Kusama
KSM
Rank #300
$11.70
Updated 7 days ago
Market Cap
$202.55M
24h Volume
$16.72M
Avg Volume (all)
$28.44M
24h High/Low
$12.59
$11.64
$11.64
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Coinbase 50 Index
Proof of Stake (PoS)
Pantera Capital Portfolio
Made in USA
Hydration Ecosystem
Polkadot Ecosystem
Chains
Hydration
asset_registry%2F...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $11.70 | $12.59 | $11.64 | $11.70 | $16.72M | $202.55M |
| Nov 10, 2025 | $12.21 | $12.21 | $12.21 | $12.21 | $69.18M | $211.26M |
| Nov 9, 2025 | $13.56 | $13.56 | $13.56 | $13.56 | $139.72M | $234.37M |
| Nov 8, 2025 | $11.24 | $11.24 | $11.24 | $11.24 | $34.06M | $194.57M |
| Nov 7, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $18.17M | $165.59M |
| Nov 6, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $10.61M | $160.86M |
| Nov 5, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $19.15M | $158.37M |
| Nov 4, 2025 | $9.49 | $9.49 | $9.49 | $9.49 | $17.78M | $164.08M |
| Nov 3, 2025 | $10.98 | $10.98 | $10.98 | $10.98 | $42.04M | $189.29M |
| Nov 2, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $8.68M | $172.90M |
| Nov 1, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $6.92M | $163.21M |
| Oct 31, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $10.78M | $162.40M |
| Oct 30, 2025 | $10.04 | $10.04 | $10.04 | $10.04 | $6.79M | $173.24M |
| Oct 29, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $7.91M | $172.82M |
| Oct 28, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | $8.08M | $181.00M |
| Oct 27, 2025 | $10.77 | $10.77 | $10.77 | $10.77 | $6.11M | $185.86M |
| Oct 26, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | $3.93M | $182.06M |
| Oct 25, 2025 | $10.63 | $10.63 | $10.63 | $10.63 | $9.61M | $183.26M |
| Oct 24, 2025 | $10.67 | $10.67 | $10.67 | $10.67 | $7.85M | $183.72M |
| Oct 23, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $10.95M | $181.50M |
| Oct 22, 2025 | $10.52 | $10.52 | $10.52 | $10.52 | $9.91M | $180.99M |
| Oct 21, 2025 | $10.82 | $10.82 | $10.82 | $10.82 | $10.36M | $186.28M |
| Oct 20, 2025 | $10.96 | $10.96 | $10.96 | $10.96 | $8.60M | $188.64M |
| Oct 19, 2025 | $10.54 | $10.54 | $10.54 | $10.54 | $8.24M | $181.15M |
| Oct 18, 2025 | $10.51 | $10.51 | $10.51 | $10.51 | $13.05M | $180.97M |
| Oct 17, 2025 | $10.89 | $10.89 | $10.89 | $10.89 | $13.12M | $186.85M |
| Oct 16, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $11.18M | $193.67M |
| Oct 15, 2025 | $11.78 | $11.78 | $11.78 | $11.78 | $16.47M | $202.98M |
| Oct 14, 2025 | $12.25 | $12.25 | $12.25 | $12.25 | $22.06M | $210.69M |
| Oct 13, 2025 | $11.63 | $11.63 | $11.63 | $11.63 | $15.48M | $199.77M |
| Oct 12, 2025 | $10.42 | $10.42 | $10.42 | $10.42 | $20.58M | $179.30M |
| Oct 11, 2025 | $10.77 | $10.77 | $10.77 | $10.77 | $38.67M | $186.59M |
| Oct 10, 2025 | $14.76 | $14.76 | $14.76 | $14.76 | $16.74M | $252.83M |
| Oct 9, 2025 | $15.06 | $15.06 | $15.06 | $15.06 | $10.75M | $258.55M |
| Oct 8, 2025 | $14.83 | $14.83 | $14.83 | $14.83 | $16.27M | $254.57M |
| Oct 7, 2025 | $15.60 | $15.60 | $15.60 | $15.60 | $11.99M | $267.50M |
| Oct 6, 2025 | $15.03 | $15.03 | $15.03 | $15.03 | $11.92M | $257.74M |
| Oct 5, 2025 | $14.93 | $14.93 | $14.93 | $14.93 | $8.92M | $256.03M |
| Oct 4, 2025 | $15.38 | $15.38 | $15.38 | $15.38 | $12.32M | $263.68M |
| Oct 3, 2025 | $15.44 | $15.44 | $15.44 | $15.44 | $12.37M | $263.97M |
| Oct 2, 2025 | $15.07 | $15.07 | $15.07 | $15.07 | $12.52M | $258.06M |
| Oct 1, 2025 | $14.34 | $14.34 | $14.34 | $14.34 | $12.28M | $245.34M |
| Sep 30, 2025 | $14.35 | $14.35 | $14.35 | $14.35 | $12.78M | $245.78M |
| Sep 29, 2025 | $14.67 | $14.67 | $14.67 | $14.67 | $25.20M | $251.03M |
| Sep 28, 2025 | $14.01 | $14.01 | $14.01 | $14.01 | $6.37M | $239.51M |
| Sep 27, 2025 | $14.03 | $14.03 | $14.03 | $14.03 | $17.26M | $239.71M |
| Sep 26, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $18.28M | $224.52M |
| Sep 25, 2025 | $14.23 | $14.23 | $14.23 | $14.23 | $8.17M | $242.94M |
| Sep 24, 2025 | $14.18 | $14.18 | $14.18 | $14.18 | $9.87M | $242.45M |
| Sep 23, 2025 | $14.37 | $14.37 | $14.37 | $14.37 | $20.24M | $245.44M |
| Sep 22, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | $9.91M | $263.07M |
| Sep 21, 2025 | $15.90 | $15.90 | $15.90 | $15.90 | $9.94M | $271.37M |
| Sep 20, 2025 | $15.67 | $15.67 | $15.67 | $15.67 | $19.82M | $267.04M |
| Sep 19, 2025 | $16.14 | $16.14 | $16.14 | $16.14 | $13.85M | $275.31M |
| Sep 18, 2025 | $16.05 | $16.05 | $16.05 | $16.05 | $15.14M | $273.86M |
| Sep 17, 2025 | $15.81 | $15.81 | $15.81 | $15.81 | $11.41M | $269.70M |
| Sep 16, 2025 | $15.28 | $15.28 | $15.28 | $15.28 | $15.85M | $260.32M |
| Sep 15, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $16.40M | $270.23M |
| Sep 14, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $23.60M | $283.77M |
| Sep 13, 2025 | $16.01 | $16.01 | $16.01 | $16.01 | $10.63M | $272.69M |
| Sep 12, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $10.07M | $268.46M |
| Sep 11, 2025 | $15.74 | $15.74 | $15.74 | $15.74 | $12.93M | $267.83M |
| Sep 10, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $14.52M | $264.50M |
| Sep 9, 2025 | $15.48 | $15.48 | $15.48 | $15.48 | $12.27M | $263.51M |
| Sep 8, 2025 | $15.35 | $15.35 | $15.35 | $15.35 | $9.16M | $261.27M |
| Sep 7, 2025 | $15.13 | $15.13 | $15.13 | $15.13 | $6.75M | $257.37M |
| Sep 6, 2025 | $15.23 | $15.23 | $15.23 | $15.23 | $9.03M | $258.91M |
| Sep 5, 2025 | $14.87 | $14.87 | $14.87 | $14.87 | $9.07M | $252.67M |
| Sep 4, 2025 | $15.29 | $15.29 | $15.29 | $15.29 | $11.63M | $259.93M |
| Sep 3, 2025 | $15.13 | $15.13 | $15.13 | $15.13 | $13.09M | $256.82M |
| Sep 2, 2025 | $14.67 | $14.67 | $14.67 | $14.67 | $16.26M | $249.18M |
| Sep 1, 2025 | $15.42 | $15.42 | $15.42 | $15.42 | $33.91M | $261.31M |
| Aug 31, 2025 | $16.08 | $16.08 | $16.08 | $16.08 | $24.53M | $272.96M |
| Aug 30, 2025 | $14.91 | $14.91 | $14.91 | $14.91 | $15.53M | $253.08M |
| Aug 29, 2025 | $15.61 | $15.61 | $15.61 | $15.61 | $10.18M | $264.88M |
| Aug 28, 2025 | $15.39 | $15.39 | $15.39 | $15.39 | $14.84M | $261.07M |
| Aug 27, 2025 | $15.16 | $15.16 | $15.16 | $15.16 | $11.33M | $257.03M |
| Aug 26, 2025 | $14.54 | $14.54 | $14.54 | $14.54 | $17.83M | $246.53M |
| Aug 25, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | $21.66M | $271.35M |
| Aug 24, 2025 | $16.57 | $16.57 | $16.57 | $16.57 | $19.71M | $280.81M |
| Aug 23, 2025 | $16.06 | $16.06 | $16.06 | $16.06 | $20.34M | $272.42M |
| Aug 22, 2025 | $14.38 | $14.38 | $14.38 | $14.38 | $11.38M | $243.13M |
| Aug 21, 2025 | $14.66 | $14.66 | $14.66 | $14.66 | $10.49M | $248.32M |
| Aug 20, 2025 | $13.96 | $13.96 | $13.96 | $13.96 | $12.96M | $236.32M |
| Aug 19, 2025 | $14.68 | $14.68 | $14.68 | $14.68 | $13.03M | $248.32M |
| Aug 18, 2025 | $15.45 | $15.45 | $15.45 | $15.45 | $12.04M | $261.37M |
| Aug 17, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | $8.27M | $257.72M |
| Aug 16, 2025 | $14.81 | $14.81 | $14.81 | $14.81 | $13.63M | $250.50M |
| Aug 15, 2025 | $15.14 | $15.14 | $15.14 | $15.14 | $22.54M | $255.91M |
| Aug 14, 2025 | $16.50 | $16.50 | $16.50 | $16.50 | $18.69M | $278.98M |
| Aug 13, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | $14.57M | $268.04M |
| Aug 12, 2025 | $14.91 | $14.91 | $14.91 | $14.91 | $12.60M | $252.08M |
| Aug 11, 2025 | $15.56 | $15.56 | $15.56 | $15.56 | $17.92M | $262.77M |
| Aug 10, 2025 | $15.66 | $15.66 | $15.66 | $15.66 | $11.71M | $264.41M |
| Aug 9, 2025 | $15.14 | $15.14 | $15.14 | $15.14 | $22.09M | $255.52M |
| Aug 8, 2025 | $14.68 | $14.68 | $14.68 | $14.68 | $11.19M | $247.71M |
| Aug 7, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | $9.38M | $235.39M |
| Aug 6, 2025 | $13.70 | $13.70 | $13.70 | $13.70 | $11.93M | $230.98M |
| Aug 5, 2025 | $14.29 | $14.29 | $14.29 | $14.29 | $11.29M | $241.01M |
| Aug 4, 2025 | $13.94 | $13.94 | $13.94 | $13.94 | $9.64M | $234.85M |
| Aug 3, 2025 | $13.40 | $13.40 | $13.40 | $13.40 | $9.12M | $225.97M |
| Aug 2, 2025 | $13.61 | $13.61 | $13.61 | $13.61 | $15.11M | $229.25M |
| Aug 1, 2025 | $14.07 | $14.07 | $14.07 | $14.07 | $11.83M | $236.89M |
| Jul 31, 2025 | $14.94 | $14.94 | $14.94 | $14.94 | $16.40M | $251.72M |
| Jul 30, 2025 | $15.24 | $15.24 | $15.24 | $15.24 | $12.37M | $256.52M |
| Jul 29, 2025 | $15.45 | $15.45 | $15.45 | $15.45 | $12.08M | $259.94M |
| Jul 28, 2025 | $16.27 | $16.27 | $16.27 | $16.27 | $8.03M | $273.78M |
| Jul 27, 2025 | $15.85 | $15.85 | $15.85 | $15.85 | $7.96M | $266.93M |
| Jul 26, 2025 | $15.91 | $15.91 | $15.91 | $15.91 | $14.53M | $267.32M |
| Jul 25, 2025 | $15.44 | $15.44 | $15.44 | $15.44 | $15.00M | $259.32M |
| Jul 24, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | $17.33M | $264.76M |
| Jul 23, 2025 | $17.32 | $17.32 | $17.32 | $17.32 | $18.29M | $291.05M |
| Jul 22, 2025 | $17.28 | $17.28 | $17.28 | $17.28 | $18.98M | $290.49M |
| Jul 21, 2025 | $17.25 | $17.25 | $17.25 | $17.25 | $15.90M | $289.91M |
| Jul 20, 2025 | $16.54 | $16.54 | $16.54 | $16.54 | $12.40M | $277.76M |
| Jul 19, 2025 | $16.25 | $16.25 | $16.25 | $16.25 | $28.92M | $272.75M |
| Jul 18, 2025 | $16.12 | $16.12 | $16.12 | $16.12 | $20.05M | $270.38M |
| Jul 17, 2025 | $15.74 | $15.74 | $15.74 | $15.74 | $26.76M | $263.99M |
| Jul 16, 2025 | $15.10 | $15.10 | $15.10 | $15.10 | $14.14M | $253.26M |
| Jul 15, 2025 | $14.72 | $14.72 | $14.72 | $14.72 | $16.82M | $246.65M |
| Jul 14, 2025 | $14.71 | $14.71 | $14.71 | $14.71 | $10.23M | $246.51M |
| Jul 13, 2025 | $14.30 | $14.30 | $14.30 | $14.30 | $10.91M | $239.63M |
| Jul 12, 2025 | $14.57 | $14.57 | $14.57 | $14.57 | $18.20M | $244.04M |
| Jul 11, 2025 | $14.58 | $14.58 | $14.58 | $14.58 | $15.88M | $243.82M |
| Jul 10, 2025 | $13.55 | $13.55 | $13.55 | $13.55 | $12.07M | $227.05M |
| Jul 9, 2025 | $12.75 | $12.75 | $12.75 | $12.75 | $11.12M | $213.52M |
| Jul 8, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $9.19M | $209.86M |
| Jul 7, 2025 | $12.71 | $12.71 | $12.71 | $12.71 | $6.74M | $212.70M |
| Jul 6, 2025 | $12.63 | $12.63 | $12.63 | $12.63 | $5.51M | $211.40M |
| Jul 5, 2025 | $12.46 | $12.46 | $12.46 | $12.46 | $8.85M | $208.41M |
| Jul 4, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $10.65M | $221.55M |
| Jul 3, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $11.73M | $221.71M |
| Jul 2, 2025 | $12.29 | $12.29 | $12.29 | $12.29 | $11.68M | $205.10M |
| Jul 1, 2025 | $12.90 | $12.90 | $12.90 | $12.90 | $18.49M | $215.43M |
| Jun 30, 2025 | $13.84 | $13.84 | $13.84 | $13.84 | $8.35M | $231.06M |
| Jun 29, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $5.66M | $224.86M |
| Jun 28, 2025 | $13.01 | $13.01 | $13.01 | $13.01 | $8.10M | $217.11M |
| Jun 27, 2025 | $12.77 | $12.77 | $12.77 | $12.77 | $10.23M | $213.13M |
| Jun 26, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | $15.21M | $218.86M |
| Jun 25, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | $12.12M | $232.38M |
| Jun 24, 2025 | $14.02 | $14.02 | $14.02 | $14.02 | $12.33M | $233.67M |
| Jun 23, 2025 | $12.62 | $12.62 | $12.62 | $12.62 | $16.35M | $210.24M |
| Jun 22, 2025 | $13.04 | $13.04 | $13.04 | $13.04 | $8.92M | $216.67M |
| Jun 21, 2025 | $13.79 | $13.79 | $13.79 | $13.79 | $8.95M | $229.76M |
| Jun 20, 2025 | $14.22 | $14.22 | $14.22 | $14.22 | $7.47M | $236.78M |
| Jun 19, 2025 | $14.38 | $14.38 | $14.38 | $14.38 | $13.36M | $239.31M |
| Jun 18, 2025 | $14.27 | $14.27 | $14.27 | $14.27 | $14.08M | $237.64M |
| Jun 17, 2025 | $14.85 | $14.85 | $14.85 | $14.85 | $14.61M | $247.46M |
| Jun 16, 2025 | $14.76 | $14.76 | $14.76 | $14.76 | $7.07M | $245.91M |
| Jun 15, 2025 | $14.86 | $14.86 | $14.86 | $14.86 | $7.23M | $247.32M |
| Jun 14, 2025 | $15.19 | $15.19 | $15.19 | $15.19 | $16.06M | $252.60M |
| Jun 13, 2025 | $15.62 | $15.62 | $15.62 | $15.62 | $14.44M | $259.87M |
| Jun 12, 2025 | $16.75 | $16.75 | $16.75 | $16.75 | $13.47M | $278.34M |
| Jun 11, 2025 | $17.39 | $17.39 | $17.39 | $17.39 | $15.50M | $288.88M |
| Jun 10, 2025 | $16.76 | $16.76 | $16.76 | $16.76 | $10.73M | $278.20M |
| Jun 9, 2025 | $16.21 | $16.21 | $16.21 | $16.21 | $7.14M | $269.21M |
| Jun 8, 2025 | $16.25 | $16.25 | $16.25 | $16.25 | $7.63M | $269.67M |
| Jun 7, 2025 | $15.51 | $15.51 | $15.51 | $15.51 | $10.59M | $257.42M |
| Jun 6, 2025 | $15.22 | $15.22 | $15.22 | $15.22 | $15.36M | $252.42M |
| Jun 5, 2025 | $16.24 | $16.24 | $16.24 | $16.24 | $14.81M | $269.36M |
| Jun 4, 2025 | $16.60 | $16.60 | $16.60 | $16.60 | $11.42M | $275.22M |
| Jun 3, 2025 | $16.57 | $16.57 | $16.57 | $16.57 | $8.54M | $274.67M |
| Jun 2, 2025 | $16.15 | $16.15 | $16.15 | $16.15 | $9.45M | $267.79M |
| Jun 1, 2025 | $16.17 | $16.17 | $16.17 | $16.17 | $12.48M | $267.96M |
| May 31, 2025 | $15.92 | $15.92 | $15.92 | $15.92 | $16.77M | $263.50M |
| May 30, 2025 | $17.66 | $17.66 | $17.66 | $17.66 | $17.32M | $292.52M |
| May 29, 2025 | $19.30 | $19.30 | $19.30 | $19.30 | $16.53M | $319.68M |
| May 28, 2025 | $18.30 | $18.30 | $18.30 | $18.30 | $13.45M | $303.01M |
| May 27, 2025 | $18.08 | $18.08 | $18.08 | $18.08 | $8.56M | $299.16M |
| May 26, 2025 | $18.26 | $18.26 | $18.26 | $18.26 | $11.53M | $302.08M |
| May 25, 2025 | $18.17 | $18.17 | $18.17 | $18.17 | $9.74M | $300.55M |
| May 24, 2025 | $18.35 | $18.35 | $18.35 | $18.35 | $20.96M | $303.56M |
| May 23, 2025 | $20.10 | $20.10 | $20.10 | $20.10 | $19.18M | $332.49M |
| May 22, 2025 | $19.05 | $19.05 | $19.05 | $19.05 | $19.40M | $314.79M |
| May 21, 2025 | $18.60 | $18.60 | $18.60 | $18.60 | $14.16M | $307.33M |
| May 20, 2025 | $18.40 | $18.40 | $18.40 | $18.40 | $17.58M | $303.65M |
| May 19, 2025 | $19.20 | $19.20 | $19.20 | $19.20 | $17.22M | $317.09M |
| May 18, 2025 | $18.21 | $18.21 | $18.21 | $18.21 | $13.41M | $300.69M |
| May 17, 2025 | $18.98 | $18.98 | $18.98 | $18.98 | $15.80M | $313.29M |
| May 16, 2025 | $19.32 | $19.32 | $19.32 | $19.32 | $25.12M | $318.74M |
| May 15, 2025 | $21.10 | $21.10 | $21.10 | $21.10 | $23.24M | $348.02M |
| May 14, 2025 | $22.22 | $22.22 | $22.22 | $22.22 | $43.45M | $366.41M |
| May 13, 2025 | $22.37 | $22.37 | $22.37 | $22.37 | $130.40M | $368.99M |
| May 12, 2025 | $18.82 | $18.82 | $18.82 | $18.82 | $18.80M | $310.59M |
| May 11, 2025 | $19.53 | $19.53 | $19.53 | $19.53 | $24.30M | $321.69M |
| May 10, 2025 | $17.96 | $17.96 | $17.96 | $17.96 | $25.86M | $295.74M |
| May 9, 2025 | $16.80 | $16.80 | $16.80 | $16.80 | $21.31M | $276.59M |
| May 8, 2025 | $14.70 | $14.70 | $14.70 | $14.70 | $9.06M | $242.01M |
| May 7, 2025 | $14.58 | $14.58 | $14.58 | $14.58 | $10.30M | $240.16M |
| May 6, 2025 | $14.61 | $14.61 | $14.61 | $14.61 | $8.02M | $240.43M |
| May 5, 2025 | $14.50 | $14.50 | $14.50 | $14.50 | $8.20M | $238.53M |
| May 4, 2025 | $15.04 | $15.04 | $15.04 | $15.04 | $7.45M | $247.51M |
| May 3, 2025 | $15.71 | $15.71 | $15.71 | $15.71 | $8.97M | $258.19M |
| May 2, 2025 | $15.79 | $15.79 | $15.79 | $15.79 | $12.81M | $259.49M |
| May 1, 2025 | $15.23 | $15.23 | $15.23 | $15.23 | $14.84M | $250.35M |
| Apr 30, 2025 | $15.88 | $15.88 | $15.88 | $15.88 | $9.64M | $260.70M |
| Apr 29, 2025 | $16.34 | $16.34 | $16.34 | $16.34 | $11.00M | $268.38M |
| Apr 28, 2025 | $15.84 | $15.84 | $15.84 | $15.84 | $8.23M | $260.21M |
| Apr 27, 2025 | $16.41 | $16.41 | $16.41 | $16.41 | $11.69M | $269.17M |
| Apr 26, 2025 | $16.31 | $16.31 | $16.31 | $16.31 | $16.44M | $267.65M |
| Apr 25, 2025 | $15.89 | $15.89 | $15.89 | $15.89 | $13.77M | $261.29M |
| Apr 24, 2025 | $15.36 | $15.36 | $15.36 | $15.36 | $13.80M | $252.04M |
| Apr 23, 2025 | $14.69 | $14.69 | $14.69 | $14.69 | $11.86M | $240.93M |
| Apr 22, 2025 | $13.86 | $13.86 | $13.86 | $13.86 | $9.90M | $227.08M |
| Apr 21, 2025 | $13.76 | $13.76 | $13.76 | $13.76 | $8.08M | $225.17M |
| Apr 20, 2025 | $13.47 | $13.47 | $13.47 | $13.47 | $6.98M | $220.77M |
| Apr 19, 2025 | $12.65 | $12.65 | $12.65 | $12.65 | $5.83M | $207.22M |
| Apr 18, 2025 | $12.42 | $12.42 | $12.42 | $12.42 | $8.16M | $203.47M |
| Apr 17, 2025 | $12.36 | $12.36 | $12.36 | $12.36 | $12.64M | $202.45M |
| Apr 16, 2025 | $12.75 | $12.75 | $12.75 | $12.75 | $11.80M | $208.73M |
| Apr 15, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $9.12M | $218.28M |
| Apr 14, 2025 | $13.29 | $13.29 | $13.29 | $13.29 | $8.65M | $217.47M |
| Apr 13, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | $6.46M | $229.01M |
| Apr 12, 2025 | $13.42 | $13.42 | $13.42 | $13.42 | $9.51M | $219.49M |
| Apr 11, 2025 | $13.15 | $13.15 | $13.15 | $13.15 | $9.89M | $215.05M |
| Apr 10, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | $17.71M | $222.90M |
| Apr 9, 2025 | $12.29 | $12.29 | $12.29 | $12.29 | $10.86M | $200.97M |
| Apr 8, 2025 | $12.77 | $12.77 | $12.77 | $12.77 | $26.92M | $208.91M |
| Apr 7, 2025 | $12.84 | $12.84 | $12.84 | $12.84 | $13.34M | $209.35M |
| Apr 6, 2025 | $14.91 | $14.91 | $14.91 | $14.91 | $6.22M | $242.64M |
| Apr 5, 2025 | $14.96 | $14.96 | $14.96 | $14.96 | $9.88M | $244.11M |
| Apr 4, 2025 | $15.04 | $15.04 | $15.04 | $15.04 | $9.27M | $245.57M |
| Apr 3, 2025 | $14.83 | $14.83 | $14.83 | $14.83 | $16.73M | $241.96M |
| Apr 2, 2025 | $16.00 | $16.00 | $16.00 | $16.00 | $10.78M | $261.15M |
| Apr 1, 2025 | $15.81 | $15.81 | $15.81 | $15.81 | $9.03M | $257.45M |
| Mar 31, 2025 | $15.83 | $15.83 | $15.83 | $15.83 | $6.99M | $257.94M |
| Mar 30, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | $8.56M | $258.03M |
| Mar 29, 2025 | $16.72 | $16.72 | $16.72 | $16.72 | $11.54M | $272.45M |
| Mar 28, 2025 | $18.09 | $18.09 | $18.09 | $18.09 | $14.64M | $294.56M |
| Mar 27, 2025 | $18.09 | $18.09 | $18.09 | $18.09 | $9.97M | $294.53M |
| Mar 26, 2025 | $18.30 | $18.30 | $18.30 | $18.30 | $8.60M | $297.79M |
| Mar 25, 2025 | $18.20 | $18.20 | $18.20 | $18.20 | $17.21M | $295.55M |
| Mar 24, 2025 | $17.72 | $17.72 | $17.72 | $17.72 | $14.19M | $288.40M |
| Mar 23, 2025 | $16.91 | $16.91 | $16.91 | $16.91 | $7.16M | $275.26M |
| Mar 22, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $10.30M | $275.73M |
| Mar 21, 2025 | $17.26 | $17.26 | $17.26 | $17.26 | $10.02M | $280.60M |
| Mar 20, 2025 | $18.36 | $18.36 | $18.36 | $18.36 | $15.65M | $298.34M |
| Mar 19, 2025 | $17.54 | $17.54 | $17.54 | $17.54 | $11.49M | $284.84M |
| Mar 18, 2025 | $17.41 | $17.41 | $17.41 | $17.41 | $16.28M | $282.83M |
| Mar 17, 2025 | $16.39 | $16.39 | $16.39 | $16.39 | $9.35M | $265.65M |
| Mar 16, 2025 | $16.90 | $16.90 | $16.90 | $16.90 | $8.09M | $274.35M |
| Mar 15, 2025 | $16.49 | $16.49 | $16.49 | $16.49 | $12.47M | $267.57M |
| Mar 14, 2025 | $15.88 | $15.88 | $15.88 | $15.88 | $15.26M | $257.66M |
| Mar 13, 2025 | $16.04 | $16.04 | $16.04 | $16.04 | $13.00M | $260.05M |
| Mar 12, 2025 | $15.98 | $15.98 | $15.98 | $15.98 | $20.77M | $258.69M |
| Mar 11, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | $19.81M | $255.95M |
| Mar 10, 2025 | $16.53 | $16.53 | $16.53 | $16.53 | $13.70M | $268.08M |
| Mar 9, 2025 | $17.48 | $17.48 | $17.48 | $17.48 | $10.02M | $283.20M |
| Mar 8, 2025 | $17.82 | $17.82 | $17.82 | $17.82 | $17.39M | $288.42M |
| Mar 7, 2025 | $18.19 | $18.19 | $18.19 | $18.19 | $13.38M | $294.76M |
| Mar 6, 2025 | $18.49 | $18.49 | $18.49 | $18.49 | $14.90M | $300.33M |
| Mar 5, 2025 | $17.81 | $17.81 | $17.81 | $17.81 | $22.49M | $288.26M |
| Mar 4, 2025 | $17.97 | $17.97 | $17.97 | $17.97 | $22.32M | $291.29M |
| Mar 3, 2025 | $21.04 | $21.04 | $21.04 | $21.04 | $21.21M | $340.49M |
| Mar 2, 2025 | $19.16 | $19.16 | $19.16 | $19.16 | $12.74M | $309.31M |
| Mar 1, 2025 | $19.67 | $19.67 | $19.67 | $19.67 | $23.41M | $318.06M |
| Feb 28, 2025 | $19.85 | $19.85 | $19.85 | $19.85 | $16.59M | $320.84M |
| Feb 27, 2025 | $19.98 | $19.98 | $19.98 | $19.98 | $30.28M | $322.99M |
| Feb 26, 2025 | $19.84 | $19.84 | $19.84 | $19.84 | $28.34M | $320.72M |
| Feb 25, 2025 | $18.06 | $18.06 | $18.06 | $18.06 | $28.53M | $291.82M |
| Feb 24, 2025 | $20.13 | $20.13 | $20.13 | $20.13 | $5.71M | $324.78M |
| Feb 23, 2025 | $20.37 | $20.37 | $20.37 | $20.37 | $10.67M | $329.01M |
| Feb 22, 2025 | $19.78 | $19.78 | $19.78 | $19.78 | $11.87M | $319.17M |
| Feb 21, 2025 | $20.05 | $20.05 | $20.05 | $20.05 | $8.33M | $323.49M |
| Feb 20, 2025 | $19.54 | $19.54 | $19.54 | $19.54 | $8.18M | $315.29M |
| Feb 19, 2025 | $18.90 | $18.90 | $18.90 | $18.90 | $13.45M | $304.51M |
| Feb 18, 2025 | $19.98 | $19.98 | $19.98 | $19.98 | $11.24M | $322.10M |
| Feb 17, 2025 | $20.18 | $20.18 | $20.18 | $20.18 | $7.63M | $325.08M |
| Feb 16, 2025 | $20.27 | $20.27 | $20.27 | $20.27 | $8.46M | $326.42M |
| Feb 15, 2025 | $20.84 | $20.84 | $20.84 | $20.84 | $11.90M | $335.78M |
| Feb 14, 2025 | $20.48 | $20.48 | $20.48 | $20.48 | $14.11M | $329.91M |
| Feb 13, 2025 | $21.17 | $21.17 | $21.17 | $21.17 | $18.16M | $340.64M |
| Feb 12, 2025 | $19.88 | $19.88 | $19.88 | $19.88 | $17.23M | $320.09M |
| Feb 11, 2025 | $19.38 | $19.38 | $19.38 | $19.38 | $13.13M | $311.89M |
| Feb 10, 2025 | $19.06 | $19.06 | $19.06 | $19.06 | $12.83M | $306.30M |
| Feb 9, 2025 | $19.35 | $19.35 | $19.35 | $19.35 | $11.93M | $311.20M |
| Feb 8, 2025 | $18.65 | $18.65 | $18.65 | $18.65 | $16.46M | $300.05M |
| Feb 7, 2025 | $18.58 | $18.58 | $18.58 | $18.58 | $16.12M | $297.90M |
| Feb 6, 2025 | $19.48 | $19.48 | $19.48 | $19.48 | $14.61M | $313.02M |
| Feb 5, 2025 | $19.97 | $19.97 | $19.97 | $19.97 | $23.58M | $320.17M |
| Feb 4, 2025 | $21.28 | $21.28 | $21.28 | $21.28 | $66.41M | $342.05M |
| Feb 3, 2025 | $20.42 | $20.42 | $20.42 | $20.42 | $34.32M | $326.83M |
| Feb 2, 2025 | $24.05 | $24.05 | $24.05 | $24.05 | $14.26M | $386.09M |
| Feb 1, 2025 | $26.16 | $26.16 | $26.16 | $26.16 | $15.24M | $419.86M |
| Jan 31, 2025 | $25.93 | $25.93 | $25.93 | $25.93 | $16.35M | $415.99M |
| Jan 30, 2025 | $24.46 | $24.46 | $24.46 | $24.46 | $17.21M | $392.72M |
| Jan 29, 2025 | $23.75 | $23.75 | $23.75 | $23.75 | $14.65M | $380.85M |
| Jan 28, 2025 | $25.87 | $25.87 | $25.87 | $25.87 | $29.53M | $414.51M |
| Jan 27, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | $12.50M | $423.86M |
| Jan 26, 2025 | $27.37 | $27.37 | $27.37 | $27.37 | $10.83M | $438.71M |
| Jan 25, 2025 | $27.20 | $27.20 | $27.20 | $27.20 | $17.67M | $435.05M |
| Jan 24, 2025 | $27.45 | $27.45 | $27.45 | $27.45 | $24.22M | $439.93M |
| Jan 23, 2025 | $27.35 | $27.35 | $27.35 | $27.35 | $15.74M | $438.22M |
| Jan 22, 2025 | $28.33 | $28.33 | $28.33 | $28.33 | $26.86M | $452.72M |
| Jan 21, 2025 | $27.21 | $27.21 | $27.21 | $27.21 | $58.26M | $435.63M |
| Jan 20, 2025 | $27.00 | $27.00 | $27.00 | $27.00 | $48.84M | $433.01M |
| Jan 19, 2025 | $31.62 | $31.62 | $31.62 | $31.62 | $25.94M | $505.45M |
| Jan 18, 2025 | $34.23 | $34.23 | $34.23 | $34.23 | $25.13M | $547.79M |
| Jan 17, 2025 | $31.80 | $31.80 | $31.80 | $31.80 | $22.21M | $508.43M |
| Jan 16, 2025 | $32.94 | $32.94 | $32.94 | $32.94 | $23.14M | $526.35M |
| Jan 15, 2025 | $31.55 | $31.55 | $31.55 | $31.55 | $15.28M | $504.00M |
| Jan 14, 2025 | $29.56 | $29.56 | $29.56 | $29.56 | $23.06M | $472.15M |
| Jan 13, 2025 | $30.05 | $30.05 | $30.05 | $30.05 | $10.11M | $479.80M |
| Jan 12, 2025 | $30.74 | $30.74 | $30.74 | $30.74 | $11.27M | $491.47M |
| Jan 11, 2025 | $30.99 | $30.99 | $30.99 | $30.99 | $17.61M | $494.73M |
| Jan 10, 2025 | $30.14 | $30.14 | $30.14 | $30.14 | $19.40M | $480.17M |
| Jan 9, 2025 | $31.07 | $31.07 | $31.07 | $31.07 | $21.95M | $496.79M |
| Jan 8, 2025 | $32.58 | $32.58 | $32.58 | $32.58 | $27.44M | $519.84M |
| Jan 7, 2025 | $36.27 | $36.27 | $36.27 | $36.27 | $26.23M | $577.02M |
| Jan 6, 2025 | $36.30 | $36.30 | $36.30 | $36.30 | $17.89M | $578.87M |
| Jan 5, 2025 | $36.23 | $36.23 | $36.23 | $36.23 | $19.38M | $578.07M |
| Jan 4, 2025 | $36.50 | $36.50 | $36.50 | $36.50 | $29.17M | $581.40M |
| Jan 3, 2025 | $34.13 | $34.13 | $34.13 | $34.13 | $28.69M | $543.68M |
| Jan 2, 2025 | $34.10 | $34.10 | $34.10 | $34.10 | $30.13M | $542.63M |
| Jan 1, 2025 | $32.93 | $32.93 | $32.93 | $32.93 | $25.37M | $524.22M |
| Dec 31, 2024 | $34.29 | $34.29 | $34.29 | $34.29 | $37.79M | $545.40M |
| Dec 30, 2024 | $34.66 | $34.66 | $34.66 | $34.66 | $36.83M | $551.27M |
| Dec 29, 2024 | $35.21 | $35.21 | $35.21 | $35.21 | $24.02M | $560.22M |
| Dec 28, 2024 | $33.58 | $33.58 | $33.58 | $33.58 | $31.34M | $532.95M |
| Dec 27, 2024 | $34.13 | $34.13 | $34.13 | $34.13 | $29.84M | $542.47M |
| Dec 26, 2024 | $36.29 | $36.29 | $36.29 | $36.29 | $46.20M | $576.53M |
| Dec 25, 2024 | $36.78 | $36.78 | $36.78 | $36.78 | $55.68M | $582.95M |
| Dec 24, 2024 | $32.87 | $32.87 | $32.87 | $32.87 | $42.02M | $522.51M |
| Dec 23, 2024 | $30.17 | $30.17 | $30.17 | $30.17 | $31.04M | $480.54M |
| Dec 22, 2024 | $30.74 | $30.74 | $30.74 | $30.74 | $46.00M | $487.31M |
| Dec 21, 2024 | $31.73 | $31.73 | $31.73 | $31.73 | $66.49M | $503.93M |
| Dec 20, 2024 | $29.87 | $29.87 | $29.87 | $29.87 | $53.17M | $474.53M |
| Dec 19, 2024 | $32.41 | $32.41 | $32.41 | $32.41 | $48.69M | $514.16M |
| Dec 18, 2024 | $35.76 | $35.76 | $35.76 | $35.76 | $39.64M | $567.13M |
| Dec 17, 2024 | $38.18 | $38.18 | $38.18 | $38.18 | $49.15M | $604.99M |
| Dec 16, 2024 | $39.25 | $39.25 | $39.25 | $39.25 | $56.75M | $622.47M |
| Dec 15, 2024 | $37.39 | $37.39 | $37.39 | $37.39 | $34.72M | $592.39M |
| Dec 14, 2024 | $39.29 | $39.29 | $39.29 | $39.29 | $55.27M | $622.44M |
| Dec 13, 2024 | $39.23 | $39.23 | $39.23 | $39.23 | $76.61M | $620.96M |
| Dec 12, 2024 | $38.13 | $38.13 | $38.13 | $38.13 | $102.81M | $605.38M |
| Dec 11, 2024 | $35.56 | $35.56 | $35.56 | $35.56 | $100.56M | $562.30M |
| Dec 10, 2024 | $36.83 | $36.83 | $36.83 | $36.83 | $118.63M | $582.49M |
| Dec 9, 2024 | $45.85 | $45.85 | $45.85 | $45.85 | $55.93M | $724.36M |
| Dec 8, 2024 | $45.14 | $45.14 | $45.14 | $45.14 | $71.01M | $714.98M |
| Dec 7, 2024 | $47.54 | $47.54 | $47.54 | $47.54 | $100.31M | $750.68M |
| Dec 6, 2024 | $45.04 | $45.04 | $45.04 | $45.04 | $119.74M | $713.67M |
| Dec 5, 2024 | $45.49 | $45.49 | $45.49 | $45.49 | $184.81M | $718.87M |
| Dec 4, 2024 | $45.23 | $45.23 | $45.23 | $45.23 | $214.23M | $714.59M |
| Dec 3, 2024 | $41.92 | $41.92 | $41.92 | $41.92 | $144.76M | $661.60M |
| Dec 2, 2024 | $41.49 | $41.49 | $41.49 | $41.49 | $101.83M | $654.62M |
| Dec 1, 2024 | $41.39 | $41.39 | $41.39 | $41.39 | $130.70M | $654.87M |
| Nov 30, 2024 | $41.38 | $41.38 | $41.38 | $41.38 | $176.37M | $650.94M |
| Nov 29, 2024 | $36.94 | $36.94 | $36.94 | $36.94 | $63.81M | $582.86M |
| Nov 28, 2024 | $37.53 | $37.53 | $37.53 | $37.53 | $111.40M | $591.85M |
| Nov 27, 2024 | $36.06 | $36.06 | $36.06 | $36.06 | $251.67M | $568.73M |
| Nov 26, 2024 | $39.73 | $39.73 | $39.73 | $39.73 | $199.23M | $626.00M |
| Nov 25, 2024 | $40.88 | $40.88 | $40.88 | $40.88 | $716.73M | $644.48M |
| Nov 24, 2024 | $49.17 | $49.17 | $49.17 | $49.17 | $1.11B | $763.44M |
| Nov 23, 2024 | $23.35 | $23.35 | $23.35 | $23.35 | $44.77M | $366.66M |
| Nov 22, 2024 | $20.90 | $20.90 | $20.90 | $20.90 | $29.01M | $328.84M |
| Nov 21, 2024 | $20.11 | $20.11 | $20.11 | $20.11 | $28.02M | $316.53M |
| Nov 20, 2024 | $21.06 | $21.06 | $21.06 | $21.06 | $28.24M | $331.18M |
| Nov 19, 2024 | $21.98 | $21.98 | $21.98 | $21.98 | $36.16M | $345.44M |
| Nov 18, 2024 | $20.52 | $20.52 | $20.52 | $20.52 | $37.50M | $322.64M |
| Nov 17, 2024 | $22.03 | $22.03 | $22.03 | $22.03 | $41.52M | $346.07M |
| Nov 16, 2024 | $19.88 | $19.88 | $19.88 | $19.88 | $23.61M | $312.56M |
| Nov 15, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | $25.93M | $286.39M |
| Nov 14, 2024 | $19.04 | $19.04 | $19.04 | $19.04 | $37.06M | $299.59M |
| Nov 13, 2024 | $19.66 | $19.66 | $19.66 | $19.66 | $49.24M | $308.42M |
| Nov 12, 2024 | $20.43 | $20.43 | $20.43 | $20.43 | $35.40M | $321.67M |
| Nov 11, 2024 | $19.43 | $19.43 | $19.43 | $19.43 | $49.60M | $305.07M |