KuCoin
KCS
Rank #74
$13.12
Updated 6 days ago
Market Cap
$1.70B
24h Volume
$7.77M
Avg Volume (1y)
$2.75M
24h High/Low
$13.36
$13.04
$13.04
Price Chart
Categories & Chains
Categories
Exchange-based Tokens
Centralized Exchange (CEX) Token
Made in China
Circle Ventures Portfolio
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $13.12 | $13.36 | $13.04 | $13.12 | $7.77M | $1.70B |
| Nov 10, 2025 | $13.44 | $13.44 | $13.44 | $13.44 | $6.92M | $1.74B |
| Nov 9, 2025 | $12.85 | $12.85 | $12.85 | $12.85 | $8.07M | $1.67B |
| Nov 8, 2025 | $12.92 | $12.92 | $12.92 | $12.92 | $11.62M | $1.68B |
| Nov 7, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $3.42M | $1.58B |
| Nov 6, 2025 | $12.61 | $12.61 | $12.61 | $12.61 | $3.73M | $1.64B |
| Nov 5, 2025 | $11.82 | $11.82 | $11.82 | $11.82 | $9.34M | $1.53B |
| Nov 4, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | $10.92M | $1.61B |
| Nov 3, 2025 | $13.44 | $13.44 | $13.44 | $13.44 | $4.96M | $1.74B |
| Nov 2, 2025 | $13.42 | $13.42 | $13.42 | $13.42 | $4.91M | $1.74B |
| Nov 1, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $2.69M | $1.73B |
| Oct 31, 2025 | $13.02 | $13.02 | $13.02 | $13.02 | $6.33M | $1.69B |
| Oct 30, 2025 | $13.46 | $13.46 | $13.46 | $13.46 | $3.64M | $1.75B |
| Oct 29, 2025 | $13.29 | $13.29 | $13.29 | $13.29 | $7.38M | $1.73B |
| Oct 28, 2025 | $13.56 | $13.56 | $13.56 | $13.56 | $8.13M | $1.76B |
| Oct 27, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $7.13M | $1.77B |
| Oct 26, 2025 | $13.34 | $13.34 | $13.34 | $13.34 | $6.92M | $1.73B |
| Oct 25, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | $6.29M | $1.77B |
| Oct 24, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | $5.60M | $1.74B |
| Oct 23, 2025 | $13.07 | $13.07 | $13.07 | $13.07 | $2.84M | $1.69B |
| Oct 22, 2025 | $13.35 | $13.35 | $13.35 | $13.35 | $7.18M | $1.73B |
| Oct 21, 2025 | $13.41 | $13.41 | $13.41 | $13.41 | $9.03M | $1.74B |
| Oct 20, 2025 | $13.55 | $13.55 | $13.55 | $13.55 | $9.98M | $1.76B |
| Oct 19, 2025 | $13.79 | $13.79 | $13.79 | $13.79 | $6.11M | $1.79B |
| Oct 18, 2025 | $13.61 | $13.61 | $13.61 | $13.61 | $11.07M | $1.77B |
| Oct 17, 2025 | $13.90 | $13.90 | $13.90 | $13.90 | $11.56M | $1.80B |
| Oct 16, 2025 | $14.08 | $14.08 | $14.08 | $14.08 | $9.79M | $1.83B |
| Oct 15, 2025 | $14.36 | $14.36 | $14.36 | $14.36 | $11.55M | $1.86B |
| Oct 14, 2025 | $14.57 | $14.57 | $14.57 | $14.57 | $3.75M | $1.89B |
| Oct 13, 2025 | $14.57 | $14.57 | $14.57 | $14.57 | $12.20M | $1.89B |
| Oct 12, 2025 | $14.25 | $14.25 | $14.25 | $14.25 | $9.15M | $1.85B |
| Oct 11, 2025 | $14.37 | $14.37 | $14.37 | $14.37 | $20.69M | $1.87B |
| Oct 10, 2025 | $15.56 | $15.56 | $15.56 | $15.56 | $7.91M | $2.02B |
| Oct 9, 2025 | $15.90 | $15.90 | $15.90 | $15.90 | $7.97M | $2.06B |
| Oct 8, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | $7.21M | $2.06B |
| Oct 7, 2025 | $16.17 | $16.17 | $16.17 | $16.17 | $5.78M | $2.10B |
| Oct 6, 2025 | $16.02 | $16.02 | $16.02 | $16.02 | $5.75M | $2.08B |
| Oct 5, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | $5.85M | $2.07B |
| Oct 4, 2025 | $16.06 | $16.06 | $16.06 | $16.06 | $11.00M | $2.09B |
| Oct 3, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $7.14M | $2.03B |
| Oct 2, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $5.83M | $2.02B |
| Oct 1, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | $5.35M | $1.95B |
| Sep 30, 2025 | $15.31 | $15.31 | $15.31 | $15.31 | $4.82M | $1.95B |
| Sep 29, 2025 | $15.18 | $15.18 | $15.18 | $15.18 | $2.43M | $1.93B |
| Sep 28, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | $1.82M | $1.93B |
| Sep 27, 2025 | $15.17 | $15.17 | $15.17 | $15.17 | $2.94M | $1.93B |
| Sep 26, 2025 | $15.06 | $15.06 | $15.06 | $15.06 | $2.12M | $1.92B |
| Sep 25, 2025 | $15.37 | $15.37 | $15.37 | $15.37 | $2.97M | $1.96B |
| Sep 24, 2025 | $15.47 | $15.47 | $15.47 | $15.47 | $3.46M | $1.97B |
| Sep 23, 2025 | $15.52 | $15.52 | $15.52 | $15.52 | $4.84M | $1.97B |
| Sep 22, 2025 | $15.72 | $15.72 | $15.72 | $15.72 | $1.96M | $2.00B |
| Sep 21, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | $2.13M | $2.01B |
| Sep 20, 2025 | $15.68 | $15.68 | $15.68 | $15.68 | $2.51M | $2.00B |
| Sep 19, 2025 | $15.79 | $15.79 | $15.79 | $15.79 | $3.38M | $2.01B |
| Sep 18, 2025 | $15.91 | $15.91 | $15.91 | $15.91 | $4.01M | $2.03B |
| Sep 17, 2025 | $15.90 | $15.90 | $15.90 | $15.90 | $3.93M | $2.02B |
| Sep 16, 2025 | $15.94 | $15.94 | $15.94 | $15.94 | $6.57M | $2.03B |
| Sep 15, 2025 | $16.08 | $16.08 | $16.08 | $16.08 | $5.05M | $2.05B |
| Sep 14, 2025 | $16.01 | $16.01 | $16.01 | $16.01 | $7.55M | $2.04B |
| Sep 13, 2025 | $15.31 | $15.31 | $15.31 | $15.31 | $8.99M | $1.95B |
| Sep 12, 2025 | $15.31 | $15.31 | $15.31 | $15.31 | $6.15M | $1.95B |
| Sep 11, 2025 | $14.99 | $14.99 | $14.99 | $14.99 | $4.82M | $1.91B |
| Sep 10, 2025 | $14.63 | $14.63 | $14.63 | $14.63 | $5.96M | $1.87B |
| Sep 9, 2025 | $14.26 | $14.26 | $14.26 | $14.26 | $4.62M | $1.82B |
| Sep 8, 2025 | $14.34 | $14.34 | $14.34 | $14.34 | $2.86M | $1.83B |
| Sep 7, 2025 | $14.24 | $14.24 | $14.24 | $14.24 | $3.72M | $1.81B |
| Sep 6, 2025 | $14.44 | $14.44 | $14.44 | $14.44 | $5.31M | $1.84B |
| Sep 5, 2025 | $14.81 | $14.81 | $14.81 | $14.81 | $2.76M | $1.89B |
| Sep 4, 2025 | $15.17 | $15.17 | $15.17 | $15.17 | $5.32M | $1.93B |
| Sep 3, 2025 | $14.98 | $14.98 | $14.98 | $14.98 | $7.77M | $1.91B |
| Sep 2, 2025 | $14.61 | $14.61 | $14.61 | $14.61 | $6.20M | $1.86B |
| Sep 1, 2025 | $14.52 | $14.52 | $14.52 | $14.52 | $6.99M | $1.85B |
| Aug 31, 2025 | $14.10 | $14.10 | $14.10 | $14.10 | $6.18M | $1.79B |
| Aug 30, 2025 | $13.83 | $13.83 | $13.83 | $13.83 | $6.69M | $1.76B |
| Aug 29, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | $6.03M | $1.74B |
| Aug 28, 2025 | $13.19 | $13.19 | $13.19 | $13.19 | $5.28M | $1.68B |
| Aug 27, 2025 | $13.01 | $13.01 | $13.01 | $13.01 | $5.09M | $1.66B |
| Aug 26, 2025 | $12.52 | $12.52 | $12.52 | $12.52 | $4.67M | $1.59B |
| Aug 25, 2025 | $12.98 | $12.98 | $12.98 | $12.98 | $6.31M | $1.65B |
| Aug 24, 2025 | $13.05 | $13.05 | $13.05 | $13.05 | $5.43M | $1.66B |
| Aug 23, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | $6.07M | $1.70B |
| Aug 22, 2025 | $12.34 | $12.34 | $12.34 | $12.34 | $4.38M | $1.57B |
| Aug 21, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $3.94M | $1.60B |
| Aug 20, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $2.23M | $1.54B |
| Aug 19, 2025 | $12.42 | $12.42 | $12.42 | $12.42 | $5.66M | $1.58B |
| Aug 18, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $4.30M | $1.69B |
| Aug 17, 2025 | $13.21 | $13.21 | $13.21 | $13.21 | $9.50M | $1.68B |
| Aug 16, 2025 | $12.75 | $12.75 | $12.75 | $12.75 | $9.09M | $1.62B |
| Aug 15, 2025 | $13.13 | $13.13 | $13.13 | $13.13 | $13.16M | $1.68B |
| Aug 14, 2025 | $12.58 | $12.58 | $12.58 | $12.58 | $8.40M | $1.60B |
| Aug 13, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $4.44M | $1.53B |
| Aug 12, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | $4.17M | $1.50B |
| Aug 11, 2025 | $11.93 | $11.93 | $11.93 | $11.93 | $2.97M | $1.52B |
| Aug 10, 2025 | $11.94 | $11.94 | $11.94 | $11.94 | $8.00M | $1.52B |
| Aug 9, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $7.56M | $1.34B |
| Aug 8, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $2.42M | $1.34B |
| Aug 7, 2025 | $10.49 | $10.49 | $10.49 | $10.49 | $4.32M | $1.34B |
| Aug 6, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | $4.09M | $1.34B |
| Aug 5, 2025 | $10.63 | $10.63 | $10.63 | $10.63 | $5.92M | $1.36B |
| Aug 4, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $3.25M | $1.34B |
| Aug 3, 2025 | $10.42 | $10.42 | $10.42 | $10.42 | $5.20M | $1.33B |
| Aug 2, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | $6.94M | $1.35B |
| Aug 1, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $4.41M | $1.44B |
| Jul 31, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $4.79M | $1.45B |
| Jul 30, 2025 | $11.31 | $11.31 | $11.31 | $11.31 | $6.07M | $1.44B |
| Jul 29, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | $5.92M | $1.46B |
| Jul 28, 2025 | $11.60 | $11.60 | $11.60 | $11.60 | $5.04M | $1.48B |
| Jul 27, 2025 | $11.65 | $11.65 | $11.65 | $11.65 | $6.98M | $1.49B |
| Jul 26, 2025 | $12.01 | $12.01 | $12.01 | $12.01 | $5.89M | $1.53B |
| Jul 25, 2025 | $12.07 | $12.07 | $12.07 | $12.07 | $3.77M | $1.54B |
| Jul 24, 2025 | $12.14 | $12.14 | $12.14 | $12.14 | $4.91M | $1.55B |
| Jul 23, 2025 | $12.07 | $12.07 | $12.07 | $12.07 | $5.79M | $1.54B |
| Jul 22, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $5.26M | $1.56B |
| Jul 21, 2025 | $12.06 | $12.06 | $12.06 | $12.06 | $4.67M | $1.54B |
| Jul 20, 2025 | $12.00 | $12.00 | $12.00 | $12.00 | $3.60M | $1.53B |
| Jul 19, 2025 | $11.92 | $11.92 | $11.92 | $11.92 | $3.06M | $1.52B |
| Jul 18, 2025 | $11.92 | $11.92 | $11.92 | $11.92 | $6.45M | $1.52B |
| Jul 17, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | $2.27M | $1.50B |
| Jul 16, 2025 | $11.59 | $11.59 | $11.59 | $11.59 | $3.32M | $1.48B |
| Jul 15, 2025 | $11.52 | $11.52 | $11.52 | $11.52 | $2.20M | $1.47B |
| Jul 14, 2025 | $11.45 | $11.45 | $11.45 | $11.45 | $3.47M | $1.46B |
| Jul 13, 2025 | $11.37 | $11.37 | $11.37 | $11.37 | $2.27M | $1.45B |
| Jul 12, 2025 | $11.46 | $11.46 | $11.46 | $11.46 | $4.07M | $1.46B |
| Jul 11, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | $3.48M | $1.45B |
| Jul 10, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | $3.01M | $1.42B |
| Jul 9, 2025 | $11.09 | $11.09 | $11.09 | $11.09 | $1.84M | $1.41B |
| Jul 8, 2025 | $11.04 | $11.04 | $11.04 | $11.04 | $2.13M | $1.41B |
| Jul 7, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | $890.36K | $1.41B |
| Jul 6, 2025 | $11.01 | $11.01 | $11.01 | $11.01 | $1.41M | $1.40B |
| Jul 5, 2025 | $11.00 | $11.00 | $11.00 | $11.00 | $1.63M | $1.40B |
| Jul 4, 2025 | $11.05 | $11.05 | $11.05 | $11.05 | $1.54M | $1.41B |
| Jul 3, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $1.23M | $1.42B |
| Jul 2, 2025 | $11.02 | $11.02 | $11.02 | $11.02 | $1.27M | $1.40B |
| Jul 1, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | $3.93M | $1.39B |
| Jun 30, 2025 | $11.17 | $11.17 | $11.17 | $11.17 | $3.24M | $1.40B |
| Jun 29, 2025 | $11.14 | $11.14 | $11.14 | $11.14 | $2.99M | $1.39B |
| Jun 28, 2025 | $11.08 | $11.08 | $11.08 | $11.08 | $3.15M | $1.39B |
| Jun 27, 2025 | $11.05 | $11.05 | $11.05 | $11.05 | $9.06M | $1.38B |
| Jun 26, 2025 | $11.08 | $11.08 | $11.08 | $11.08 | $10.59M | $1.39B |
| Jun 25, 2025 | $11.02 | $11.02 | $11.02 | $11.02 | $9.00M | $1.38B |
| Jun 24, 2025 | $11.08 | $11.08 | $11.08 | $11.08 | $10.13M | $1.38B |
| Jun 23, 2025 | $10.73 | $10.73 | $10.73 | $10.73 | $7.67M | $1.34B |
| Jun 22, 2025 | $10.89 | $10.89 | $10.89 | $10.89 | $3.27M | $1.36B |
| Jun 21, 2025 | $11.03 | $11.03 | $11.03 | $11.03 | $3.95M | $1.38B |
| Jun 20, 2025 | $11.07 | $11.07 | $11.07 | $11.07 | $5.52M | $1.38B |
| Jun 19, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | $5.26M | $1.38B |
| Jun 18, 2025 | $11.08 | $11.08 | $11.08 | $11.08 | $7.64M | $1.38B |
| Jun 17, 2025 | $11.13 | $11.13 | $11.13 | $11.13 | $5.44M | $1.39B |
| Jun 16, 2025 | $11.19 | $11.19 | $11.19 | $11.19 | $6.23M | $1.40B |
| Jun 15, 2025 | $11.21 | $11.21 | $11.21 | $11.21 | $3.22M | $1.40B |
| Jun 14, 2025 | $11.28 | $11.28 | $11.28 | $11.28 | $9.26M | $1.41B |
| Jun 13, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $2.84M | $1.42B |
| Jun 12, 2025 | $11.41 | $11.41 | $11.41 | $11.41 | $5.03M | $1.43B |
| Jun 11, 2025 | $11.42 | $11.42 | $11.42 | $11.42 | $2.99M | $1.43B |
| Jun 10, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $3.86M | $1.42B |
| Jun 9, 2025 | $11.07 | $11.07 | $11.07 | $11.07 | $1.61M | $1.38B |
| Jun 8, 2025 | $11.12 | $11.12 | $11.12 | $11.12 | $3.19M | $1.39B |
| Jun 7, 2025 | $11.07 | $11.07 | $11.07 | $11.07 | $3.37M | $1.38B |
| Jun 6, 2025 | $11.11 | $11.11 | $11.11 | $11.11 | $4.04M | $1.39B |
| Jun 5, 2025 | $11.19 | $11.19 | $11.19 | $11.19 | $467.34K | $1.40B |
| Jun 4, 2025 | $11.19 | $11.19 | $11.19 | $11.19 | $2.76M | $1.40B |
| Jun 3, 2025 | $11.24 | $11.24 | $11.24 | $11.24 | $2.94M | $1.40B |
| Jun 2, 2025 | $11.33 | $11.33 | $11.33 | $11.33 | $5.13M | $1.42B |
| Jun 1, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $104.75K | $1.41B |
| May 31, 2025 | $11.21 | $11.21 | $11.21 | $11.21 | $6.81M | $1.40B |
| May 30, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | $3.88M | $1.41B |
| May 29, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $3.96M | $1.42B |
| May 28, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $2.77M | $1.42B |
| May 27, 2025 | $11.28 | $11.28 | $11.28 | $11.28 | $2.74M | $1.41B |
| May 26, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $562.86K | $1.41B |
| May 25, 2025 | $11.18 | $11.18 | $11.18 | $11.18 | $969.38K | $1.40B |
| May 24, 2025 | $11.39 | $11.39 | $11.39 | $11.39 | $1.15M | $1.42B |
| May 23, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | $1.14M | $1.44B |
| May 22, 2025 | $11.34 | $11.34 | $11.34 | $11.34 | $2.30M | $1.42B |
| May 21, 2025 | $11.84 | $11.84 | $11.84 | $11.84 | $925.72K | $1.48B |
| May 20, 2025 | $11.74 | $11.74 | $11.74 | $11.74 | $1.17M | $1.47B |
| May 19, 2025 | $11.62 | $11.62 | $11.62 | $11.62 | $1.13M | $1.45B |
| May 18, 2025 | $11.49 | $11.49 | $11.49 | $11.49 | $1.62M | $1.44B |
| May 17, 2025 | $11.96 | $11.96 | $11.96 | $11.96 | $140.00K | $1.49B |
| May 16, 2025 | $11.93 | $11.93 | $11.93 | $11.93 | $3.14M | $1.49B |
| May 15, 2025 | $11.41 | $11.41 | $11.41 | $11.41 | $982.86K | $1.43B |
| May 14, 2025 | $11.44 | $11.44 | $11.44 | $11.44 | $934.97K | $1.43B |
| May 13, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $150.01K | $1.42B |
| May 12, 2025 | $11.29 | $11.29 | $11.29 | $11.29 | $805.67K | $1.41B |
| May 11, 2025 | $11.42 | $11.42 | $11.42 | $11.42 | $89.10K | $1.42B |
| May 10, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $198.38K | $1.39B |
| May 9, 2025 | $10.99 | $10.99 | $10.99 | $10.99 | $202.13K | $1.38B |
| May 8, 2025 | $10.78 | $10.78 | $10.78 | $10.78 | $33.59K | $1.35B |
| May 7, 2025 | $10.79 | $10.79 | $10.79 | $10.79 | $448.14K | $1.35B |
| May 6, 2025 | $10.78 | $10.78 | $10.78 | $10.78 | $25.27K | $1.35B |
| May 5, 2025 | $10.71 | $10.71 | $10.71 | $10.71 | $21.97K | $1.34B |
| May 4, 2025 | $10.76 | $10.76 | $10.76 | $10.76 | $22.73K | $1.35B |
| May 3, 2025 | $10.80 | $10.80 | $10.80 | $10.80 | $363.63K | $1.35B |
| May 2, 2025 | $10.72 | $10.72 | $10.72 | $10.72 | $44.51K | $1.34B |
| May 1, 2025 | $10.77 | $10.77 | $10.77 | $10.77 | $37.58K | $1.35B |
| Apr 30, 2025 | $10.65 | $10.65 | $10.65 | $10.65 | $23.93K | $1.33B |
| Apr 29, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | $40.03K | $1.33B |
| Apr 28, 2025 | $10.54 | $10.54 | $10.54 | $10.54 | $34.00K | $1.32B |
| Apr 27, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | $31.39K | $1.32B |
| Apr 26, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $41.90K | $1.31B |
| Apr 25, 2025 | $10.38 | $10.38 | $10.38 | $10.38 | $62.95K | $1.30B |
| Apr 24, 2025 | $10.41 | $10.41 | $10.41 | $10.41 | $82.16K | $1.30B |
| Apr 23, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | $163.79K | $1.27B |
| Apr 22, 2025 | $9.85 | $9.85 | $9.85 | $9.85 | $31.32K | $1.23B |
| Apr 21, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $35.69K | $1.23B |
| Apr 20, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $24.78K | $1.25B |
| Apr 19, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $39.75K | $1.25B |
| Apr 18, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $50.78K | $1.25B |
| Apr 17, 2025 | $10.24 | $10.24 | $10.24 | $10.24 | $60.90K | $1.28B |
| Apr 16, 2025 | $10.33 | $10.33 | $10.33 | $10.33 | $520.23K | $1.29B |
| Apr 15, 2025 | $10.41 | $10.41 | $10.41 | $10.41 | $47.77K | $1.30B |
| Apr 14, 2025 | $10.32 | $10.32 | $10.32 | $10.32 | $52.44K | $1.29B |
| Apr 13, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $59.04K | $1.32B |
| Apr 12, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | $49.19K | $1.31B |
| Apr 11, 2025 | $10.20 | $10.20 | $10.20 | $10.20 | $134.89K | $1.28B |
| Apr 10, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $158.11K | $1.28B |
| Apr 9, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $177.17K | $1.14B |
| Apr 8, 2025 | $8.86 | $8.86 | $8.86 | $8.86 | $5.18M | $1.12B |
| Apr 7, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $248.79K | $1.07B |
| Apr 6, 2025 | $9.77 | $9.77 | $9.77 | $9.77 | $42.73K | $1.22B |
| Apr 5, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $87.50K | $1.27B |
| Apr 4, 2025 | $10.28 | $10.28 | $10.28 | $10.28 | $107.50K | $1.29B |
| Apr 3, 2025 | $10.63 | $10.63 | $10.63 | $10.63 | $233.15K | $1.33B |
| Apr 2, 2025 | $10.92 | $10.92 | $10.92 | $10.92 | $47.17K | $1.37B |
| Apr 1, 2025 | $11.17 | $11.17 | $11.17 | $11.17 | $87.38K | $1.37B |
| Mar 31, 2025 | $11.09 | $11.09 | $11.09 | $11.09 | $69.36K | $1.36B |
| Mar 30, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | $123.58K | $1.36B |
| Mar 29, 2025 | $11.22 | $11.22 | $11.22 | $11.22 | $130.04K | $1.37B |
| Mar 28, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $25.54K | $1.39B |
| Mar 27, 2025 | $11.33 | $11.33 | $11.33 | $11.33 | $66.94K | $1.39B |
| Mar 26, 2025 | $11.31 | $11.31 | $11.31 | $11.31 | $43.49K | $1.39B |
| Mar 25, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $106.33K | $1.39B |
| Mar 24, 2025 | $11.27 | $11.27 | $11.27 | $11.27 | $35.35K | $1.38B |
| Mar 23, 2025 | $11.25 | $11.25 | $11.25 | $11.25 | $18.77K | $1.38B |
| Mar 22, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | $38.82K | $1.37B |
| Mar 21, 2025 | $11.27 | $11.27 | $11.27 | $11.27 | $29.51K | $1.38B |
| Mar 20, 2025 | $11.28 | $11.28 | $11.28 | $11.28 | $62.60K | $1.38B |
| Mar 19, 2025 | $11.21 | $11.21 | $11.21 | $11.21 | $53.05K | $1.37B |
| Mar 18, 2025 | $11.15 | $11.15 | $11.15 | $11.15 | $61.54K | $1.37B |
| Mar 17, 2025 | $11.06 | $11.06 | $11.06 | $11.06 | $67.43K | $1.36B |
| Mar 16, 2025 | $11.21 | $11.21 | $11.21 | $11.21 | $47.55K | $1.37B |
| Mar 15, 2025 | $11.09 | $11.09 | $11.09 | $11.09 | $28.14K | $1.36B |
| Mar 14, 2025 | $10.94 | $10.94 | $10.94 | $10.94 | $46.74K | $1.34B |
| Mar 13, 2025 | $11.12 | $11.12 | $11.12 | $11.12 | $102.87K | $1.36B |
| Mar 12, 2025 | $11.02 | $11.02 | $11.02 | $11.02 | $166.44K | $1.35B |
| Mar 11, 2025 | $11.02 | $11.02 | $11.02 | $11.02 | $255.57K | $1.35B |
| Mar 10, 2025 | $11.11 | $11.11 | $11.11 | $11.11 | $46.81K | $1.37B |
| Mar 9, 2025 | $11.34 | $11.34 | $11.34 | $11.34 | $68.69K | $1.39B |
| Mar 8, 2025 | $11.31 | $11.31 | $11.31 | $11.31 | $379.31K | $1.39B |
| Mar 7, 2025 | $11.52 | $11.52 | $11.52 | $11.52 | $1.36M | $1.41B |
| Mar 6, 2025 | $11.42 | $11.42 | $11.42 | $11.42 | $132.97K | $1.40B |
| Mar 5, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $376.85K | $1.39B |
| Mar 4, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $110.72K | $1.39B |
| Mar 3, 2025 | $12.04 | $12.04 | $12.04 | $12.04 | $2.04M | $1.48B |
| Mar 2, 2025 | $11.50 | $11.50 | $11.50 | $11.50 | $25.93K | $1.41B |
| Mar 1, 2025 | $11.44 | $11.44 | $11.44 | $11.44 | $284.08K | $1.40B |
| Feb 28, 2025 | $11.83 | $11.83 | $11.83 | $11.83 | $54.67K | $1.45B |
| Feb 27, 2025 | $11.91 | $11.91 | $11.91 | $11.91 | $138.86K | $1.46B |
| Feb 26, 2025 | $12.12 | $12.12 | $12.12 | $12.12 | $7.34M | $1.49B |
| Feb 25, 2025 | $11.94 | $11.94 | $11.94 | $11.94 | $2.68M | $1.47B |
| Feb 24, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $59.28K | $1.47B |
| Feb 23, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $28.51K | $1.48B |
| Feb 22, 2025 | $12.01 | $12.01 | $12.01 | $12.01 | $193.05K | $1.47B |
| Feb 21, 2025 | $12.08 | $12.08 | $12.08 | $12.08 | $57.52K | $1.48B |
| Feb 20, 2025 | $12.07 | $12.07 | $12.07 | $12.07 | $2.20M | $1.48B |
| Feb 19, 2025 | $12.04 | $12.04 | $12.04 | $12.04 | $2.53M | $1.48B |
| Feb 18, 2025 | $12.08 | $12.08 | $12.08 | $12.08 | $315.77K | $1.48B |
| Feb 17, 2025 | $12.15 | $12.15 | $12.15 | $12.15 | $89.61K | $1.49B |
| Feb 16, 2025 | $12.18 | $12.18 | $12.18 | $12.18 | $35.52K | $1.49B |
| Feb 15, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $192.86K | $1.50B |
| Feb 14, 2025 | $12.17 | $12.17 | $12.17 | $12.17 | $112.62K | $1.49B |
| Feb 13, 2025 | $12.36 | $12.36 | $12.36 | $12.36 | $177.96K | $1.51B |
| Feb 12, 2025 | $12.17 | $12.17 | $12.17 | $12.17 | $136.60K | $1.49B |
| Feb 11, 2025 | $12.17 | $12.17 | $12.17 | $12.17 | $98.69K | $1.50B |
| Feb 10, 2025 | $12.13 | $12.13 | $12.13 | $12.13 | $105.82K | $1.49B |
| Feb 9, 2025 | $12.14 | $12.14 | $12.14 | $12.14 | $127.90K | $1.49B |
| Feb 8, 2025 | $12.28 | $12.28 | $12.28 | $12.28 | $156.04K | $1.51B |
| Feb 7, 2025 | $12.45 | $12.45 | $12.45 | $12.45 | $46.67K | $1.52B |
| Feb 6, 2025 | $12.82 | $12.82 | $12.82 | $12.82 | $63.32K | $1.57B |
| Feb 5, 2025 | $12.77 | $12.77 | $12.77 | $12.77 | $224.95K | $1.57B |
| Feb 4, 2025 | $12.88 | $12.88 | $12.88 | $12.88 | $957.81K | $1.58B |
| Feb 3, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $163.23K | $1.54B |
| Feb 2, 2025 | $13.55 | $13.55 | $13.55 | $13.55 | $1.90M | $1.66B |
| Feb 1, 2025 | $13.97 | $13.97 | $13.97 | $13.97 | $231.25K | $1.71B |
| Jan 31, 2025 | $14.06 | $14.06 | $14.06 | $14.06 | $74.82K | $1.73B |
| Jan 30, 2025 | $13.44 | $13.44 | $13.44 | $13.44 | $135.18K | $1.64B |
| Jan 29, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $271.40K | $1.65B |
| Jan 28, 2025 | $12.95 | $12.95 | $12.95 | $12.95 | $257.68K | $1.59B |
| Jan 27, 2025 | $13.16 | $13.16 | $13.16 | $13.16 | $106.18K | $1.62B |
| Jan 26, 2025 | $12.96 | $12.96 | $12.96 | $12.96 | $99.25K | $1.59B |
| Jan 25, 2025 | $13.11 | $13.11 | $13.11 | $13.11 | $628.00K | $1.61B |
| Jan 24, 2025 | $11.96 | $11.96 | $11.96 | $11.96 | $237.49K | $1.47B |
| Jan 23, 2025 | $11.21 | $11.21 | $11.21 | $11.21 | $180.15K | $1.38B |
| Jan 22, 2025 | $11.29 | $11.29 | $11.29 | $11.29 | $283.04K | $1.38B |
| Jan 21, 2025 | $11.13 | $11.13 | $11.13 | $11.13 | $646.07K | $1.36B |
| Jan 20, 2025 | $10.46 | $10.46 | $10.46 | $10.46 | $2.17M | $1.29B |
| Jan 19, 2025 | $10.78 | $10.78 | $10.78 | $10.78 | $198.62K | $1.32B |
| Jan 18, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $268.41K | $1.38B |
| Jan 17, 2025 | $11.10 | $11.10 | $11.10 | $11.10 | $204.39K | $1.36B |
| Jan 16, 2025 | $11.25 | $11.25 | $11.25 | $11.25 | $165.52K | $1.38B |
| Jan 15, 2025 | $10.66 | $10.66 | $10.66 | $10.66 | $76.92K | $1.31B |
| Jan 14, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $496.63K | $1.33B |
| Jan 13, 2025 | $11.39 | $11.39 | $11.39 | $11.39 | $281.15K | $1.40B |
| Jan 12, 2025 | $10.81 | $10.81 | $10.81 | $10.81 | $47.07K | $1.33B |
| Jan 11, 2025 | $10.73 | $10.73 | $10.73 | $10.73 | $305.87K | $1.32B |
| Jan 10, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $213.07K | $1.29B |
| Jan 9, 2025 | $10.36 | $10.36 | $10.36 | $10.36 | $245.58K | $1.27B |
| Jan 8, 2025 | $10.67 | $10.67 | $10.67 | $10.67 | $215.54K | $1.31B |
| Jan 7, 2025 | $11.19 | $11.19 | $11.19 | $11.19 | $208.69K | $1.37B |
| Jan 6, 2025 | $11.03 | $11.03 | $11.03 | $11.03 | $92.05K | $1.35B |
| Jan 5, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $150.93K | $1.33B |
| Jan 4, 2025 | $10.74 | $10.74 | $10.74 | $10.74 | $134.04K | $1.32B |
| Jan 3, 2025 | $10.73 | $10.73 | $10.73 | $10.73 | $209.01K | $1.32B |
| Jan 2, 2025 | $10.44 | $10.44 | $10.44 | $10.44 | $143.31K | $1.28B |
| Jan 1, 2025 | $10.55 | $10.55 | $10.55 | $10.55 | $167.86K | $1.27B |
| Dec 31, 2024 | $10.79 | $10.79 | $10.79 | $10.79 | $198.65K | $1.30B |
| Dec 30, 2024 | $11.16 | $11.16 | $11.16 | $11.16 | $220.17K | $1.34B |
| Dec 29, 2024 | $10.96 | $10.96 | $10.96 | $10.96 | $126.22K | $1.32B |
| Dec 28, 2024 | $10.80 | $10.80 | $10.80 | $10.80 | $250.11K | $1.30B |
| Dec 27, 2024 | $11.04 | $11.04 | $11.04 | $11.04 | $167.92K | $1.33B |
| Dec 26, 2024 | $11.16 | $11.16 | $11.16 | $11.16 | $124.53K | $1.34B |
| Dec 25, 2024 | $11.43 | $11.43 | $11.43 | $11.43 | $209.16K | $1.37B |
| Dec 24, 2024 | $11.48 | $11.48 | $11.48 | $11.48 | $277.35K | $1.38B |
| Dec 23, 2024 | $11.09 | $11.09 | $11.09 | $11.09 | $297.90K | $1.33B |
| Dec 22, 2024 | $11.12 | $11.12 | $11.12 | $11.12 | $144.86K | $1.34B |
| Dec 21, 2024 | $11.16 | $11.16 | $11.16 | $11.16 | $430.68K | $1.34B |
| Dec 20, 2024 | $11.06 | $11.06 | $11.06 | $11.06 | $252.69K | $1.33B |
| Dec 19, 2024 | $11.48 | $11.48 | $11.48 | $11.48 | $1.83M | $1.38B |
| Dec 18, 2024 | $12.15 | $12.15 | $12.15 | $12.15 | $245.94K | $1.46B |
| Dec 17, 2024 | $12.27 | $12.27 | $12.27 | $12.27 | $818.33K | $1.47B |
| Dec 16, 2024 | $12.98 | $12.98 | $12.98 | $12.98 | $301.28K | $1.56B |
| Dec 15, 2024 | $13.05 | $13.05 | $13.05 | $13.05 | $185.97K | $1.57B |
| Dec 14, 2024 | $13.51 | $13.51 | $13.51 | $13.51 | $202.51K | $1.62B |
| Dec 13, 2024 | $13.52 | $13.52 | $13.52 | $13.52 | $236.65K | $1.63B |
| Dec 12, 2024 | $13.14 | $13.14 | $13.14 | $13.14 | $304.75K | $1.58B |
| Dec 11, 2024 | $12.76 | $12.76 | $12.76 | $12.76 | $599.07K | $1.53B |
| Dec 10, 2024 | $12.80 | $12.80 | $12.80 | $12.80 | $667.85K | $1.54B |
| Dec 9, 2024 | $13.76 | $13.76 | $13.76 | $13.76 | $223.19K | $1.66B |
| Dec 8, 2024 | $13.71 | $13.71 | $13.71 | $13.71 | $171.17K | $1.65B |
| Dec 7, 2024 | $13.64 | $13.64 | $13.64 | $13.64 | $311.31K | $1.64B |
| Dec 6, 2024 | $13.17 | $13.17 | $13.17 | $13.17 | $373.83K | $1.58B |
| Dec 5, 2024 | $13.45 | $13.45 | $13.45 | $13.45 | $758.56K | $1.62B |
| Dec 4, 2024 | $12.64 | $12.64 | $12.64 | $12.64 | $540.25K | $1.52B |
| Dec 3, 2024 | $12.51 | $12.51 | $12.51 | $12.51 | $782.88K | $1.50B |
| Dec 2, 2024 | $12.60 | $12.60 | $12.60 | $12.60 | $291.87K | $1.51B |
| Dec 1, 2024 | $12.07 | $12.07 | $12.07 | $12.07 | $250.86K | $1.45B |
| Nov 30, 2024 | $11.84 | $11.84 | $11.84 | $11.84 | $245.16K | $1.43B |
| Nov 29, 2024 | $11.60 | $11.60 | $11.60 | $11.60 | $183.19K | $1.40B |
| Nov 28, 2024 | $11.76 | $11.76 | $11.76 | $11.76 | $341.18K | $1.41B |
| Nov 27, 2024 | $11.28 | $11.28 | $11.28 | $11.28 | $216.01K | $1.36B |
| Nov 26, 2024 | $11.39 | $11.39 | $11.39 | $11.39 | $1.83M | $1.37B |
| Nov 25, 2024 | $11.60 | $11.60 | $11.60 | $11.60 | $465.93K | $1.40B |
| Nov 24, 2024 | $11.71 | $11.71 | $11.71 | $11.71 | $615.11K | $1.40B |
| Nov 23, 2024 | $11.14 | $11.14 | $11.14 | $11.14 | $567.74K | $1.34B |
| Nov 22, 2024 | $11.07 | $11.07 | $11.07 | $11.07 | $1.84M | $1.33B |
| Nov 21, 2024 | $10.83 | $10.83 | $10.83 | $10.83 | $276.24K | $1.30B |
| Nov 20, 2024 | $10.85 | $10.85 | $10.85 | $10.85 | $1.58M | $1.31B |
| Nov 19, 2024 | $10.82 | $10.82 | $10.82 | $10.82 | $433.24K | $1.30B |
| Nov 18, 2024 | $10.79 | $10.79 | $10.79 | $10.79 | $296.25K | $1.30B |
| Nov 17, 2024 | $10.99 | $10.99 | $10.99 | $10.99 | $506.88K | $1.32B |