb 25, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $2.57M | $241.98M |
| Feb 24, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $1.10M | $295.17M |
| Feb 23, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $1.32M | $290.74M |
| Feb 22, 2025 | $6.94 | $6.94 | $6.94 | $6.94 | $4.48M | $273.75M |
| Feb 21, 2025 | $8.05 | $8.05 | $8.05 | $8.05 | $2.82M | $317.47M |
| Feb 20, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $2.07M | $304.90M |
| Feb 19, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $1.92M | $286.31M |
| Feb 18, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $2.56M | $284.69M |
| Feb 17, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $1.46M | $262.67M |
| Feb 16, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $1.25M | $263.20M |
| Feb 15, 2025 | $6.76 | $6.76 | $6.76 | $6.76 | $1.65M | $266.38M |
| Feb 14, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $1.76M | $256.76M |
| Feb 13, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $1.76M | $255.27M |
| Feb 12, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $1.13M | $233.32M |
| Feb 11, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $921.74K | $235.71M |
| Feb 10, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $1.61M | $229.78M |
| Feb 9, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $962.46K | $233.16M |
| Feb 8, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $3.98M | $233.97M |
| Feb 7, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $1.38M | $229.10M |
| Feb 6, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $1.32M | $233.98M |
| Feb 5, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $2.07M | $230.36M |
| Feb 4, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $5.97M | $238.08M |
| Feb 3, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $2.37M | $213.36M |
| Feb 2, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $1.86M | $244.08M |
| Feb 1, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $1.59M | $259.82M |
| Jan 31, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $2.34M | $246.20M |
| Jan 30, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $1.33M | $207.87M |
| Jan 29, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $686.93K | $191.93M |
| Jan 28, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $2.09M | $201.95M |
| Jan 27, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $1.03M | $192.12M |
| Jan 26, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $1.31M | $199.63M |
| Jan 25, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $925.19K | $192.37M |
| Jan 24, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $822.78K | $202.39M |
| Jan 23, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $1.20M | $198.57M |
| Jan 22, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $2.20M | $221.01M |
| Jan 21, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $3.18M | $210.39M |
| Jan 20, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $3.29M | $178.81M |
| Jan 19, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $1.47M | $224.66M |
| Jan 18, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $1.36M | $245.09M |
| Jan 17, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $1.46M | $233.33M |
| Jan 16, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $1.72M | $231.80M |
| Jan 15, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $953.69K | $208.83M |
| Jan 14, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $2.42M | $206.41M |
| Jan 13, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $1.43M | $219.47M |
| Jan 12, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $1.39M | $225.15M |
| Jan 11, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $1.47M | $230.64M |
| Jan 10, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $2.57M | $229.16M |
| Jan 9, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $2.15M | $223.60M |
| Jan 8, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $1.33M | $233.33M |
| Jan 7, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $1.96M | $265.52M |
| Jan 6, 2025 | $6.37 | $6.37 | $6.37 | $6.37 | $1.19M | $251.35M |
| Jan 5, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $2.80M | $246.05M |
| Jan 4, 2025 | $6.02 | $6.02 | $6.02 | $6.02 | $6.20M | $237.60M |
| Jan 3, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $2.46M | $218.56M |
| Jan 2, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $1.76M | $214.56M |
| Jan 1, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $55.22M | $210.09M |
| Dec 31, 2024 | $6.34 | $6.34 | $6.34 | $6.34 | $38.38M | $250.53M |
| Dec 30, 2024 | $6.54 | $6.54 | $6.54 | $6.54 | $15.95M | $257.64M |
| Dec 29, 2024 | $6.86 | $6.86 | $6.86 | $6.86 | $26.59M | $270.71M |
| Dec 28, 2024 | $6.88 | $6.88 | $6.88 | $6.88 | $8.61M | $271.39M |
| Dec 27, 2024 | $6.98 | $6.98 | $6.98 | $6.98 | $4.85M | $275.48M |
| Dec 26, 2024 | $7.40 | $7.40 | $7.40 | $7.40 | $4.96M | $291.69M |
| Dec 25, 2024 | $7.43 | $7.43 | $7.43 | $7.43 | $3.90M | $292.78M |
| Dec 24, 2024 | $7.25 | $7.25 | $7.25 | $7.25 | $3.67M | $286.16M |
| Dec 23, 2024 | $6.75 | $6.75 | $6.75 | $6.75 | $3.76M | $265.98M |
| Dec 22, 2024 | $7.02 | $7.02 | $7.02 | $7.02 | $3.12M | $277.12M |
| Dec 21, 2024 | $7.44 | $7.44 | $7.44 | $7.44 | $4.93M | $292.95M |
| Dec 20, 2024 | $7.49 | $7.49 | $7.49 | $7.49 | $4.98M | $295.57M |
| Dec 19, 2024 | $8.00 | $8.00 | $8.00 | $8.00 | $3.83M | $314.04M |
| Dec 18, 2024 | $9.52 | $9.52 | $9.52 | $9.52 | $3.03M | $375.83M |
| Dec 17, 2024 | $9.44 | $9.44 | $9.44 | $9.44 | $2.17M | $372.74M |
| Dec 16, 2024 | $8.96 | $8.96 | $8.96 | $8.96 | $1.56M | $353.42M |
| Dec 15, 2024 | $8.64 | $8.64 | $8.64 | $8.64 | $1.46M | $340.80M |
| Dec 14, 2024 | $8.65 | $8.65 | $8.65 | $8.65 | $1.75M | $340.51M |
| Dec 13, 2024 | $8.38 | $8.38 | $8.38 | $8.38 | $2.83M | $329.39M |
| Dec 12, 2024 | $8.18 | $8.18 | $8.18 | $8.18 | $4.12M | $323.00M |
| Dec 11, 2024 | $7.27 | $7.27 | $7.27 | $7.27 | $2.62M | $286.46M |
| Dec 10, 2024 | $7.36 | $7.36 | $7.36 | $7.36 | $3.81M | $289.90M |
| Dec 9, 2024 | $8.38 | $8.38 | $8.38 | $8.38 | $2.55M | $330.40M |
| Dec 8, 2024 | $8.49 | $8.49 | $8.49 | $8.49 | $2.96M | $335.03M |
| Dec 7, 2024 | $8.08 | $8.08 | $8.08 | $8.08 | $5.21M | $318.71M |
| Dec 6, 2024 | $7.47 | $7.47 | $7.47 | $7.47 | $5.56M | $292.57M |
| Dec 5, 2024 | $7.38 | $7.38 | $7.38 | $7.38 | $7.54M | $285.81M |
| Dec 4, 2024 | $6.98 | $6.98 | $6.98 | $6.98 | $4.58M | $275.37M |
| Dec 3, 2024 | $6.06 | $6.06 | $6.06 | $6.06 | $7.27M | $238.98M |
| Dec 2, 2024 | $6.70 | $6.70 | $6.70 | $6.70 | $11.96M | $263.86M |
| Dec 1, 2024 | $6.26 | $6.26 | $6.26 | $6.26 | $12.25M | $247.02M |
| Nov 30, 2024 | $6.49 | $6.49 | $6.49 | $6.49 | $11.63M | $255.76M |
| Nov 29, 2024 | $7.01 | $7.01 | $7.01 | $7.01 | $2.29M | $276.38M |
| Nov 28, 2024 | $7.23 | $7.23 | $7.23 | $7.23 | $5.50M | $284.94M |
| Nov 27, 2024 | $5.37 | $5.37 | $5.37 | $5.37 | $4.51M | $211.86M |
| Nov 26, 2024 | $5.77 | $5.77 | $5.77 | $5.77 | $6.57M | $227.20M |
| Nov 25, 2024 | $4.66 | $4.66 | $4.66 | $4.66 | $3.44M | $183.91M |
| Nov 24, 2024 | $4.15 | $4.15 | $4.15 | $4.15 | $1.10M | $163.74M |
| Nov 23, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | $889.29K | $153.84M |
| Nov 22, 2024 | $3.80 | $3.80 | $3.80 | $3.80 | $639.64K | $150.23M |
| Nov 21, 2024 | $3.43 | $3.43 | $3.43 | $3.43 | $1.58M | $135.10M |
| Nov 20, 2024 | $3.68 | $3.68 | $3.68 | $3.68 | $902.63K | $145.41M |
| Nov 19, 2024 | $3.62 | $3.62 | $3.62 | $3.62 | $324.03K | $144.82M |
| Nov 18, 2024 | $3.48 | $3.48 | $3.48 | $3.48 | $76.62K | $137.07M |