Internet Computer
ICP
Rank #49
$6.32
Updated 6 days ago
Market Cap
$3.43B
24h Volume
$492.27M
Avg Volume (all)
$140.14M
24h High/Low
$7.18
$6.25
$6.25
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Multicoin Capital Portfolio
Andreessen Horowitz (a16z) Portfolio
GMCI Layer 1 Index
Blockchain Capital Portfolio
Alleged SEC Securities
Polychain Capital Portfolio
Base Ecosystem
Infrastructure
Governance
Layer 0 (L0)
Artificial Intelligence (AI)
Internet Computer Ecosystem
Chains
Ethereum
0x00f3c42833c3170...
Base
0x00f3c42833c3170...
Internet Computer
ryjl3-tyaaa-aaaaa...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $6.32 | $7.18 | $6.25 | $6.32 | $492.27M | $3.43B |
| Nov 10, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | $1.13B | $4.07B |
| Nov 9, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $1.65B | $4.87B |
| Nov 8, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $1.46B | $4.41B |
| Nov 7, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $1.08B | $3.60B |
| Nov 6, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $631.40M | $3.23B |
| Nov 5, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $1.34B | $2.85B |
| Nov 4, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $371.66M | $2.11B |
| Nov 3, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $396.06M | $2.31B |
| Nov 2, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $197.47M | $1.86B |
| Nov 1, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $48.84M | $1.59B |
| Oct 31, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $65.44M | $1.56B |
| Oct 30, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $50.96M | $1.65B |
| Oct 29, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $65.92M | $1.66B |
| Oct 28, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $42.23M | $1.71B |
| Oct 27, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $39.88M | $1.78B |
| Oct 26, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $31.91M | $1.68B |
| Oct 25, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $46.56M | $1.70B |
| Oct 24, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $40.68M | $1.64B |
| Oct 23, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $64.22M | $1.61B |
| Oct 22, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $71.17M | $1.64B |
| Oct 21, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $60.10M | $1.72B |
| Oct 20, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $53.23M | $1.66B |
| Oct 19, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $41.70M | $1.64B |
| Oct 18, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $109.50M | $1.62B |
| Oct 17, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $91.19M | $1.69B |
| Oct 16, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $77.14M | $1.80B |
| Oct 15, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $85.30M | $1.91B |
| Oct 14, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $102.19M | $2.00B |
| Oct 13, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $86.96M | $1.88B |
| Oct 12, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $167.00M | $1.69B |
| Oct 11, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $189.46M | $1.67B |
| Oct 10, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $58.39M | $2.35B |
| Oct 9, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $62.32M | $2.43B |
| Oct 8, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $73.10M | $2.39B |
| Oct 7, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $59.88M | $2.49B |
| Oct 6, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $56.86M | $2.44B |
| Oct 5, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $44.74M | $2.42B |
| Oct 4, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $64.78M | $2.51B |
| Oct 3, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $62.91M | $2.46B |
| Oct 2, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $69.48M | $2.42B |
| Oct 1, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $59.81M | $2.27B |
| Sep 30, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $51.78M | $2.29B |
| Sep 29, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $40.86M | $2.31B |
| Sep 28, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $35.22M | $2.27B |
| Sep 27, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $64.58M | $2.27B |
| Sep 26, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | $89.40M | $2.19B |
| Sep 25, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $57.26M | $2.31B |
| Sep 24, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $69.79M | $2.33B |
| Sep 23, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $109.66M | $2.33B |
| Sep 22, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $41.88M | $2.54B |
| Sep 21, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $33.88M | $2.55B |
| Sep 20, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $49.40M | $2.54B |
| Sep 19, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $54.84M | $2.65B |
| Sep 18, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $59.69M | $2.60B |
| Sep 17, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $54.68M | $2.57B |
| Sep 16, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $70.88M | $2.51B |
| Sep 15, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $48.41M | $2.61B |
| Sep 14, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $62.12M | $2.72B |
| Sep 13, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $61.54M | $2.68B |
| Sep 12, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $60.81M | $2.67B |
| Sep 11, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $49.54M | $2.63B |
| Sep 10, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $70.66M | $2.62B |
| Sep 9, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $53.99M | $2.63B |
| Sep 8, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $29.03M | $2.59B |
| Sep 7, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $30.43M | $2.56B |
| Sep 6, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $57.73M | $2.56B |
| Sep 5, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $43.91M | $2.53B |
| Sep 4, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $47.17M | $2.64B |
| Sep 3, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $54.28M | $2.62B |
| Sep 2, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $62.32M | $2.52B |
| Sep 1, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $46.22M | $2.56B |
| Aug 31, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $40.06M | $2.61B |
| Aug 30, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $58.44M | $2.64B |
| Aug 29, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $48.95M | $2.76B |
| Aug 28, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $47.16M | $2.69B |
| Aug 27, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $55.46M | $2.72B |
| Aug 26, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $86.68M | $2.63B |
| Aug 25, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $63.36M | $2.83B |
| Aug 24, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $44.03M | $2.92B |
| Aug 23, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $89.52M | $2.98B |
| Aug 22, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $44.61M | $2.73B |
| Aug 21, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $53.31M | $2.83B |
| Aug 20, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $66.45M | $2.70B |
| Aug 19, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $59.42M | $2.85B |
| Aug 18, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $48.83M | $2.95B |
| Aug 17, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $41.62M | $2.93B |
| Aug 16, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $62.20M | $2.89B |
| Aug 15, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $107.18M | $2.94B |
| Aug 14, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $88.55M | $3.23B |
| Aug 13, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $75.23M | $3.04B |
| Aug 12, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $87.34M | $2.88B |
| Aug 11, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $76.88M | $3.02B |
| Aug 10, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $74.65M | $3.06B |
| Aug 9, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $146.09M | $2.91B |
| Aug 8, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $53.43M | $2.87B |
| Aug 7, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $49.89M | $2.75B |
| Aug 6, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $56.55M | $2.72B |
| Aug 5, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $38.68M | $2.84B |
| Aug 4, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $34.08M | $2.75B |
| Aug 3, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $61.04M | $2.66B |
| Aug 2, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $93.11M | $2.69B |
| Aug 1, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $62.75M | $2.81B |
| Jul 31, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $81.69M | $2.93B |
| Jul 30, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $64.16M | $2.92B |
| Jul 29, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $101.25M | $2.96B |
| Jul 28, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $62.19M | $3.11B |
| Jul 27, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $54.26M | $3.03B |
| Jul 26, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $77.63M | $3.01B |
| Jul 25, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $108.72M | $2.94B |
| Jul 24, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $117.40M | $3.00B |
| Jul 23, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $124.30M | $3.28B |
| Jul 22, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $116.27M | $3.30B |
| Jul 21, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $89.18M | $3.21B |
| Jul 20, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $72.25M | $3.11B |
| Jul 19, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $153.63M | $3.04B |
| Jul 18, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $120.07M | $3.12B |
| Jul 17, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $99.25M | $3.02B |
| Jul 16, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $96.21M | $3.01B |
| Jul 15, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $78.98M | $2.88B |
| Jul 14, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $53.87M | $2.92B |
| Jul 13, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $59.17M | $2.87B |
| Jul 12, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $90.08M | $2.86B |
| Jul 11, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $74.73M | $2.89B |
| Jul 10, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $52.54M | $2.76B |
| Jul 9, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $34.34M | $2.59B |
| Jul 8, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $38.10M | $2.56B |
| Jul 7, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $33.62M | $2.59B |
| Jul 6, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $32.16M | $2.55B |
| Jul 5, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $40.22M | $2.56B |
| Jul 4, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $58.39M | $2.68B |
| Jul 3, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $56.34M | $2.69B |
| Jul 2, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $37.64M | $2.51B |
| Jul 1, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $46.67M | $2.63B |
| Jun 30, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $37.63M | $2.71B |
| Jun 29, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $30.16M | $2.60B |
| Jun 28, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $42.09M | $2.54B |
| Jun 27, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $46.11M | $2.53B |
| Jun 26, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $55.72M | $2.58B |
| Jun 25, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $54.90M | $2.65B |
| Jun 24, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $66.22M | $2.66B |
| Jun 23, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $72.23M | $2.43B |
| Jun 22, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $56.93M | $2.54B |
| Jun 21, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $55.38M | $2.63B |
| Jun 20, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $49.20M | $2.70B |
| Jun 19, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $64.33M | $2.74B |
| Jun 18, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $73.18M | $2.75B |
| Jun 17, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $85.02M | $2.92B |
| Jun 16, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $60.82M | $2.95B |
| Jun 15, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $77.57M | $2.93B |
| Jun 14, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $110.72M | $2.92B |
| Jun 13, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $98.48M | $3.12B |
| Jun 12, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $112.89M | $3.23B |
| Jun 11, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $136.85M | $3.29B |
| Jun 10, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $182.59M | $3.23B |
| Jun 9, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $120.13M | $2.96B |
| Jun 8, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $50.46M | $2.79B |
| Jun 7, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $56.29M | $2.65B |
| Jun 6, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $73.64M | $2.60B |
| Jun 5, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $74.23M | $2.79B |
| Jun 4, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $84.29M | $2.85B |
| Jun 3, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $53.21M | $2.74B |
| Jun 2, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $50.94M | $2.64B |
| Jun 1, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $61.90M | $2.62B |
| May 31, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $90.90M | $2.56B |
| May 30, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $71.02M | $2.81B |
| May 29, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $61.68M | $2.89B |
| May 28, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $59.66M | $2.84B |
| May 27, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $66.38M | $2.78B |
| May 26, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $56.81M | $2.81B |
| May 25, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $55.08M | $2.78B |
| May 24, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $81.44M | $2.80B |
| May 23, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $73.71M | $3.04B |
| May 22, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $85.15M | $2.87B |
| May 21, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $57.90M | $2.82B |
| May 20, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $64.32M | $2.78B |
| May 19, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $66.29M | $2.81B |
| May 18, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $62.16M | $2.75B |
| May 17, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $71.76M | $2.82B |
| May 16, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $78.68M | $2.88B |
| May 15, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $76.37M | $3.01B |
| May 14, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $95.32M | $3.16B |
| May 13, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $135.14M | $3.06B |
| May 12, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $105.68M | $3.07B |
| May 11, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $97.62M | $3.11B |
| May 10, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $76.91M | $2.90B |
| May 9, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $79.26M | $2.78B |
| May 8, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $48.25M | $2.47B |
| May 7, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $56.18M | $2.47B |
| May 6, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $40.08M | $2.45B |
| May 5, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $47.81M | $2.45B |
| May 4, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $53.95M | $2.52B |
| May 3, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $47.40M | $2.65B |
| May 2, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $59.38M | $2.63B |
| May 1, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $55.80M | $2.62B |
| Apr 30, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $63.76M | $2.61B |
| Apr 29, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $70.18M | $2.72B |
| Apr 28, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $57.07M | $2.69B |
| Apr 27, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $63.73M | $2.80B |
| Apr 26, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $94.89M | $2.82B |
| Apr 25, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $65.65M | $2.77B |
| Apr 24, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $87.27M | $2.75B |
| Apr 23, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $96.21M | $2.72B |
| Apr 22, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $67.05M | $2.54B |
| Apr 21, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $52.65M | $2.37B |
| Apr 20, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $38.07M | $2.39B |
| Apr 19, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $41.78M | $2.31B |
| Apr 18, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $57.74M | $2.29B |
| Apr 17, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $46.81M | $2.26B |
| Apr 16, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $37.94M | $2.31B |
| Apr 15, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $64.63M | $2.37B |
| Apr 14, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $50.00M | $2.43B |
| Apr 13, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $51.48M | $2.54B |
| Apr 12, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $61.00M | $2.45B |
| Apr 11, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $68.74M | $2.34B |
| Apr 10, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $102.23M | $2.41B |
| Apr 9, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $90.90M | $2.22B |
| Apr 8, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $132.23M | $2.24B |
| Apr 7, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $71.09M | $2.21B |
| Apr 6, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $51.98M | $2.43B |
| Apr 5, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $72.49M | $2.44B |
| Apr 4, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $88.21M | $2.49B |
| Apr 3, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $78.93M | $2.42B |
| Apr 2, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $55.29M | $2.61B |
| Apr 1, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $57.27M | $2.56B |
| Mar 31, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $55.36M | $2.54B |
| Mar 30, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $54.57M | $2.58B |
| Mar 29, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $60.97M | $2.70B |
| Mar 28, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $56.02M | $2.94B |
| Mar 27, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $65.13M | $2.93B |
| Mar 26, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $61.53M | $2.99B |
| Mar 25, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $63.97M | $2.91B |
| Mar 24, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $42.91M | $2.81B |
| Mar 23, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $35.35M | $2.77B |
| Mar 22, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $48.49M | $2.72B |
| Mar 21, 2025 | $5.74 | $5.74 | $5.74 | $5.74 | $48.70M | $2.77B |
| Mar 20, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $71.77M | $2.89B |
| Mar 19, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $62.65M | $2.80B |
| Mar 18, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $74.23M | $2.84B |
| Mar 17, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $49.58M | $2.68B |
| Mar 16, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $62.46M | $2.81B |
| Mar 15, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $42.87M | $2.73B |
| Mar 14, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $68.86M | $2.63B |
| Mar 13, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $66.68M | $2.64B |
| Mar 12, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $94.06M | $2.61B |
| Mar 11, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $89.09M | $2.47B |
| Mar 10, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $72.05M | $2.61B |
| Mar 9, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $49.73M | $2.87B |
| Mar 8, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $102.51M | $2.92B |
| Mar 7, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $62.23M | $2.99B |
| Mar 6, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $75.50M | $3.07B |
| Mar 5, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $122.56M | $2.90B |
| Mar 4, 2025 | $6.17 | $6.17 | $6.17 | $6.17 | $131.60M | $2.97B |
| Mar 3, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $113.95M | $3.48B |
| Mar 2, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $47.20M | $3.17B |
| Mar 1, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $122.75M | $3.14B |
| Feb 28, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $74.59M | $3.21B |
| Feb 27, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $95.61M | $3.06B |
| Feb 26, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $160.13M | $3.05B |
| Feb 25, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $118.85M | $3.07B |
| Feb 24, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $80.11M | $3.40B |
| Feb 23, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $71.18M | $3.46B |
| Feb 22, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $84.35M | $3.35B |
| Feb 21, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $77.89M | $3.44B |
| Feb 20, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $78.56M | $3.31B |
| Feb 19, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $72.35M | $3.25B |
| Feb 18, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | $67.06M | $3.39B |
| Feb 17, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $68.54M | $3.36B |
| Feb 16, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $58.39M | $3.41B |
| Feb 15, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $75.44M | $3.49B |
| Feb 14, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $115.45M | $3.43B |
| Feb 13, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $118.12M | $3.55B |
| Feb 12, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $104.12M | $3.41B |
| Feb 11, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $91.21M | $3.36B |
| Feb 10, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $76.44M | $3.34B |
| Feb 9, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $76.37M | $3.38B |
| Feb 8, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $87.20M | $3.26B |
| Feb 7, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $91.22M | $3.21B |
| Feb 6, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $113.02M | $3.35B |
| Feb 5, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $169.26M | $3.38B |
| Feb 4, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $313.66M | $3.67B |
| Feb 3, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $204.88M | $3.59B |
| Feb 2, 2025 | $8.53 | $8.53 | $8.53 | $8.53 | $117.42M | $4.10B |
| Feb 1, 2025 | $9.29 | $9.29 | $9.29 | $9.29 | $120.72M | $4.46B |
| Jan 31, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $103.38M | $4.39B |
| Jan 30, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $91.56M | $4.12B |
| Jan 29, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $118.52M | $4.11B |
| Jan 28, 2025 | $8.89 | $8.89 | $8.89 | $8.89 | $222.51M | $4.26B |
| Jan 27, 2025 | $8.83 | $8.83 | $8.83 | $8.83 | $126.08M | $4.24B |
| Jan 26, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $153.53M | $4.43B |
| Jan 25, 2025 | $9.03 | $9.03 | $9.03 | $9.03 | $215.64M | $4.33B |
| Jan 24, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $200.60M | $4.44B |
| Jan 23, 2025 | $9.08 | $9.08 | $9.08 | $9.08 | $236.52M | $4.36B |
| Jan 22, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $182.25M | $4.73B |
| Jan 21, 2025 | $9.77 | $9.77 | $9.77 | $9.77 | $281.46M | $4.70B |
| Jan 20, 2025 | $9.88 | $9.88 | $9.88 | $9.88 | $296.18M | $4.74B |
| Jan 19, 2025 | $10.64 | $10.64 | $10.64 | $10.64 | $193.28M | $5.11B |
| Jan 18, 2025 | $11.37 | $11.37 | $11.37 | $11.37 | $193.13M | $5.46B |
| Jan 17, 2025 | $10.82 | $10.82 | $10.82 | $10.82 | $172.65M | $5.19B |
| Jan 16, 2025 | $11.05 | $11.05 | $11.05 | $11.05 | $196.02M | $5.29B |
| Jan 15, 2025 | $10.24 | $10.24 | $10.24 | $10.24 | $122.28M | $4.91B |
| Jan 14, 2025 | $9.79 | $9.79 | $9.79 | $9.79 | $190.69M | $4.69B |
| Jan 13, 2025 | $10.24 | $10.24 | $10.24 | $10.24 | $145.65M | $4.90B |
| Jan 12, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | $154.30M | $5.02B |
| Jan 11, 2025 | $10.35 | $10.35 | $10.35 | $10.35 | $208.43M | $4.96B |
| Jan 10, 2025 | $10.14 | $10.14 | $10.14 | $10.14 | $227.80M | $4.84B |
| Jan 9, 2025 | $10.87 | $10.87 | $10.87 | $10.87 | $245.67M | $5.21B |
| Jan 8, 2025 | $11.05 | $11.05 | $11.05 | $11.05 | $215.27M | $5.29B |
| Jan 7, 2025 | $12.17 | $12.17 | $12.17 | $12.17 | $231.90M | $5.82B |
| Jan 6, 2025 | $12.12 | $12.12 | $12.12 | $12.12 | $211.91M | $5.81B |
| Jan 5, 2025 | $12.31 | $12.31 | $12.31 | $12.31 | $235.40M | $5.89B |
| Jan 4, 2025 | $12.32 | $12.32 | $12.32 | $12.32 | $334.04M | $5.90B |
| Jan 3, 2025 | $10.67 | $10.67 | $10.67 | $10.67 | $184.71M | $5.11B |
| Jan 2, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | $131.69M | $5.01B |
| Jan 1, 2025 | $9.86 | $9.86 | $9.86 | $9.86 | $142.30M | $4.72B |
| Dec 31, 2024 | $10.03 | $10.03 | $10.03 | $10.03 | $178.92M | $4.79B |
| Dec 30, 2024 | $10.16 | $10.16 | $10.16 | $10.16 | $137.92M | $4.86B |
| Dec 29, 2024 | $10.66 | $10.66 | $10.66 | $10.66 | $132.39M | $5.10B |
| Dec 28, 2024 | $10.20 | $10.20 | $10.20 | $10.20 | $214.11M | $4.88B |
| Dec 27, 2024 | $10.27 | $10.27 | $10.27 | $10.27 | $219.58M | $4.92B |
| Dec 26, 2024 | $11.17 | $11.17 | $11.17 | $11.17 | $205.04M | $5.34B |
| Dec 25, 2024 | $11.33 | $11.33 | $11.33 | $11.33 | $226.83M | $5.40B |
| Dec 24, 2024 | $10.74 | $10.74 | $10.74 | $10.74 | $225.78M | $5.13B |
| Dec 23, 2024 | $9.90 | $9.90 | $9.90 | $9.90 | $221.31M | $4.73B |
| Dec 22, 2024 | $10.04 | $10.04 | $10.04 | $10.04 | $279.88M | $4.78B |
| Dec 21, 2024 | $10.53 | $10.53 | $10.53 | $10.53 | $368.48M | $5.02B |
| Dec 20, 2024 | $10.20 | $10.20 | $10.20 | $10.20 | $357.56M | $4.87B |
| Dec 19, 2024 | $11.13 | $11.13 | $11.13 | $11.13 | $331.04M | $5.31B |
| Dec 18, 2024 | $12.07 | $12.07 | $12.07 | $12.07 | $273.19M | $5.76B |
| Dec 17, 2024 | $12.70 | $12.70 | $12.70 | $12.70 | $313.61M | $6.05B |
| Dec 16, 2024 | $13.20 | $13.20 | $13.20 | $13.20 | $263.72M | $6.28B |
| Dec 15, 2024 | $12.84 | $12.84 | $12.84 | $12.84 | $208.97M | $6.11B |
| Dec 14, 2024 | $13.43 | $13.43 | $13.43 | $13.43 | $314.67M | $6.38B |
| Dec 13, 2024 | $13.58 | $13.58 | $13.58 | $13.58 | $439.71M | $6.44B |
| Dec 12, 2024 | $13.15 | $13.15 | $13.15 | $13.15 | $391.36M | $6.26B |
| Dec 11, 2024 | $11.80 | $11.80 | $11.80 | $11.80 | $450.21M | $5.61B |
| Dec 10, 2024 | $12.00 | $12.00 | $12.00 | $12.00 | $598.62M | $5.70B |
| Dec 9, 2024 | $14.67 | $14.67 | $14.67 | $14.67 | $285.27M | $6.96B |
| Dec 8, 2024 | $14.72 | $14.72 | $14.72 | $14.72 | $317.04M | $7.01B |
| Dec 7, 2024 | $15.31 | $15.31 | $15.31 | $15.31 | $452.68M | $7.29B |
| Dec 6, 2024 | $14.33 | $14.33 | $14.33 | $14.33 | $581.67M | $6.81B |
| Dec 5, 2024 | $14.70 | $14.70 | $14.70 | $14.70 | $606.83M | $6.98B |
| Dec 4, 2024 | $14.73 | $14.73 | $14.73 | $14.73 | $502.67M | $6.97B |
| Dec 3, 2024 | $13.73 | $13.73 | $13.73 | $13.73 | $596.63M | $6.52B |
| Dec 2, 2024 | $12.82 | $12.82 | $12.82 | $12.82 | $315.03M | $6.10B |
| Dec 1, 2024 | $12.48 | $12.48 | $12.48 | $12.48 | $309.34M | $5.92B |
| Nov 30, 2024 | $12.08 | $12.08 | $12.08 | $12.08 | $251.29M | $5.73B |
| Nov 29, 2024 | $11.57 | $11.57 | $11.57 | $11.57 | $248.56M | $5.50B |
| Nov 28, 2024 | $11.71 | $11.71 | $11.71 | $11.71 | $286.14M | $5.56B |
| Nov 27, 2024 | $11.13 | $11.13 | $11.13 | $11.13 | $374.19M | $5.28B |
| Nov 26, 2024 | $11.53 | $11.53 | $11.53 | $11.53 | $494.67M | $5.47B |
| Nov 25, 2024 | $11.68 | $11.68 | $11.68 | $11.68 | $431.00M | $5.55B |
| Nov 24, 2024 | $11.39 | $11.39 | $11.39 | $11.39 | $555.91M | $5.40B |
| Nov 23, 2024 | $11.24 | $11.24 | $11.24 | $11.24 | $510.48M | $5.33B |
| Nov 22, 2024 | $9.24 | $9.24 | $9.24 | $9.24 | $263.70M | $4.39B |
| Nov 21, 2024 | $8.87 | $8.87 | $8.87 | $8.87 | $219.29M | $4.21B |
| Nov 20, 2024 | $9.14 | $9.14 | $9.14 | $9.14 | $192.96M | $4.34B |
| Nov 19, 2024 | $9.40 | $9.40 | $9.40 | $9.40 | $244.08M | $4.46B |
| Nov 18, 2024 | $8.96 | $8.96 | $8.96 | $8.96 | $324.25M | $4.25B |
| Nov 17, 2024 | $9.23 | $9.23 | $9.23 | $9.23 | $249.26M | $4.37B |
| Nov 16, 2024 | $8.69 | $8.69 | $8.69 | $8.69 | $250.95M | $4.12B |
| Nov 15, 2024 | $7.98 | $7.98 | $7.98 | $7.98 | $214.92M | $3.77B |
| Nov 14, 2024 | $8.50 | $8.50 | $8.50 | $8.50 | $303.28M | $4.04B |
| Nov 13, 2024 | $8.88 | $8.88 | $8.88 | $8.88 | $348.49M | $4.20B |
| Nov 12, 2024 | $9.45 | $9.45 | $9.45 | $9.45 | $308.97M | $4.49B |
| Nov 11, 2024 | $8.99 | $8.99 | $8.99 | $8.99 | $375.38M | $4.25B |