io.net
IO
Rank #580
$0.3091
Updated 7 days ago
Market Cap
$72.42M
24h Volume
$23.43M
Avg Volume (all)
$79.66M
24h High/Low
$0.3363
$0.3085
$0.3085
Price Chart
Categories & Chains
Categories
Multicoin Capital Portfolio
Delphi Ventures Portfolio
Solana Ecosystem
Made in USA
Binance Launchpool
Animoca Brands Portfolio
Artificial Intelligence (AI)
DePIN
OKX Ventures Portfolio
Internet of Things (IOT)
Chains
Solana
BZLbGTNCSFfoth2GY...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3091 | $0.3363 | $0.3085 | $0.3091 | $23.43M | $72.42M |
| Nov 10, 2025 | $0.3185 | $0.3185 | $0.3185 | $0.3185 | $17.30M | $74.38M |
| Nov 9, 2025 | $0.3117 | $0.3117 | $0.3117 | $0.3117 | $33.76M | $72.90M |
| Nov 8, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $58.83M | $77.60M |
| Nov 7, 2025 | $0.2718 | $0.2718 | $0.2718 | $0.2718 | $20.07M | $63.48M |
| Nov 6, 2025 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $18.85M | $64.91M |
| Nov 5, 2025 | $0.2635 | $0.2635 | $0.2635 | $0.2635 | $31.57M | $61.66M |
| Nov 4, 2025 | $0.2681 | $0.2681 | $0.2681 | $0.2681 | $30.57M | $62.64M |
| Nov 3, 2025 | $0.3123 | $0.3123 | $0.3123 | $0.3123 | $20.62M | $73.01M |
| Nov 2, 2025 | $0.3207 | $0.3207 | $0.3207 | $0.3207 | $23.92M | $74.89M |
| Nov 1, 2025 | $0.2956 | $0.2956 | $0.2956 | $0.2956 | $20.87M | $65.22M |
| Oct 31, 2025 | $0.2966 | $0.2966 | $0.2966 | $0.2966 | $28.06M | $65.45M |
| Oct 30, 2025 | $0.3249 | $0.3249 | $0.3249 | $0.3249 | $23.74M | $71.64M |
| Oct 29, 2025 | $0.3335 | $0.3335 | $0.3335 | $0.3335 | $29.63M | $73.57M |
| Oct 28, 2025 | $0.3510 | $0.3510 | $0.3510 | $0.3510 | $17.98M | $77.50M |
| Oct 27, 2025 | $0.3695 | $0.3695 | $0.3695 | $0.3695 | $18.07M | $81.60M |
| Oct 26, 2025 | $0.3665 | $0.3665 | $0.3665 | $0.3665 | $26.40M | $80.86M |
| Oct 25, 2025 | $0.3544 | $0.3544 | $0.3544 | $0.3544 | $25.25M | $78.18M |
| Oct 24, 2025 | $0.3312 | $0.3312 | $0.3312 | $0.3312 | $18.79M | $73.14M |
| Oct 23, 2025 | $0.3185 | $0.3185 | $0.3185 | $0.3185 | $27.96M | $70.25M |
| Oct 22, 2025 | $0.3331 | $0.3331 | $0.3331 | $0.3331 | $42.03M | $73.60M |
| Oct 21, 2025 | $0.3312 | $0.3312 | $0.3312 | $0.3312 | $24.73M | $73.10M |
| Oct 20, 2025 | $0.3339 | $0.3339 | $0.3339 | $0.3339 | $30.15M | $73.67M |
| Oct 19, 2025 | $0.3210 | $0.3210 | $0.3210 | $0.3210 | $35.37M | $70.82M |
| Oct 18, 2025 | $0.3233 | $0.3233 | $0.3233 | $0.3233 | $43.18M | $71.36M |
| Oct 17, 2025 | $0.3210 | $0.3210 | $0.3210 | $0.3210 | $34.50M | $70.81M |
| Oct 16, 2025 | $0.3386 | $0.3386 | $0.3386 | $0.3386 | $32.14M | $74.73M |
| Oct 15, 2025 | $0.3631 | $0.3631 | $0.3631 | $0.3631 | $37.49M | $80.28M |
| Oct 14, 2025 | $0.3843 | $0.3843 | $0.3843 | $0.3843 | $51.46M | $84.73M |
| Oct 13, 2025 | $0.3681 | $0.3681 | $0.3681 | $0.3681 | $44.60M | $81.22M |
| Oct 12, 2025 | $0.3171 | $0.3171 | $0.3171 | $0.3171 | $52.12M | $69.05M |
| Oct 11, 2025 | $0.3326 | $0.3326 | $0.3326 | $0.3326 | $88.36M | $72.98M |
| Oct 10, 2025 | $0.5148 | $0.5148 | $0.5148 | $0.5148 | $31.42M | $112.07M |
| Oct 9, 2025 | $0.5336 | $0.5336 | $0.5336 | $0.5336 | $30.72M | $116.02M |
| Oct 8, 2025 | $0.5282 | $0.5282 | $0.5282 | $0.5282 | $41.68M | $115.02M |
| Oct 7, 2025 | $0.5676 | $0.5676 | $0.5676 | $0.5676 | $39.79M | $123.65M |
| Oct 6, 2025 | $0.5563 | $0.5563 | $0.5563 | $0.5563 | $39.16M | $120.88M |
| Oct 5, 2025 | $0.5463 | $0.5463 | $0.5463 | $0.5463 | $26.33M | $118.87M |
| Oct 4, 2025 | $0.5664 | $0.5664 | $0.5664 | $0.5664 | $45.91M | $123.24M |
| Oct 3, 2025 | $0.5672 | $0.5672 | $0.5672 | $0.5672 | $34.83M | $123.27M |
| Oct 2, 2025 | $0.5427 | $0.5427 | $0.5427 | $0.5427 | $26.72M | $118.07M |
| Oct 1, 2025 | $0.5255 | $0.5255 | $0.5255 | $0.5255 | $25.72M | $107.43M |
| Sep 30, 2025 | $0.5353 | $0.5353 | $0.5353 | $0.5353 | $28.21M | $109.46M |
| Sep 29, 2025 | $0.5549 | $0.5549 | $0.5549 | $0.5549 | $23.35M | $113.46M |
| Sep 28, 2025 | $0.5358 | $0.5358 | $0.5358 | $0.5358 | $20.16M | $109.53M |
| Sep 27, 2025 | $0.5377 | $0.5377 | $0.5377 | $0.5377 | $28.86M | $109.91M |
| Sep 26, 2025 | $0.5106 | $0.5106 | $0.5106 | $0.5106 | $47.60M | $104.36M |
| Sep 25, 2025 | $0.5676 | $0.5676 | $0.5676 | $0.5676 | $41.84M | $115.95M |
| Sep 24, 2025 | $0.5316 | $0.5316 | $0.5316 | $0.5316 | $25.46M | $108.75M |
| Sep 23, 2025 | $0.5527 | $0.5527 | $0.5527 | $0.5527 | $39.70M | $112.99M |
| Sep 22, 2025 | $0.6013 | $0.6013 | $0.6013 | $0.6013 | $23.17M | $122.95M |
| Sep 21, 2025 | $0.6190 | $0.6190 | $0.6190 | $0.6190 | $20.59M | $126.51M |
| Sep 20, 2025 | $0.6124 | $0.6124 | $0.6124 | $0.6124 | $29.74M | $124.98M |
| Sep 19, 2025 | $0.6333 | $0.6333 | $0.6333 | $0.6333 | $29.19M | $129.33M |
| Sep 18, 2025 | $0.6469 | $0.6469 | $0.6469 | $0.6469 | $39.60M | $132.25M |
| Sep 17, 2025 | $0.6284 | $0.6284 | $0.6284 | $0.6284 | $36.00M | $128.53M |
| Sep 16, 2025 | $0.6338 | $0.6338 | $0.6338 | $0.6338 | $144.08M | $129.50M |
| Sep 15, 2025 | $0.6350 | $0.6350 | $0.6350 | $0.6350 | $30.32M | $129.75M |
| Sep 14, 2025 | $0.6540 | $0.6540 | $0.6540 | $0.6540 | $35.62M | $133.68M |
| Sep 13, 2025 | $0.6543 | $0.6543 | $0.6543 | $0.6543 | $50.77M | $133.55M |
| Sep 12, 2025 | $0.6562 | $0.6562 | $0.6562 | $0.6562 | $69.95M | $132.13M |
| Sep 11, 2025 | $0.6113 | $0.6113 | $0.6113 | $0.6113 | $53.05M | $123.10M |
| Sep 10, 2025 | $0.6363 | $0.6363 | $0.6363 | $0.6363 | $137.41M | $128.07M |
| Sep 9, 2025 | $0.5817 | $0.5817 | $0.5817 | $0.5817 | $65.57M | $117.05M |
| Sep 8, 2025 | $0.5258 | $0.5258 | $0.5258 | $0.5258 | $18.73M | $106.09M |
| Sep 7, 2025 | $0.5209 | $0.5209 | $0.5209 | $0.5209 | $14.53M | $104.77M |
| Sep 6, 2025 | $0.5227 | $0.5227 | $0.5227 | $0.5227 | $28.66M | $105.26M |
| Sep 5, 2025 | $0.5091 | $0.5091 | $0.5091 | $0.5091 | $30.45M | $102.72M |
| Sep 4, 2025 | $0.5361 | $0.5361 | $0.5361 | $0.5361 | $44.50M | $107.94M |
| Sep 3, 2025 | $0.5466 | $0.5466 | $0.5466 | $0.5466 | $22.82M | $110.08M |
| Sep 2, 2025 | $0.5391 | $0.5391 | $0.5391 | $0.5391 | $27.26M | $108.69M |
| Sep 1, 2025 | $0.5624 | $0.5624 | $0.5624 | $0.5624 | $14.61M | $105.84M |
| Aug 31, 2025 | $0.5808 | $0.5808 | $0.5808 | $0.5808 | $17.52M | $109.30M |
| Aug 30, 2025 | $0.5834 | $0.5834 | $0.5834 | $0.5834 | $35.94M | $109.86M |
| Aug 29, 2025 | $0.6179 | $0.6179 | $0.6179 | $0.6179 | $37.65M | $116.21M |
| Aug 28, 2025 | $0.5937 | $0.5937 | $0.5937 | $0.5937 | $31.72M | $111.70M |
| Aug 27, 2025 | $0.5879 | $0.5879 | $0.5879 | $0.5879 | $23.07M | $110.62M |
| Aug 26, 2025 | $0.5686 | $0.5686 | $0.5686 | $0.5686 | $39.09M | $106.88M |
| Aug 25, 2025 | $0.6250 | $0.6250 | $0.6250 | $0.6250 | $35.92M | $117.64M |
| Aug 24, 2025 | $0.6536 | $0.6536 | $0.6536 | $0.6536 | $22.40M | $123.01M |
| Aug 23, 2025 | $0.6631 | $0.6631 | $0.6631 | $0.6631 | $39.37M | $124.75M |
| Aug 22, 2025 | $0.6152 | $0.6152 | $0.6152 | $0.6152 | $28.75M | $115.56M |
| Aug 21, 2025 | $0.6287 | $0.6287 | $0.6287 | $0.6287 | $46.45M | $118.29M |
| Aug 20, 2025 | $0.6161 | $0.6161 | $0.6161 | $0.6161 | $46.72M | $115.94M |
| Aug 19, 2025 | $0.6003 | $0.6003 | $0.6003 | $0.6003 | $28.36M | $112.93M |
| Aug 18, 2025 | $0.6332 | $0.6332 | $0.6332 | $0.6332 | $21.20M | $119.41M |
| Aug 17, 2025 | $0.6305 | $0.6305 | $0.6305 | $0.6305 | $16.62M | $118.59M |
| Aug 16, 2025 | $0.6134 | $0.6134 | $0.6134 | $0.6134 | $32.10M | $115.15M |
| Aug 15, 2025 | $0.6175 | $0.6175 | $0.6175 | $0.6175 | $50.77M | $116.32M |
| Aug 14, 2025 | $0.6901 | $0.6901 | $0.6901 | $0.6901 | $55.86M | $129.83M |
| Aug 13, 2025 | $0.6871 | $0.6871 | $0.6871 | $0.6871 | $60.91M | $129.87M |
| Aug 12, 2025 | $0.5997 | $0.5997 | $0.5997 | $0.5997 | $33.08M | $111.06M |
| Aug 11, 2025 | $0.6585 | $0.6585 | $0.6585 | $0.6585 | $29.08M | $121.90M |
| Aug 10, 2025 | $0.6485 | $0.6485 | $0.6485 | $0.6485 | $27.05M | $120.08M |
| Aug 9, 2025 | $0.6156 | $0.6156 | $0.6156 | $0.6156 | $34.07M | $113.87M |
| Aug 8, 2025 | $0.6045 | $0.6045 | $0.6045 | $0.6045 | $31.64M | $111.93M |
| Aug 7, 2025 | $0.5526 | $0.5526 | $0.5526 | $0.5526 | $22.97M | $102.27M |
| Aug 6, 2025 | $0.5533 | $0.5533 | $0.5533 | $0.5533 | $30.37M | $102.43M |
| Aug 5, 2025 | $0.6022 | $0.6022 | $0.6022 | $0.6022 | $31.34M | $111.38M |
| Aug 4, 2025 | $0.5911 | $0.5911 | $0.5911 | $0.5911 | $12.97M | $109.40M |
| Aug 3, 2025 | $0.5749 | $0.5749 | $0.5749 | $0.5749 | $23.33M | $106.39M |
| Aug 2, 2025 | $0.5871 | $0.5871 | $0.5871 | $0.5871 | $38.48M | $108.54M |
| Aug 1, 2025 | $0.6083 | $0.6083 | $0.6083 | $0.6083 | $32.74M | $104.47M |
| Jul 31, 2025 | $0.6605 | $0.6605 | $0.6605 | $0.6605 | $31.60M | $113.52M |
| Jul 30, 2025 | $0.6815 | $0.6815 | $0.6815 | $0.6815 | $36.51M | $117.04M |
| Jul 29, 2025 | $0.6938 | $0.6938 | $0.6938 | $0.6938 | $31.24M | $119.29M |
| Jul 28, 2025 | $0.7422 | $0.7422 | $0.7422 | $0.7422 | $29.19M | $127.50M |
| Jul 27, 2025 | $0.7075 | $0.7075 | $0.7075 | $0.7075 | $19.81M | $121.58M |
| Jul 26, 2025 | $0.7163 | $0.7163 | $0.7163 | $0.7163 | $39.79M | $122.99M |
| Jul 25, 2025 | $0.7153 | $0.7153 | $0.7153 | $0.7153 | $39.30M | $122.95M |
| Jul 24, 2025 | $0.7447 | $0.7447 | $0.7447 | $0.7447 | $45.63M | $127.93M |
| Jul 23, 2025 | $0.8456 | $0.8456 | $0.8456 | $0.8456 | $61.31M | $145.32M |
| Jul 22, 2025 | $0.8587 | $0.8587 | $0.8587 | $0.8587 | $49.52M | $147.59M |
| Jul 21, 2025 | $0.8459 | $0.8459 | $0.8459 | $0.8459 | $33.82M | $145.15M |
| Jul 20, 2025 | $0.8111 | $0.8111 | $0.8111 | $0.8111 | $26.69M | $139.37M |
| Jul 19, 2025 | $0.8023 | $0.8023 | $0.8023 | $0.8023 | $50.81M | $137.85M |
| Jul 18, 2025 | $0.8316 | $0.8316 | $0.8316 | $0.8316 | $49.48M | $142.94M |
| Jul 17, 2025 | $0.8242 | $0.8242 | $0.8242 | $0.8242 | $40.09M | $141.64M |
| Jul 16, 2025 | $0.8271 | $0.8271 | $0.8271 | $0.8271 | $42.88M | $142.26M |
| Jul 15, 2025 | $0.8138 | $0.8138 | $0.8138 | $0.8138 | $41.57M | $139.99M |
| Jul 14, 2025 | $0.8006 | $0.8006 | $0.8006 | $0.8006 | $29.55M | $137.57M |
| Jul 13, 2025 | $0.7862 | $0.7862 | $0.7862 | $0.7862 | $30.19M | $134.95M |
| Jul 12, 2025 | $0.8000 | $0.8000 | $0.8000 | $0.8000 | $68.26M | $134.97M |
| Jul 11, 2025 | $0.8213 | $0.8213 | $0.8213 | $0.8213 | $40.61M | $138.61M |
| Jul 10, 2025 | $0.7398 | $0.7398 | $0.7398 | $0.7398 | $30.98M | $124.84M |
| Jul 9, 2025 | $0.6854 | $0.6854 | $0.6854 | $0.6854 | $14.82M | $115.69M |
| Jul 8, 2025 | $0.6690 | $0.6690 | $0.6690 | $0.6690 | $15.55M | $112.90M |
| Jul 7, 2025 | $0.6917 | $0.6917 | $0.6917 | $0.6917 | $15.97M | $116.72M |
| Jul 6, 2025 | $0.6790 | $0.6790 | $0.6790 | $0.6790 | $13.99M | $114.60M |
| Jul 5, 2025 | $0.6874 | $0.6874 | $0.6874 | $0.6874 | $20.48M | $116.06M |
| Jul 4, 2025 | $0.7413 | $0.7413 | $0.7413 | $0.7413 | $24.14M | $125.03M |
| Jul 3, 2025 | $0.7364 | $0.7364 | $0.7364 | $0.7364 | $26.50M | $124.30M |
| Jul 2, 2025 | $0.6784 | $0.6784 | $0.6784 | $0.6784 | $20.75M | $114.41M |
| Jul 1, 2025 | $0.7093 | $0.7093 | $0.7093 | $0.7093 | $28.50M | $117.67M |
| Jun 30, 2025 | $0.7595 | $0.7595 | $0.7595 | $0.7595 | $26.88M | $125.99M |
| Jun 29, 2025 | $0.7139 | $0.7139 | $0.7139 | $0.7139 | $18.55M | $118.29M |
| Jun 28, 2025 | $0.6894 | $0.6894 | $0.6894 | $0.6894 | $25.19M | $114.29M |
| Jun 27, 2025 | $0.6558 | $0.6558 | $0.6558 | $0.6558 | $40.72M | $108.70M |
| Jun 26, 2025 | $0.6934 | $0.6934 | $0.6934 | $0.6934 | $45.15M | $114.95M |
| Jun 25, 2025 | $0.7031 | $0.7031 | $0.7031 | $0.7031 | $43.67M | $116.44M |
| Jun 24, 2025 | $0.7024 | $0.7024 | $0.7024 | $0.7024 | $57.24M | $116.50M |
| Jun 23, 2025 | $0.6067 | $0.6067 | $0.6067 | $0.6067 | $50.98M | $100.58M |
| Jun 22, 2025 | $0.6281 | $0.6281 | $0.6281 | $0.6281 | $35.75M | $104.14M |
| Jun 21, 2025 | $0.6717 | $0.6717 | $0.6717 | $0.6717 | $42.58M | $111.30M |
| Jun 20, 2025 | $0.7016 | $0.7016 | $0.7016 | $0.7016 | $34.48M | $116.41M |
| Jun 19, 2025 | $0.7357 | $0.7357 | $0.7357 | $0.7357 | $105.87M | $121.98M |
| Jun 18, 2025 | $0.7092 | $0.7092 | $0.7092 | $0.7092 | $64.46M | $117.70M |
| Jun 17, 2025 | $0.6926 | $0.6926 | $0.6926 | $0.6926 | $35.24M | $115.41M |
| Jun 16, 2025 | $0.6742 | $0.6742 | $0.6742 | $0.6742 | $18.64M | $111.84M |
| Jun 15, 2025 | $0.6725 | $0.6725 | $0.6725 | $0.6725 | $22.36M | $111.50M |
| Jun 14, 2025 | $0.6967 | $0.6967 | $0.6967 | $0.6967 | $47.15M | $115.59M |
| Jun 13, 2025 | $0.7210 | $0.7210 | $0.7210 | $0.7210 | $35.25M | $119.53M |
| Jun 12, 2025 | $0.7992 | $0.7992 | $0.7992 | $0.7992 | $37.64M | $132.06M |
| Jun 11, 2025 | $0.8437 | $0.8437 | $0.8437 | $0.8437 | $34.96M | $137.27M |
| Jun 10, 2025 | $0.8146 | $0.8146 | $0.8146 | $0.8146 | $22.87M | $132.54M |
| Jun 9, 2025 | $0.7616 | $0.7616 | $0.7616 | $0.7616 | $20.00M | $123.92M |
| Jun 8, 2025 | $0.7724 | $0.7724 | $0.7724 | $0.7724 | $21.01M | $125.68M |
| Jun 7, 2025 | $0.7236 | $0.7236 | $0.7236 | $0.7236 | $23.94M | $117.75M |
| Jun 6, 2025 | $0.7323 | $0.7323 | $0.7323 | $0.7323 | $30.83M | $119.14M |
| Jun 5, 2025 | $0.7902 | $0.7902 | $0.7902 | $0.7902 | $24.28M | $128.55M |
| Jun 4, 2025 | $0.8344 | $0.8344 | $0.8344 | $0.8344 | $25.78M | $136.00M |
| Jun 3, 2025 | $0.8449 | $0.8449 | $0.8449 | $0.8449 | $24.04M | $137.49M |
| Jun 2, 2025 | $0.8388 | $0.8388 | $0.8388 | $0.8388 | $17.97M | $136.57M |
| Jun 1, 2025 | $0.8214 | $0.8214 | $0.8214 | $0.8214 | $32.48M | $133.65M |
| May 31, 2025 | $0.8138 | $0.8138 | $0.8138 | $0.8138 | $48.25M | $129.98M |
| May 30, 2025 | $0.9373 | $0.9373 | $0.9373 | $0.9373 | $35.97M | $149.64M |
| May 29, 2025 | $0.9844 | $0.9844 | $0.9844 | $0.9844 | $46.42M | $157.24M |
| May 28, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $38.73M | $160.36M |
| May 27, 2025 | $0.9785 | $0.9785 | $0.9785 | $0.9785 | $38.99M | $156.17M |
| May 26, 2025 | $0.9878 | $0.9878 | $0.9878 | $0.9878 | $33.64M | $157.68M |
| May 25, 2025 | $0.9695 | $0.9695 | $0.9695 | $0.9695 | $28.91M | $154.84M |
| May 24, 2025 | $0.9850 | $0.9850 | $0.9850 | $0.9850 | $65.03M | $157.32M |
| May 23, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $62.18M | $185.16M |
| May 22, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $49.56M | $162.70M |
| May 21, 2025 | $0.9765 | $0.9765 | $0.9765 | $0.9765 | $34.61M | $155.91M |
| May 20, 2025 | $0.9728 | $0.9728 | $0.9728 | $0.9728 | $36.04M | $154.83M |
| May 19, 2025 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $40.21M | $159.40M |
| May 18, 2025 | $0.9258 | $0.9258 | $0.9258 | $0.9258 | $26.73M | $147.85M |
| May 17, 2025 | $0.9609 | $0.9609 | $0.9609 | $0.9609 | $31.00M | $153.49M |
| May 16, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $46.79M | $159.96M |
| May 15, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $62.55M | $173.43M |
| May 14, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $96.66M | $188.30M |
| May 13, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $79.67M | $162.20M |
| May 12, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $52.46M | $162.30M |
| May 11, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $59.09M | $169.85M |
| May 10, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $104.45M | $161.40M |
| May 9, 2025 | $0.9210 | $0.9210 | $0.9210 | $0.9210 | $240.06M | $144.32M |
| May 8, 2025 | $0.7267 | $0.7267 | $0.7267 | $0.7267 | $26.23M | $113.97M |
| May 7, 2025 | $0.7067 | $0.7067 | $0.7067 | $0.7067 | $27.73M | $110.75M |
| May 6, 2025 | $0.7158 | $0.7158 | $0.7158 | $0.7158 | $25.42M | $112.23M |
| May 5, 2025 | $0.7190 | $0.7190 | $0.7190 | $0.7190 | $22.90M | $112.60M |
| May 4, 2025 | $0.7533 | $0.7533 | $0.7533 | $0.7533 | $25.17M | $118.00M |
| May 3, 2025 | $0.8178 | $0.8178 | $0.8178 | $0.8178 | $25.35M | $127.98M |
| May 2, 2025 | $0.8443 | $0.8443 | $0.8443 | $0.8443 | $42.67M | $132.24M |
| May 1, 2025 | $0.8037 | $0.8037 | $0.8037 | $0.8037 | $29.21M | $125.57M |
| Apr 30, 2025 | $0.7898 | $0.7898 | $0.7898 | $0.7898 | $27.65M | $121.24M |
| Apr 29, 2025 | $0.8378 | $0.8378 | $0.8378 | $0.8378 | $32.95M | $128.51M |
| Apr 28, 2025 | $0.7968 | $0.7968 | $0.7968 | $0.7968 | $29.76M | $122.34M |
| Apr 27, 2025 | $0.8870 | $0.8870 | $0.8870 | $0.8870 | $47.67M | $136.23M |
| Apr 26, 2025 | $0.8306 | $0.8306 | $0.8306 | $0.8306 | $52.25M | $127.52M |
| Apr 25, 2025 | $0.8105 | $0.8105 | $0.8105 | $0.8105 | $55.52M | $124.74M |
| Apr 24, 2025 | $0.7420 | $0.7420 | $0.7420 | $0.7420 | $49.44M | $113.89M |
| Apr 23, 2025 | $0.7301 | $0.7301 | $0.7301 | $0.7301 | $41.01M | $112.19M |
| Apr 22, 2025 | $0.6440 | $0.6440 | $0.6440 | $0.6440 | $35.18M | $98.91M |
| Apr 21, 2025 | $0.6525 | $0.6525 | $0.6525 | $0.6525 | $38.45M | $100.22M |
| Apr 20, 2025 | $0.6433 | $0.6433 | $0.6433 | $0.6433 | $21.34M | $98.79M |
| Apr 19, 2025 | $0.6057 | $0.6057 | $0.6057 | $0.6057 | $28.42M | $92.90M |
| Apr 18, 2025 | $0.6086 | $0.6086 | $0.6086 | $0.6086 | $27.49M | $93.38M |
| Apr 17, 2025 | $0.5667 | $0.5667 | $0.5667 | $0.5667 | $32.95M | $86.98M |
| Apr 16, 2025 | $0.5747 | $0.5747 | $0.5747 | $0.5747 | $22.13M | $88.30M |
| Apr 15, 2025 | $0.5969 | $0.5969 | $0.5969 | $0.5969 | $25.08M | $91.69M |
| Apr 14, 2025 | $0.5925 | $0.5925 | $0.5925 | $0.5925 | $21.81M | $89.00M |
| Apr 13, 2025 | $0.6322 | $0.6322 | $0.6322 | $0.6322 | $18.27M | $95.19M |
| Apr 12, 2025 | $0.6077 | $0.6077 | $0.6077 | $0.6077 | $22.23M | $91.42M |
| Apr 11, 2025 | $0.5928 | $0.5928 | $0.5928 | $0.5928 | $27.92M | $89.20M |
| Apr 10, 2025 | $0.6324 | $0.6324 | $0.6324 | $0.6324 | $45.77M | $95.19M |
| Apr 9, 2025 | $0.5371 | $0.5371 | $0.5371 | $0.5371 | $31.24M | $80.76M |
| Apr 8, 2025 | $0.5831 | $0.5831 | $0.5831 | $0.5831 | $62.09M | $87.79M |
| Apr 7, 2025 | $0.5486 | $0.5486 | $0.5486 | $0.5486 | $30.73M | $82.80M |
| Apr 6, 2025 | $0.6339 | $0.6339 | $0.6339 | $0.6339 | $13.88M | $94.92M |
| Apr 5, 2025 | $0.6385 | $0.6385 | $0.6385 | $0.6385 | $26.79M | $96.10M |
| Apr 4, 2025 | $0.6451 | $0.6451 | $0.6451 | $0.6451 | $31.56M | $97.37M |
| Apr 3, 2025 | $0.6499 | $0.6499 | $0.6499 | $0.6499 | $37.88M | $97.79M |
| Apr 2, 2025 | $0.7341 | $0.7341 | $0.7341 | $0.7341 | $24.56M | $110.44M |
| Apr 1, 2025 | $0.7299 | $0.7299 | $0.7299 | $0.7299 | $24.93M | $109.80M |
| Mar 31, 2025 | $0.7452 | $0.7452 | $0.7452 | $0.7452 | $22.98M | $109.85M |
| Mar 30, 2025 | $0.7506 | $0.7506 | $0.7506 | $0.7506 | $28.61M | $110.59M |
| Mar 29, 2025 | $0.8164 | $0.8164 | $0.8164 | $0.8164 | $33.25M | $120.34M |
| Mar 28, 2025 | $0.9074 | $0.9074 | $0.9074 | $0.9074 | $24.48M | $133.73M |
| Mar 27, 2025 | $0.8812 | $0.8812 | $0.8812 | $0.8812 | $30.47M | $129.94M |
| Mar 26, 2025 | $0.9206 | $0.9206 | $0.9206 | $0.9206 | $33.08M | $135.67M |
| Mar 25, 2025 | $0.9210 | $0.9210 | $0.9210 | $0.9210 | $53.59M | $135.39M |
| Mar 24, 2025 | $0.8353 | $0.8353 | $0.8353 | $0.8353 | $27.44M | $123.16M |
| Mar 23, 2025 | $0.8276 | $0.8276 | $0.8276 | $0.8276 | $17.43M | $121.91M |
| Mar 22, 2025 | $0.7979 | $0.7979 | $0.7979 | $0.7979 | $23.26M | $117.66M |
| Mar 21, 2025 | $0.8196 | $0.8196 | $0.8196 | $0.8196 | $27.60M | $120.90M |
| Mar 20, 2025 | $0.8677 | $0.8677 | $0.8677 | $0.8677 | $33.95M | $127.70M |
| Mar 19, 2025 | $0.8156 | $0.8156 | $0.8156 | $0.8156 | $28.76M | $120.05M |
| Mar 18, 2025 | $0.8386 | $0.8386 | $0.8386 | $0.8386 | $33.45M | $123.83M |
| Mar 17, 2025 | $0.8196 | $0.8196 | $0.8196 | $0.8196 | $32.05M | $120.71M |
| Mar 16, 2025 | $0.8751 | $0.8751 | $0.8751 | $0.8751 | $36.72M | $129.14M |
| Mar 15, 2025 | $0.8262 | $0.8262 | $0.8262 | $0.8262 | $27.05M | $121.85M |
| Mar 14, 2025 | $0.7959 | $0.7959 | $0.7959 | $0.7959 | $32.58M | $117.40M |
| Mar 13, 2025 | $0.8181 | $0.8181 | $0.8181 | $0.8181 | $38.39M | $120.52M |
| Mar 12, 2025 | $0.7805 | $0.7805 | $0.7805 | $0.7805 | $60.62M | $115.19M |
| Mar 11, 2025 | $0.7431 | $0.7431 | $0.7431 | $0.7431 | $49.84M | $107.57M |
| Mar 10, 2025 | $0.8087 | $0.8087 | $0.8087 | $0.8087 | $36.95M | $116.43M |
| Mar 9, 2025 | $0.9412 | $0.9412 | $0.9412 | $0.9412 | $22.63M | $135.71M |
| Mar 8, 2025 | $0.9824 | $0.9824 | $0.9824 | $0.9824 | $45.21M | $141.94M |
| Mar 7, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $36.17M | $149.51M |
| Mar 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $40.35M | $154.54M |
| Mar 5, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $81.31M | $153.55M |
| Mar 4, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $111.47M | $164.85M |
| Mar 3, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $81.17M | $195.63M |
| Mar 2, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $46.02M | $171.83M |
| Mar 1, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $87.23M | $175.34M |
| Feb 28, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $54.13M | $173.82M |
| Feb 27, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $65.65M | $174.15M |
| Feb 26, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $93.70M | $171.26M |
| Feb 25, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $57.32M | $166.38M |
| Feb 24, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $33.08M | $198.65M |
| Feb 23, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $40.19M | $201.10M |
| Feb 22, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $85.90M | $192.52M |
| Feb 21, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $65.02M | $203.58M |
| Feb 20, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $59.83M | $185.45M |
| Feb 19, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $63.90M | $181.89M |
| Feb 18, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $64.21M | $196.47M |
| Feb 17, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $59.32M | $202.55M |
| Feb 16, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $69.45M | $205.88M |
| Feb 15, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $80.60M | $207.67M |
| Feb 14, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $93.29M | $204.86M |
| Feb 13, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $73.18M | $203.17M |
| Feb 12, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $94.69M | $196.46M |
| Feb 11, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $125.70M | $191.99M |
| Feb 10, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $56.31M | $179.03M |
| Feb 9, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $53.61M | $192.26M |
| Feb 8, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $90.77M | $185.03M |
| Feb 7, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $74.86M | $181.05M |
| Feb 6, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $68.36M | $193.12M |
| Feb 5, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $114.25M | $210.29M |
| Feb 4, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $259.03M | $233.14M |
| Feb 3, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $269.29M | $227.30M |
| Feb 2, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $158.34M | $262.07M |
| Feb 1, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $96.78M | $349.25M |
| Jan 31, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $89.33M | $356.49M |
| Jan 30, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $142.43M | $361.94M |
| Jan 29, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $100.77M | $370.57M |
| Jan 28, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $151.77M | $392.54M |
| Jan 27, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $97.90M | $406.82M |
| Jan 26, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $109.66M | $425.96M |
| Jan 25, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $136.30M | $413.41M |
| Jan 24, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $138.21M | $429.40M |
| Jan 23, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $113.87M | $403.82M |
| Jan 22, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $144.24M | $409.60M |
| Jan 21, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $169.16M | $396.46M |
| Jan 20, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $151.43M | $394.53M |
| Jan 19, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $108.19M | $442.10M |
| Jan 18, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $88.74M | $479.64M |
| Jan 17, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $106.54M | $448.71M |
| Jan 16, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $111.98M | $451.68M |
| Jan 15, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $78.15M | $399.35M |
| Jan 14, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $144.29M | $378.05M |
| Jan 13, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $80.02M | $393.51M |
| Jan 12, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $90.02M | $396.97M |
| Jan 11, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $145.82M | $411.81M |
| Jan 10, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $131.65M | $387.87M |
| Jan 9, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $158.36M | $406.71M |
| Jan 8, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $138.18M | $436.91M |
| Jan 7, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $157.56M | $487.53M |
| Jan 6, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $157.89M | $506.60M |
| Jan 5, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $130.48M | $476.67M |
| Jan 4, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $160.71M | $479.65M |
| Jan 3, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $207.37M | $454.23M |
| Jan 2, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $89.91M | $384.31M |
| Jan 1, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $86.29M | $373.88M |
| Dec 31, 2024 | $2.80 | $2.80 | $2.80 | $2.80 | $117.65M | $360.88M |
| Dec 30, 2024 | $2.81 | $2.81 | $2.81 | $2.81 | $80.34M | $361.64M |
| Dec 29, 2024 | $3.00 | $3.00 | $3.00 | $3.00 | $87.17M | $386.12M |
| Dec 28, 2024 | $2.96 | $2.96 | $2.96 | $2.96 | $124.81M | $381.25M |
| Dec 27, 2024 | $2.85 | $2.85 | $2.85 | $2.85 | $112.38M | $366.88M |
| Dec 26, 2024 | $3.07 | $3.07 | $3.07 | $3.07 | $100.39M | $395.08M |
| Dec 25, 2024 | $3.20 | $3.20 | $3.20 | $3.20 | $143.63M | $412.25M |
| Dec 24, 2024 | $3.06 | $3.06 | $3.06 | $3.06 | $164.94M | $394.78M |
| Dec 23, 2024 | $2.87 | $2.87 | $2.87 | $2.87 | $182.92M | $361.77M |
| Dec 22, 2024 | $2.82 | $2.82 | $2.82 | $2.82 | $236.37M | $354.24M |
| Dec 21, 2024 | $3.12 | $3.12 | $3.12 | $3.12 | $426.98M | $392.07M |
| Dec 20, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | $347.19M | $449.81M |
| Dec 19, 2024 | $3.42 | $3.42 | $3.42 | $3.42 | $196.70M | $429.75M |
| Dec 18, 2024 | $3.66 | $3.66 | $3.66 | $3.66 | $174.47M | $460.57M |
| Dec 17, 2024 | $3.86 | $3.86 | $3.86 | $3.86 | $239.09M | $485.65M |
| Dec 16, 2024 | $4.12 | $4.12 | $4.12 | $4.12 | $194.97M | $518.56M |
| Dec 15, 2024 | $4.02 | $4.02 | $4.02 | $4.02 | $204.74M | $505.03M |
| Dec 14, 2024 | $4.23 | $4.23 | $4.23 | $4.23 | $340.49M | $530.55M |
| Dec 13, 2024 | $4.20 | $4.20 | $4.20 | $4.20 | $568.34M | $528.40M |
| Dec 12, 2024 | $4.03 | $4.03 | $4.03 | $4.03 | $560.18M | $506.50M |
| Dec 11, 2024 | $3.52 | $3.52 | $3.52 | $3.52 | $529.10M | $442.01M |
| Dec 10, 2024 | $3.11 | $3.11 | $3.11 | $3.11 | $318.26M | $391.06M |
| Dec 9, 2024 | $3.62 | $3.62 | $3.62 | $3.62 | $147.90M | $453.94M |
| Dec 8, 2024 | $3.63 | $3.63 | $3.63 | $3.63 | $223.82M | $456.83M |
| Dec 7, 2024 | $3.56 | $3.56 | $3.56 | $3.56 | $351.57M | $447.57M |
| Dec 6, 2024 | $3.30 | $3.30 | $3.30 | $3.30 | $327.16M | $415.88M |
| Dec 5, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | $248.62M | $421.07M |
| Dec 4, 2024 | $3.47 | $3.47 | $3.47 | $3.47 | $324.63M | $435.99M |
| Dec 3, 2024 | $3.42 | $3.42 | $3.42 | $3.42 | $282.53M | $429.69M |
| Dec 2, 2024 | $3.32 | $3.32 | $3.32 | $3.32 | $222.61M | $400.92M |
| Dec 1, 2024 | $3.48 | $3.48 | $3.48 | $3.48 | $254.40M | $419.05M |
| Nov 30, 2024 | $3.04 | $3.04 | $3.04 | $3.04 | $178.66M | $366.17M |
| Nov 29, 2024 | $3.05 | $3.05 | $3.05 | $3.05 | $309.19M | $366.63M |
| Nov 28, 2024 | $2.86 | $2.86 | $2.86 | $2.86 | $204.97M | $343.71M |
| Nov 27, 2024 | $2.52 | $2.52 | $2.52 | $2.52 | $193.60M | $302.60M |
| Nov 26, 2024 | $2.70 | $2.70 | $2.70 | $2.70 | $240.24M | $324.45M |
| Nov 25, 2024 | $2.76 | $2.76 | $2.76 | $2.76 | $226.54M | $332.18M |
| Nov 24, 2024 | $2.70 | $2.70 | $2.70 | $2.70 | $225.17M | $324.43M |
| Nov 23, 2024 | $2.49 | $2.49 | $2.49 | $2.49 | $166.49M | $299.12M |
| Nov 22, 2024 | $2.62 | $2.62 | $2.62 | $2.62 | $284.03M | $315.44M |
| Nov 21, 2024 | $2.43 | $2.43 | $2.43 | $2.43 | $265.83M | $292.47M |
| Nov 20, 2024 | $2.39 | $2.39 | $2.39 | $2.39 | $177.40M | $287.97M |
| Nov 19, 2024 | $2.38 | $2.38 | $2.38 | $2.38 | $231.73M | $286.55M |
| Nov 18, 2024 | $2.27 | $2.27 | $2.27 | $2.27 | $178.11M | $272.50M |
| Nov 17, 2024 | $2.43 | $2.43 | $2.43 | $2.43 | $201.18M | $292.00M |
| Nov 16, 2024 | $2.35 | $2.35 | $2.35 | $2.35 | $230.53M | $282.20M |
| Nov 15, 2024 | $2.22 | $2.22 | $2.22 | $2.22 | $252.06M | $265.41M |
| Nov 14, 2024 | $2.23 | $2.23 | $2.23 | $2.23 | $345.47M | $268.90M |
| Nov 13, 2024 | $2.48 | $2.48 | $2.48 | $2.48 | $438.16M | $298.14M |
| Nov 12, 2024 | $2.65 | $2.65 | $2.65 | $2.65 | $700.69M | $320.33M |
| Nov 11, 2024 | $2.03 | $2.03 | $2.03 | $2.03 | $249.68M | $243.77M |