Lisk
LSK
Rank #572
$0.3362
Updated 7 days ago
Market Cap
$71.36M
24h Volume
$417.30M
Avg Volume (1y)
$17.50M
24h High/Low
$0.4113
$0.2034
$0.2034
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Base Ecosystem
Lisk Ecosystem
Outlier Ventures Portfolio
Layer 2 (L2)
Optimism Superchain Ecosystem
Chains
Ethereum
0x6033f7f88332b8d...
Base
0xac485391eb2d7d8...
Lisk
0xac485391eb2d7d8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3362 | $0.4113 | $0.2034 | $0.3362 | $417.30M | $71.36M |
| Nov 10, 2025 | $0.2052 | $0.2052 | $0.2052 | $0.2052 | $4.28M | $43.28M |
| Nov 9, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $5.65M | $43.33M |
| Nov 8, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $5.67M | $43.40M |
| Nov 7, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $3.22M | $38.32M |
| Nov 6, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $3.76M | $37.79M |
| Nov 5, 2025 | $0.1768 | $0.1768 | $0.1768 | $0.1768 | $5.37M | $36.67M |
| Nov 4, 2025 | $0.1855 | $0.1855 | $0.1855 | $0.1855 | $3.38M | $38.64M |
| Nov 3, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $2.20M | $43.91M |
| Nov 2, 2025 | $0.2093 | $0.2093 | $0.2093 | $0.2093 | $2.14M | $43.48M |
| Nov 1, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $2.03M | $41.82M |
| Oct 31, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $3.89M | $40.88M |
| Oct 30, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $2.95M | $43.93M |
| Oct 29, 2025 | $0.2106 | $0.2106 | $0.2106 | $0.2106 | $4.21M | $42.86M |
| Oct 28, 2025 | $0.2164 | $0.2164 | $0.2164 | $0.2164 | $2.22M | $44.08M |
| Oct 27, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $2.68M | $45.12M |
| Oct 26, 2025 | $0.2157 | $0.2157 | $0.2157 | $0.2157 | $1.52M | $43.93M |
| Oct 25, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $2.31M | $43.86M |
| Oct 24, 2025 | $0.2126 | $0.2126 | $0.2126 | $0.2126 | $2.23M | $43.14M |
| Oct 23, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $3.29M | $42.70M |
| Oct 22, 2025 | $0.2155 | $0.2155 | $0.2155 | $0.2155 | $2.06M | $43.80M |
| Oct 21, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $1.65M | $45.27M |
| Oct 20, 2025 | $0.2204 | $0.2204 | $0.2204 | $0.2204 | $1.93M | $44.77M |
| Oct 19, 2025 | $0.2175 | $0.2175 | $0.2175 | $0.2175 | $1.61M | $44.19M |
| Oct 18, 2025 | $0.2164 | $0.2164 | $0.2164 | $0.2164 | $3.40M | $43.95M |
| Oct 17, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $4.32M | $45.21M |
| Oct 16, 2025 | $0.2333 | $0.2333 | $0.2333 | $0.2333 | $3.06M | $47.38M |
| Oct 15, 2025 | $0.2460 | $0.2460 | $0.2460 | $0.2460 | $4.47M | $50.04M |
| Oct 14, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $5.28M | $52.00M |
| Oct 13, 2025 | $0.2417 | $0.2417 | $0.2417 | $0.2417 | $4.56M | $49.17M |
| Oct 12, 2025 | $0.2209 | $0.2209 | $0.2209 | $0.2209 | $8.51M | $44.92M |
| Oct 11, 2025 | $0.2267 | $0.2267 | $0.2267 | $0.2267 | $12.63M | $45.75M |
| Oct 10, 2025 | $0.2847 | $0.2847 | $0.2847 | $0.2847 | $5.29M | $57.82M |
| Oct 9, 2025 | $0.2888 | $0.2888 | $0.2888 | $0.2888 | $5.60M | $58.75M |
| Oct 8, 2025 | $0.2836 | $0.2836 | $0.2836 | $0.2836 | $5.62M | $57.58M |
| Oct 7, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $4.36M | $61.23M |
| Oct 6, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $3.87M | $60.39M |
| Oct 5, 2025 | $0.3013 | $0.3013 | $0.3013 | $0.3013 | $2.95M | $61.18M |
| Oct 4, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $4.47M | $63.51M |
| Oct 3, 2025 | $0.3124 | $0.3124 | $0.3124 | $0.3124 | $6.35M | $63.38M |
| Oct 2, 2025 | $0.3051 | $0.3051 | $0.3051 | $0.3051 | $4.54M | $61.93M |
| Oct 1, 2025 | $0.2921 | $0.2921 | $0.2921 | $0.2921 | $5.15M | $59.28M |
| Sep 30, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $5.41M | $61.11M |
| Sep 29, 2025 | $0.3095 | $0.3095 | $0.3095 | $0.3095 | $2.16M | $62.86M |
| Sep 28, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $1.80M | $61.59M |
| Sep 27, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $4.00M | $62.45M |
| Sep 26, 2025 | $0.2980 | $0.2980 | $0.2980 | $0.2980 | $4.68M | $60.55M |
| Sep 25, 2025 | $0.3191 | $0.3191 | $0.3191 | $0.3191 | $1.90M | $64.75M |
| Sep 24, 2025 | $0.3208 | $0.3208 | $0.3208 | $0.3208 | $4.35M | $65.22M |
| Sep 23, 2025 | $0.3215 | $0.3215 | $0.3215 | $0.3215 | $7.51M | $65.20M |
| Sep 22, 2025 | $0.3540 | $0.3540 | $0.3540 | $0.3540 | $3.62M | $71.07M |
| Sep 21, 2025 | $0.3586 | $0.3586 | $0.3586 | $0.3586 | $3.10M | $72.00M |
| Sep 20, 2025 | $0.3549 | $0.3549 | $0.3549 | $0.3549 | $5.71M | $71.08M |
| Sep 19, 2025 | $0.3724 | $0.3724 | $0.3724 | $0.3724 | $5.32M | $74.72M |
| Sep 18, 2025 | $0.3683 | $0.3683 | $0.3683 | $0.3683 | $6.94M | $73.94M |
| Sep 17, 2025 | $0.3631 | $0.3631 | $0.3631 | $0.3631 | $6.76M | $72.82M |
| Sep 16, 2025 | $0.3566 | $0.3566 | $0.3566 | $0.3566 | $10.01M | $71.59M |
| Sep 15, 2025 | $0.3756 | $0.3756 | $0.3756 | $0.3756 | $7.23M | $75.38M |
| Sep 14, 2025 | $0.3893 | $0.3893 | $0.3893 | $0.3893 | $5.78M | $78.12M |
| Sep 13, 2025 | $0.3837 | $0.3837 | $0.3837 | $0.3837 | $3.39M | $77.02M |
| Sep 12, 2025 | $0.3739 | $0.3739 | $0.3739 | $0.3739 | $3.60M | $75.03M |
| Sep 11, 2025 | $0.3767 | $0.3767 | $0.3767 | $0.3767 | $2.53M | $75.62M |
| Sep 10, 2025 | $0.3726 | $0.3726 | $0.3726 | $0.3726 | $3.88M | $74.77M |
| Sep 9, 2025 | $0.3676 | $0.3676 | $0.3676 | $0.3676 | $1.94M | $73.70M |
| Sep 8, 2025 | $0.3622 | $0.3622 | $0.3622 | $0.3622 | $1.56M | $72.60M |
| Sep 7, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $1.03M | $72.14M |
| Sep 6, 2025 | $0.3644 | $0.3644 | $0.3644 | $0.3644 | $2.47M | $73.07M |
| Sep 5, 2025 | $0.3601 | $0.3601 | $0.3601 | $0.3601 | $2.71M | $72.11M |
| Sep 4, 2025 | $0.3714 | $0.3714 | $0.3714 | $0.3714 | $2.41M | $74.46M |
| Sep 3, 2025 | $0.3707 | $0.3707 | $0.3707 | $0.3707 | $2.37M | $74.15M |
| Sep 2, 2025 | $0.3648 | $0.3648 | $0.3648 | $0.3648 | $4.09M | $73.09M |
| Sep 1, 2025 | $0.3710 | $0.3710 | $0.3710 | $0.3710 | $2.88M | $74.33M |
| Aug 31, 2025 | $0.3758 | $0.3758 | $0.3758 | $0.3758 | $2.33M | $75.25M |
| Aug 30, 2025 | $0.3733 | $0.3733 | $0.3733 | $0.3733 | $4.37M | $74.72M |
| Aug 29, 2025 | $0.3938 | $0.3938 | $0.3938 | $0.3938 | $2.80M | $78.82M |
| Aug 28, 2025 | $0.3812 | $0.3812 | $0.3812 | $0.3812 | $2.53M | $76.36M |
| Aug 27, 2025 | $0.3828 | $0.3828 | $0.3828 | $0.3828 | $3.61M | $76.64M |
| Aug 26, 2025 | $0.3708 | $0.3708 | $0.3708 | $0.3708 | $6.37M | $74.22M |
| Aug 25, 2025 | $0.3916 | $0.3916 | $0.3916 | $0.3916 | $5.60M | $78.46M |
| Aug 24, 2025 | $0.4016 | $0.4016 | $0.4016 | $0.4016 | $3.05M | $80.36M |
| Aug 23, 2025 | $0.4110 | $0.4110 | $0.4110 | $0.4110 | $4.30M | $82.25M |
| Aug 22, 2025 | $0.3775 | $0.3775 | $0.3775 | $0.3775 | $2.83M | $75.50M |
| Aug 21, 2025 | $0.3876 | $0.3876 | $0.3876 | $0.3876 | $3.44M | $77.67M |
| Aug 20, 2025 | $0.3760 | $0.3760 | $0.3760 | $0.3760 | $3.41M | $75.45M |
| Aug 19, 2025 | $0.3953 | $0.3953 | $0.3953 | $0.3953 | $6.44M | $79.15M |
| Aug 18, 2025 | $0.4110 | $0.4110 | $0.4110 | $0.4110 | $2.31M | $82.25M |
| Aug 17, 2025 | $0.4107 | $0.4107 | $0.4107 | $0.4107 | $2.33M | $82.20M |
| Aug 16, 2025 | $0.4060 | $0.4060 | $0.4060 | $0.4060 | $4.62M | $81.23M |
| Aug 15, 2025 | $0.4062 | $0.4062 | $0.4062 | $0.4062 | $7.83M | $81.25M |
| Aug 14, 2025 | $0.4451 | $0.4451 | $0.4451 | $0.4451 | $6.88M | $89.03M |
| Aug 13, 2025 | $0.4426 | $0.4426 | $0.4426 | $0.4426 | $5.77M | $88.54M |
| Aug 12, 2025 | $0.4194 | $0.4194 | $0.4194 | $0.4194 | $6.02M | $83.99M |
| Aug 11, 2025 | $0.4361 | $0.4361 | $0.4361 | $0.4361 | $3.58M | $87.28M |
| Aug 10, 2025 | $0.4365 | $0.4365 | $0.4365 | $0.4365 | $2.70M | $87.22M |
| Aug 9, 2025 | $0.4269 | $0.4269 | $0.4269 | $0.4269 | $3.53M | $85.47M |
| Aug 8, 2025 | $0.4165 | $0.4165 | $0.4165 | $0.4165 | $3.13M | $83.38M |
| Aug 7, 2025 | $0.4048 | $0.4048 | $0.4048 | $0.4048 | $3.29M | $81.09M |
| Aug 6, 2025 | $0.4024 | $0.4024 | $0.4024 | $0.4024 | $3.09M | $80.63M |
| Aug 5, 2025 | $0.4196 | $0.4196 | $0.4196 | $0.4196 | $2.75M | $83.98M |
| Aug 4, 2025 | $0.4057 | $0.4057 | $0.4057 | $0.4057 | $2.19M | $80.21M |
| Aug 3, 2025 | $0.3964 | $0.3964 | $0.3964 | $0.3964 | $3.63M | $78.56M |
| Aug 2, 2025 | $0.4045 | $0.4045 | $0.4045 | $0.4045 | $5.65M | $80.06M |
| Aug 1, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $4.13M | $83.59M |
| Jul 31, 2025 | $0.4432 | $0.4432 | $0.4432 | $0.4432 | $5.70M | $87.55M |
| Jul 30, 2025 | $0.4378 | $0.4378 | $0.4378 | $0.4378 | $5.18M | $86.47M |
| Jul 29, 2025 | $0.4550 | $0.4550 | $0.4550 | $0.4550 | $5.46M | $89.92M |
| Jul 28, 2025 | $0.4877 | $0.4877 | $0.4877 | $0.4877 | $4.46M | $96.69M |
| Jul 27, 2025 | $0.4657 | $0.4657 | $0.4657 | $0.4657 | $2.41M | $92.04M |
| Jul 26, 2025 | $0.4684 | $0.4684 | $0.4684 | $0.4684 | $6.22M | $92.52M |
| Jul 25, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $56.03M | $92.69M |
| Jul 24, 2025 | $0.4874 | $0.4874 | $0.4874 | $0.4874 | $17.48M | $96.25M |
| Jul 23, 2025 | $0.5013 | $0.5013 | $0.5013 | $0.5013 | $4.71M | $99.00M |
| Jul 22, 2025 | $0.5010 | $0.5010 | $0.5010 | $0.5010 | $4.03M | $98.97M |
| Jul 21, 2025 | $0.4933 | $0.4933 | $0.4933 | $0.4933 | $4.08M | $97.09M |
| Jul 20, 2025 | $0.4668 | $0.4668 | $0.4668 | $0.4668 | $2.30M | $91.66M |
| Jul 19, 2025 | $0.4617 | $0.4617 | $0.4617 | $0.4617 | $4.54M | $90.68M |
| Jul 18, 2025 | $0.4654 | $0.4654 | $0.4654 | $0.4654 | $4.59M | $91.40M |
| Jul 17, 2025 | $0.4704 | $0.4704 | $0.4704 | $0.4704 | $12.99M | $92.36M |
| Jul 16, 2025 | $0.4493 | $0.4493 | $0.4493 | $0.4493 | $12.60M | $88.37M |
| Jul 15, 2025 | $0.4373 | $0.4373 | $0.4373 | $0.4373 | $8.10M | $85.91M |
| Jul 14, 2025 | $0.4386 | $0.4386 | $0.4386 | $0.4386 | $7.25M | $85.72M |
| Jul 13, 2025 | $0.4458 | $0.4458 | $0.4458 | $0.4458 | $59.39M | $87.56M |
| Jul 12, 2025 | $0.4240 | $0.4240 | $0.4240 | $0.4240 | $7.89M | $83.27M |
| Jul 11, 2025 | $0.4220 | $0.4220 | $0.4220 | $0.4220 | $6.88M | $82.84M |
| Jul 10, 2025 | $0.4088 | $0.4088 | $0.4088 | $0.4088 | $4.81M | $79.48M |
| Jul 9, 2025 | $0.3927 | $0.3927 | $0.3927 | $0.3927 | $7.12M | $76.29M |
| Jul 8, 2025 | $0.3793 | $0.3793 | $0.3793 | $0.3793 | $3.61M | $73.57M |
| Jul 7, 2025 | $0.3776 | $0.3776 | $0.3776 | $0.3776 | $2.46M | $73.36M |
| Jul 6, 2025 | $0.3753 | $0.3753 | $0.3753 | $0.3753 | $2.63M | $72.80M |
| Jul 5, 2025 | $0.3760 | $0.3760 | $0.3760 | $0.3760 | $4.23M | $73.04M |
| Jul 4, 2025 | $0.3908 | $0.3908 | $0.3908 | $0.3908 | $3.78M | $75.64M |
| Jul 3, 2025 | $0.3880 | $0.3880 | $0.3880 | $0.3880 | $4.64M | $74.94M |
| Jul 2, 2025 | $0.3538 | $0.3538 | $0.3538 | $0.3538 | $4.79M | $68.25M |
| Jul 1, 2025 | $0.3723 | $0.3723 | $0.3723 | $0.3723 | $6.52M | $71.82M |
| Jun 30, 2025 | $0.3864 | $0.3864 | $0.3864 | $0.3864 | $4.70M | $74.52M |
| Jun 29, 2025 | $0.3734 | $0.3734 | $0.3734 | $0.3734 | $4.33M | $72.02M |
| Jun 28, 2025 | $0.3683 | $0.3683 | $0.3683 | $0.3683 | $5.66M | $70.94M |
| Jun 27, 2025 | $0.3631 | $0.3631 | $0.3631 | $0.3631 | $5.68M | $70.06M |
| Jun 26, 2025 | $0.3738 | $0.3738 | $0.3738 | $0.3738 | $1.72M | $72.08M |
| Jun 25, 2025 | $0.3856 | $0.3856 | $0.3856 | $0.3856 | $2.19M | $74.30M |
| Jun 24, 2025 | $0.3732 | $0.3732 | $0.3732 | $0.3732 | $5.40M | $72.08M |
| Jun 23, 2025 | $0.3485 | $0.3485 | $0.3485 | $0.3485 | $5.71M | $67.19M |
| Jun 22, 2025 | $0.3605 | $0.3605 | $0.3605 | $0.3605 | $6.18M | $69.49M |
| Jun 21, 2025 | $0.3860 | $0.3860 | $0.3860 | $0.3860 | $10.13M | $74.36M |
| Jun 20, 2025 | $0.3886 | $0.3886 | $0.3886 | $0.3886 | $4.49M | $74.90M |
| Jun 19, 2025 | $0.3925 | $0.3925 | $0.3925 | $0.3925 | $5.61M | $74.88M |
| Jun 18, 2025 | $0.3949 | $0.3949 | $0.3949 | $0.3949 | $2.18M | $75.33M |
| Jun 17, 2025 | $0.4113 | $0.4113 | $0.4113 | $0.4113 | $5.24M | $78.57M |
| Jun 16, 2025 | $0.4102 | $0.4102 | $0.4102 | $0.4102 | $4.41M | $78.26M |
| Jun 15, 2025 | $0.4068 | $0.4068 | $0.4068 | $0.4068 | $4.80M | $77.59M |
| Jun 14, 2025 | $0.4086 | $0.4086 | $0.4086 | $0.4086 | $6.60M | $77.92M |
| Jun 13, 2025 | $0.4229 | $0.4229 | $0.4229 | $0.4229 | $5.15M | $80.60M |
| Jun 12, 2025 | $0.4451 | $0.4451 | $0.4451 | $0.4451 | $5.42M | $84.90M |
| Jun 11, 2025 | $0.4557 | $0.4557 | $0.4557 | $0.4557 | $6.30M | $86.54M |
| Jun 10, 2025 | $0.4515 | $0.4515 | $0.4515 | $0.4515 | $6.20M | $85.64M |
| Jun 9, 2025 | $0.4325 | $0.4325 | $0.4325 | $0.4325 | $4.46M | $82.04M |
| Jun 8, 2025 | $0.4341 | $0.4341 | $0.4341 | $0.4341 | $4.42M | $82.33M |
| Jun 7, 2025 | $0.4231 | $0.4231 | $0.4231 | $0.4231 | $4.85M | $80.24M |
| Jun 6, 2025 | $0.4138 | $0.4138 | $0.4138 | $0.4138 | $5.35M | $78.47M |
| Jun 5, 2025 | $0.4424 | $0.4424 | $0.4424 | $0.4424 | $10.92M | $83.89M |
| Jun 4, 2025 | $0.4498 | $0.4498 | $0.4498 | $0.4498 | $16.97M | $85.00M |
| Jun 3, 2025 | $0.4503 | $0.4503 | $0.4503 | $0.4503 | $15.41M | $85.09M |
| Jun 2, 2025 | $0.4392 | $0.4392 | $0.4392 | $0.4392 | $14.68M | $83.05M |
| Jun 1, 2025 | $0.4353 | $0.4353 | $0.4353 | $0.4353 | $16.57M | $82.25M |
| May 31, 2025 | $0.4367 | $0.4367 | $0.4367 | $0.4367 | $18.21M | $82.51M |
| May 30, 2025 | $0.4798 | $0.4798 | $0.4798 | $0.4798 | $15.82M | $90.65M |
| May 29, 2025 | $0.4975 | $0.4975 | $0.4975 | $0.4975 | $16.42M | $94.06M |
| May 28, 2025 | $0.5065 | $0.5065 | $0.5065 | $0.5065 | $15.94M | $95.66M |
| May 27, 2025 | $0.4947 | $0.4947 | $0.4947 | $0.4947 | $14.89M | $92.75M |
| May 26, 2025 | $0.5001 | $0.5001 | $0.5001 | $0.5001 | $16.79M | $93.76M |
| May 25, 2025 | $0.5126 | $0.5126 | $0.5126 | $0.5126 | $14.31M | $96.10M |
| May 24, 2025 | $0.5205 | $0.5205 | $0.5205 | $0.5205 | $15.41M | $97.58M |
| May 23, 2025 | $0.5574 | $0.5574 | $0.5574 | $0.5574 | $15.27M | $104.49M |
| May 22, 2025 | $0.5365 | $0.5365 | $0.5365 | $0.5365 | $16.03M | $100.54M |
| May 21, 2025 | $0.5236 | $0.5236 | $0.5236 | $0.5236 | $14.73M | $98.13M |
| May 20, 2025 | $0.5219 | $0.5219 | $0.5219 | $0.5219 | $14.74M | $97.82M |
| May 19, 2025 | $0.5300 | $0.5300 | $0.5300 | $0.5300 | $14.90M | $99.32M |
| May 18, 2025 | $0.5208 | $0.5208 | $0.5208 | $0.5208 | $14.16M | $97.59M |
| May 17, 2025 | $0.5322 | $0.5322 | $0.5322 | $0.5322 | $14.25M | $99.72M |
| May 16, 2025 | $0.5349 | $0.5349 | $0.5349 | $0.5349 | $16.90M | $100.22M |
| May 15, 2025 | $0.5634 | $0.5634 | $0.5634 | $0.5634 | $16.07M | $105.55M |
| May 14, 2025 | $0.5829 | $0.5829 | $0.5829 | $0.5829 | $17.41M | $109.27M |
| May 13, 2025 | $0.5801 | $0.5801 | $0.5801 | $0.5801 | $18.29M | $108.69M |
| May 12, 2025 | $0.5735 | $0.5735 | $0.5735 | $0.5735 | $16.31M | $105.31M |
| May 11, 2025 | $0.5780 | $0.5780 | $0.5780 | $0.5780 | $17.95M | $105.93M |
| May 10, 2025 | $0.5494 | $0.5494 | $0.5494 | $0.5494 | $17.80M | $100.67M |
| May 9, 2025 | $0.5206 | $0.5206 | $0.5206 | $0.5206 | $16.60M | $95.43M |
| May 8, 2025 | $0.4764 | $0.4764 | $0.4764 | $0.4764 | $15.32M | $87.14M |
| May 7, 2025 | $0.4686 | $0.4686 | $0.4686 | $0.4686 | $17.24M | $85.86M |
| May 6, 2025 | $0.5014 | $0.5014 | $0.5014 | $0.5014 | $14.93M | $91.65M |
| May 5, 2025 | $0.5014 | $0.5014 | $0.5014 | $0.5014 | $15.06M | $91.52M |
| May 4, 2025 | $0.5346 | $0.5346 | $0.5346 | $0.5346 | $16.99M | $97.68M |
| May 3, 2025 | $0.5598 | $0.5598 | $0.5598 | $0.5598 | $14.97M | $102.28M |
| May 2, 2025 | $0.5466 | $0.5466 | $0.5466 | $0.5466 | $14.41M | $99.88M |
| May 1, 2025 | $0.5444 | $0.5444 | $0.5444 | $0.5444 | $14.20M | $99.46M |
| Apr 30, 2025 | $0.5316 | $0.5316 | $0.5316 | $0.5316 | $16.09M | $96.18M |
| Apr 29, 2025 | $0.5387 | $0.5387 | $0.5387 | $0.5387 | $17.32M | $96.85M |
| Apr 28, 2025 | $0.5226 | $0.5226 | $0.5226 | $0.5226 | $16.79M | $93.95M |
| Apr 27, 2025 | $0.5456 | $0.5456 | $0.5456 | $0.5456 | $17.42M | $98.04M |
| Apr 26, 2025 | $0.5467 | $0.5467 | $0.5467 | $0.5467 | $17.26M | $98.24M |
| Apr 25, 2025 | $0.5436 | $0.5436 | $0.5436 | $0.5436 | $17.45M | $97.54M |
| Apr 24, 2025 | $0.5389 | $0.5389 | $0.5389 | $0.5389 | $16.52M | $96.82M |
| Apr 23, 2025 | $0.5357 | $0.5357 | $0.5357 | $0.5357 | $19.22M | $96.16M |
| Apr 22, 2025 | $0.5176 | $0.5176 | $0.5176 | $0.5176 | $16.07M | $92.93M |
| Apr 21, 2025 | $0.5254 | $0.5254 | $0.5254 | $0.5254 | $15.25M | $94.19M |
| Apr 20, 2025 | $0.5242 | $0.5242 | $0.5242 | $0.5242 | $15.40M | $93.97M |
| Apr 19, 2025 | $0.5114 | $0.5114 | $0.5114 | $0.5114 | $16.19M | $91.67M |
| Apr 18, 2025 | $0.4974 | $0.4974 | $0.4974 | $0.4974 | $16.32M | $89.14M |
| Apr 17, 2025 | $0.4866 | $0.4866 | $0.4866 | $0.4866 | $17.15M | $87.18M |
| Apr 16, 2025 | $0.4675 | $0.4675 | $0.4675 | $0.4675 | $15.09M | $83.50M |
| Apr 15, 2025 | $0.4704 | $0.4704 | $0.4704 | $0.4704 | $16.51M | $84.02M |
| Apr 14, 2025 | $0.4671 | $0.4671 | $0.4671 | $0.4671 | $16.69M | $83.40M |
| Apr 13, 2025 | $0.4918 | $0.4918 | $0.4918 | $0.4918 | $15.88M | $87.87M |
| Apr 12, 2025 | $0.4662 | $0.4662 | $0.4662 | $0.4662 | $15.76M | $83.25M |
| Apr 11, 2025 | $0.4554 | $0.4554 | $0.4554 | $0.4554 | $16.74M | $81.24M |
| Apr 10, 2025 | $0.4579 | $0.4579 | $0.4579 | $0.4579 | $18.52M | $81.68M |
| Apr 9, 2025 | $0.4073 | $0.4073 | $0.4073 | $0.4073 | $16.33M | $72.60M |
| Apr 8, 2025 | $0.4312 | $0.4312 | $0.4312 | $0.4312 | $6.20M | $77.32M |
| Apr 7, 2025 | $0.4315 | $0.4315 | $0.4315 | $0.4315 | $14.78M | $77.11M |
| Apr 6, 2025 | $0.4819 | $0.4819 | $0.4819 | $0.4819 | $11.57M | $85.75M |
| Apr 5, 2025 | $0.4811 | $0.4811 | $0.4811 | $0.4811 | $12.93M | $85.95M |
| Apr 4, 2025 | $0.4774 | $0.4774 | $0.4774 | $0.4774 | $12.60M | $85.21M |
| Apr 3, 2025 | $0.4745 | $0.4745 | $0.4745 | $0.4745 | $13.74M | $84.52M |
| Apr 2, 2025 | $0.5132 | $0.5132 | $0.5132 | $0.5132 | $12.66M | $91.44M |
| Apr 1, 2025 | $0.5073 | $0.5073 | $0.5073 | $0.5073 | $12.91M | $90.29M |
| Mar 31, 2025 | $0.5112 | $0.5112 | $0.5112 | $0.5112 | $12.82M | $91.09M |
| Mar 30, 2025 | $0.5186 | $0.5186 | $0.5186 | $0.5186 | $12.74M | $92.26M |
| Mar 29, 2025 | $0.5428 | $0.5428 | $0.5428 | $0.5428 | $13.94M | $96.67M |
| Mar 28, 2025 | $0.5798 | $0.5798 | $0.5798 | $0.5798 | $12.27M | $103.31M |
| Mar 27, 2025 | $0.5811 | $0.5811 | $0.5811 | $0.5811 | $13.07M | $103.52M |
| Mar 26, 2025 | $0.5966 | $0.5966 | $0.5966 | $0.5966 | $19.36M | $106.25M |
| Mar 25, 2025 | $0.5911 | $0.5911 | $0.5911 | $0.5911 | $14.66M | $105.22M |
| Mar 24, 2025 | $0.5653 | $0.5653 | $0.5653 | $0.5653 | $12.93M | $99.62M |
| Mar 23, 2025 | $0.5617 | $0.5617 | $0.5617 | $0.5617 | $12.23M | $99.12M |
| Mar 22, 2025 | $0.5530 | $0.5530 | $0.5530 | $0.5530 | $12.40M | $97.56M |
| Mar 21, 2025 | $0.5659 | $0.5659 | $0.5659 | $0.5659 | $13.53M | $99.88M |
| Mar 20, 2025 | $0.5800 | $0.5800 | $0.5800 | $0.5800 | $14.45M | $102.25M |
| Mar 19, 2025 | $0.5633 | $0.5633 | $0.5633 | $0.5633 | $14.59M | $97.97M |
| Mar 18, 2025 | $0.5745 | $0.5745 | $0.5745 | $0.5745 | $12.25M | $100.16M |
| Mar 17, 2025 | $0.5518 | $0.5518 | $0.5518 | $0.5518 | $10.70M | $95.11M |
| Mar 16, 2025 | $0.5681 | $0.5681 | $0.5681 | $0.5681 | $9.02M | $97.91M |
| Mar 15, 2025 | $0.5610 | $0.5610 | $0.5610 | $0.5610 | $13.13M | $96.68M |
| Mar 14, 2025 | $0.5465 | $0.5465 | $0.5465 | $0.5465 | $13.15M | $94.15M |
| Mar 13, 2025 | $0.5549 | $0.5549 | $0.5549 | $0.5549 | $16.57M | $95.65M |
| Mar 12, 2025 | $0.5495 | $0.5495 | $0.5495 | $0.5495 | $21.78M | $94.78M |
| Mar 11, 2025 | $0.5311 | $0.5311 | $0.5311 | $0.5311 | $18.89M | $91.58M |
| Mar 10, 2025 | $0.5501 | $0.5501 | $0.5501 | $0.5501 | $13.64M | $92.73M |
| Mar 9, 2025 | $0.6022 | $0.6022 | $0.6022 | $0.6022 | $12.28M | $101.38M |
| Mar 8, 2025 | $0.6021 | $0.6021 | $0.6021 | $0.6021 | $19.67M | $101.50M |
| Mar 7, 2025 | $0.6065 | $0.6065 | $0.6065 | $0.6065 | $15.91M | $102.19M |
| Mar 6, 2025 | $0.6157 | $0.6157 | $0.6157 | $0.6157 | $17.53M | $103.55M |
| Mar 5, 2025 | $0.5979 | $0.5979 | $0.5979 | $0.5979 | $27.36M | $100.55M |
| Mar 4, 2025 | $0.6103 | $0.6103 | $0.6103 | $0.6103 | $28.58M | $102.60M |
| Mar 3, 2025 | $0.6936 | $0.6936 | $0.6936 | $0.6936 | $26.70M | $116.54M |
| Mar 2, 2025 | $0.6700 | $0.6700 | $0.6700 | $0.6700 | $14.43M | $112.52M |
| Mar 1, 2025 | $0.6763 | $0.6763 | $0.6763 | $0.6763 | $26.67M | $113.66M |
| Feb 28, 2025 | $0.6738 | $0.6738 | $0.6738 | $0.6738 | $21.46M | $113.12M |
| Feb 27, 2025 | $0.6663 | $0.6663 | $0.6663 | $0.6663 | $20.82M | $111.85M |
| Feb 26, 2025 | $0.6819 | $0.6819 | $0.6819 | $0.6819 | $30.03M | $113.95M |
| Feb 25, 2025 | $0.6952 | $0.6952 | $0.6952 | $0.6952 | $5.95M | $116.31M |
| Feb 24, 2025 | $0.7682 | $0.7682 | $0.7682 | $0.7682 | $12.40M | $128.40M |
| Feb 23, 2025 | $0.7745 | $0.7745 | $0.7745 | $0.7745 | $13.86M | $129.35M |
| Feb 22, 2025 | $0.7470 | $0.7470 | $0.7470 | $0.7470 | $17.02M | $124.73M |
| Feb 21, 2025 | $0.7755 | $0.7755 | $0.7755 | $0.7755 | $14.29M | $129.54M |
| Feb 20, 2025 | $0.7623 | $0.7623 | $0.7623 | $0.7623 | $13.56M | $127.15M |
| Feb 19, 2025 | $0.7533 | $0.7533 | $0.7533 | $0.7533 | $15.88M | $125.76M |
| Feb 18, 2025 | $0.7859 | $0.7859 | $0.7859 | $0.7859 | $16.77M | $131.27M |
| Feb 17, 2025 | $0.7637 | $0.7637 | $0.7637 | $0.7637 | $11.76M | $127.43M |
| Feb 16, 2025 | $0.7428 | $0.7428 | $0.7428 | $0.7428 | $13.20M | $124.00M |
| Feb 15, 2025 | $0.7673 | $0.7673 | $0.7673 | $0.7673 | $15.12M | $128.06M |
| Feb 14, 2025 | $0.7475 | $0.7475 | $0.7475 | $0.7475 | $15.45M | $125.19M |
| Feb 13, 2025 | $0.7734 | $0.7734 | $0.7734 | $0.7734 | $15.96M | $128.78M |
| Feb 12, 2025 | $0.7264 | $0.7264 | $0.7264 | $0.7264 | $15.26M | $121.22M |
| Feb 11, 2025 | $0.7379 | $0.7379 | $0.7379 | $0.7379 | $16.00M | $123.14M |
| Feb 10, 2025 | $0.7257 | $0.7257 | $0.7257 | $0.7257 | $12.86M | $121.11M |
| Feb 9, 2025 | $0.7178 | $0.7178 | $0.7178 | $0.7178 | $14.17M | $119.81M |
| Feb 8, 2025 | $0.6854 | $0.6854 | $0.6854 | $0.6854 | $17.73M | $113.80M |
| Feb 7, 2025 | $0.6836 | $0.6836 | $0.6836 | $0.6836 | $17.49M | $114.03M |
| Feb 6, 2025 | $0.7085 | $0.7085 | $0.7085 | $0.7085 | $17.84M | $118.34M |
| Feb 5, 2025 | $0.7160 | $0.7160 | $0.7160 | $0.7160 | $23.09M | $119.44M |
| Feb 4, 2025 | $0.7482 | $0.7482 | $0.7482 | $0.7482 | $36.72M | $124.82M |
| Feb 3, 2025 | $0.7331 | $0.7331 | $0.7331 | $0.7331 | $38.34M | $122.18M |
| Feb 2, 2025 | $0.8229 | $0.8229 | $0.8229 | $0.8229 | $23.47M | $137.69M |
| Feb 1, 2025 | $0.8652 | $0.8652 | $0.8652 | $0.8652 | $25.18M | $144.20M |
| Jan 31, 2025 | $0.8693 | $0.8693 | $0.8693 | $0.8693 | $29.66M | $144.97M |
| Jan 30, 2025 | $0.8469 | $0.8469 | $0.8469 | $0.8469 | $29.58M | $141.20M |
| Jan 29, 2025 | $0.8277 | $0.8277 | $0.8277 | $0.8277 | $31.18M | $137.94M |
| Jan 28, 2025 | $0.8762 | $0.8762 | $0.8762 | $0.8762 | $43.66M | $145.67M |
| Jan 27, 2025 | $0.8952 | $0.8952 | $0.8952 | $0.8952 | $23.99M | $149.21M |
| Jan 26, 2025 | $0.9011 | $0.9011 | $0.9011 | $0.9011 | $24.62M | $149.92M |
| Jan 25, 2025 | $0.8831 | $0.8831 | $0.8831 | $0.8831 | $35.54M | $146.72M |
| Jan 24, 2025 | $0.8900 | $0.8900 | $0.8900 | $0.8900 | $37.41M | $147.95M |
| Jan 23, 2025 | $0.8947 | $0.8947 | $0.8947 | $0.8947 | $30.57M | $148.74M |
| Jan 22, 2025 | $0.9315 | $0.9315 | $0.9315 | $0.9315 | $43.37M | $154.37M |
| Jan 21, 2025 | $0.9066 | $0.9066 | $0.9066 | $0.9066 | $61.62M | $150.63M |
| Jan 20, 2025 | $0.9031 | $0.9031 | $0.9031 | $0.9031 | $53.98M | $151.28M |
| Jan 19, 2025 | $0.9614 | $0.9614 | $0.9614 | $0.9614 | $40.62M | $159.78M |
| Jan 18, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $38.53M | $171.60M |
| Jan 17, 2025 | $0.9907 | $0.9907 | $0.9907 | $0.9907 | $37.96M | $164.43M |
| Jan 16, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $42.17M | $172.46M |
| Jan 15, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $35.62M | $173.03M |
| Jan 14, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $55.98M | $167.69M |
| Jan 13, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $24.34M | $178.16M |
| Jan 12, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $26.86M | $177.25M |
| Jan 11, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $42.06M | $181.36M |
| Jan 10, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $66.80M | $188.90M |
| Jan 9, 2025 | $0.9895 | $0.9895 | $0.9895 | $0.9895 | $40.81M | $164.16M |
| Jan 8, 2025 | $0.9445 | $0.9445 | $0.9445 | $0.9445 | $29.29M | $156.94M |
| Jan 7, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $32.27M | $173.42M |
| Jan 6, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $21.82M | $169.22M |
| Jan 5, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $23.39M | $166.93M |
| Jan 4, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $25.58M | $165.49M |
| Jan 3, 2025 | $0.9564 | $0.9564 | $0.9564 | $0.9564 | $28.36M | $158.60M |
| Jan 2, 2025 | $0.9302 | $0.9302 | $0.9302 | $0.9302 | $19.06M | $154.23M |
| Jan 1, 2025 | $0.9085 | $0.9085 | $0.9085 | $0.9085 | $26.91M | $150.68M |
| Dec 31, 2024 | $0.9352 | $0.9352 | $0.9352 | $0.9352 | $30.55M | $154.84M |
| Dec 30, 2024 | $0.9377 | $0.9377 | $0.9377 | $0.9377 | $19.06M | $155.52M |
| Dec 29, 2024 | $0.9788 | $0.9788 | $0.9788 | $0.9788 | $24.98M | $161.67M |
| Dec 28, 2024 | $0.9225 | $0.9225 | $0.9225 | $0.9225 | $26.80M | $152.92M |
| Dec 27, 2024 | $0.9116 | $0.9116 | $0.9116 | $0.9116 | $24.98M | $151.07M |
| Dec 26, 2024 | $0.9785 | $0.9785 | $0.9785 | $0.9785 | $33.57M | $162.18M |
| Dec 25, 2024 | $0.9988 | $0.9988 | $0.9988 | $0.9988 | $29.98M | $165.32M |
| Dec 24, 2024 | $0.9538 | $0.9538 | $0.9538 | $0.9538 | $33.33M | $157.99M |
| Dec 23, 2024 | $0.9123 | $0.9123 | $0.9123 | $0.9123 | $33.73M | $151.32M |
| Dec 22, 2024 | $0.8815 | $0.8815 | $0.8815 | $0.8815 | $34.17M | $146.01M |
| Dec 21, 2024 | $0.9186 | $0.9186 | $0.9186 | $0.9186 | $50.67M | $152.14M |
| Dec 20, 2024 | $0.8783 | $0.8783 | $0.8783 | $0.8783 | $50.54M | $144.50M |
| Dec 19, 2024 | $0.9431 | $0.9431 | $0.9431 | $0.9431 | $42.59M | $155.26M |
| Dec 18, 2024 | $1.04 | $1.04 | $1.04 | $1.04 | $35.72M | $169.96M |
| Dec 17, 2024 | $1.10 | $1.10 | $1.10 | $1.10 | $41.07M | $179.88M |
| Dec 16, 2024 | $1.14 | $1.14 | $1.14 | $1.14 | $31.86M | $187.05M |
| Dec 15, 2024 | $1.11 | $1.11 | $1.11 | $1.11 | $33.08M | $181.10M |
| Dec 14, 2024 | $1.18 | $1.18 | $1.18 | $1.18 | $38.55M | $191.99M |
| Dec 13, 2024 | $1.18 | $1.18 | $1.18 | $1.18 | $43.51M | $192.79M |
| Dec 12, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | $46.52M | $190.73M |
| Dec 11, 2024 | $1.09 | $1.09 | $1.09 | $1.09 | $65.52M | $178.09M |
| Dec 10, 2024 | $1.16 | $1.16 | $1.16 | $1.16 | $58.39M | $189.79M |
| Dec 9, 2024 | $1.41 | $1.41 | $1.41 | $1.41 | $31.83M | $231.02M |
| Dec 8, 2024 | $1.38 | $1.38 | $1.38 | $1.38 | $37.33M | $225.55M |
| Dec 7, 2024 | $1.40 | $1.40 | $1.40 | $1.40 | $47.39M | $229.25M |
| Dec 6, 2024 | $1.39 | $1.39 | $1.39 | $1.39 | $69.16M | $226.68M |
| Dec 5, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $67.70M | $233.19M |
| Dec 4, 2024 | $1.41 | $1.41 | $1.41 | $1.41 | $90.28M | $230.74M |
| Dec 3, 2024 | $1.30 | $1.30 | $1.30 | $1.30 | $52.57M | $212.30M |
| Dec 2, 2024 | $1.31 | $1.31 | $1.31 | $1.31 | $34.50M | $214.82M |
| Dec 1, 2024 | $1.31 | $1.31 | $1.31 | $1.31 | $32.23M | $215.02M |
| Nov 30, 2024 | $1.29 | $1.29 | $1.29 | $1.29 | $36.61M | $211.49M |
| Nov 29, 2024 | $1.24 | $1.24 | $1.24 | $1.24 | $32.21M | $202.41M |
| Nov 28, 2024 | $1.27 | $1.27 | $1.27 | $1.27 | $39.61M | $207.17M |
| Nov 27, 2024 | $1.22 | $1.22 | $1.22 | $1.22 | $57.72M | $199.60M |
| Nov 26, 2024 | $1.15 | $1.15 | $1.15 | $1.15 | $62.55M | $186.85M |
| Nov 25, 2024 | $1.14 | $1.14 | $1.14 | $1.14 | $56.89M | $185.09M |
| Nov 24, 2024 | $1.09 | $1.09 | $1.09 | $1.09 | $50.91M | $177.59M |
| Nov 23, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | $41.30M | $171.91M |
| Nov 22, 2024 | $1.04 | $1.04 | $1.04 | $1.04 | $43.38M | $169.19M |
| Nov 21, 2024 | $1.03 | $1.03 | $1.03 | $1.03 | $55.20M | $167.47M |
| Nov 20, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | $51.44M | $170.77M |
| Nov 19, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | $43.34M | $170.91M |
| Nov 18, 2024 | $0.9597 | $0.9597 | $0.9597 | $0.9597 | $33.26M | $156.10M |