Livepeer
LPT
Rank #280
$5.42
Updated 7 days ago
Market Cap
$251.42M
24h Volume
$37.17M
Avg Volume (all)
$76.10M
24h High/Low
$5.49
$5.06
$5.06
Price Chart
Categories & Chains
Categories
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Multicoin Capital Portfolio
Pantera Capital Portfolio
Arbitrum Ecosystem
Harmony Ecosystem
Coinbase Ventures Portfolio
Artificial Intelligence (AI)
DePIN
GMCI DePIN Index
Chains
Ethereum
0x58b6a8a3302369d...
Arbitrum One
0x289ba1701c2f088...
Harmony Shard 0
0xbd3e698b51d340c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $5.42 | $5.49 | $5.06 | $5.42 | $37.17M | $251.42M |
| Nov 10, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $17.71M | $247.94M |
| Nov 9, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $32.19M | $251.36M |
| Nov 8, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $54.51M | $261.79M |
| Nov 7, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $48.77M | $244.30M |
| Nov 6, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $49.64M | $235.79M |
| Nov 5, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $63.63M | $223.32M |
| Nov 4, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $56.14M | $226.97M |
| Nov 3, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $159.90M | $261.94M |
| Nov 2, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $139.89M | $249.03M |
| Nov 1, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $10.64M | $216.92M |
| Oct 31, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $15.16M | $212.55M |
| Oct 30, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $11.82M | $227.55M |
| Oct 29, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $12.61M | $228.38M |
| Oct 28, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $14.65M | $233.25M |
| Oct 27, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $11.34M | $239.86M |
| Oct 26, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $6.28M | $232.67M |
| Oct 25, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $27.64M | $236.88M |
| Oct 24, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $7.50M | $224.51M |
| Oct 23, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $15.52M | $219.36M |
| Oct 22, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $15.02M | $226.55M |
| Oct 21, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $11.90M | $235.95M |
| Oct 20, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $9.92M | $230.53M |
| Oct 19, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $7.28M | $225.00M |
| Oct 18, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $19.18M | $222.31M |
| Oct 17, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $19.02M | $226.30M |
| Oct 16, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $18.64M | $235.55M |
| Oct 15, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $22.77M | $244.72M |
| Oct 14, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $28.58M | $252.55M |
| Oct 13, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $49.38M | $240.66M |
| Oct 12, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $57.44M | $209.38M |
| Oct 11, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $76.50M | $204.05M |
| Oct 10, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $13.80M | $282.87M |
| Oct 9, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $15.01M | $292.15M |
| Oct 8, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $18.47M | $283.62M |
| Oct 7, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $15.03M | $299.51M |
| Oct 6, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $17.71M | $289.88M |
| Oct 5, 2025 | $6.49 | $6.49 | $6.49 | $6.49 | $13.39M | $292.81M |
| Oct 4, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $19.41M | $300.11M |
| Oct 3, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $28.15M | $296.10M |
| Oct 2, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $29.98M | $291.78M |
| Oct 1, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $14.65M | $271.38M |
| Sep 30, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $14.97M | $277.16M |
| Sep 29, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $12.30M | $278.09M |
| Sep 28, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $7.99M | $271.10M |
| Sep 27, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $15.66M | $275.11M |
| Sep 26, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $26.26M | $262.76M |
| Sep 25, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $14.65M | $277.47M |
| Sep 24, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $17.22M | $281.83M |
| Sep 23, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $29.09M | $281.75M |
| Sep 22, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $12.77M | $300.90M |
| Sep 21, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $9.71M | $307.28M |
| Sep 20, 2025 | $6.76 | $6.76 | $6.76 | $6.76 | $16.60M | $301.31M |
| Sep 19, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $21.33M | $318.93M |
| Sep 18, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $20.37M | $314.09M |
| Sep 17, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $13.93M | $301.62M |
| Sep 16, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $24.14M | $299.87M |
| Sep 15, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $17.91M | $311.15M |
| Sep 14, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $24.57M | $326.00M |
| Sep 13, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $23.34M | $324.63M |
| Sep 12, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $27.88M | $318.69M |
| Sep 11, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $25.90M | $312.92M |
| Sep 10, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $42.13M | $313.69M |
| Sep 9, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | $28.76M | $311.32M |
| Sep 8, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $39.61M | $309.43M |
| Sep 7, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $80.73M | $307.29M |
| Sep 6, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $26.63M | $302.39M |
| Sep 5, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $35.23M | $292.79M |
| Sep 4, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $58.23M | $313.87M |
| Sep 3, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | $20.47M | $294.80M |
| Sep 2, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $32.33M | $290.58M |
| Sep 1, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $36.12M | $301.20M |
| Aug 31, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $67.92M | $311.26M |
| Aug 30, 2025 | $6.94 | $6.94 | $6.94 | $6.94 | $84.81M | $304.54M |
| Aug 29, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $462.29M | $337.03M |
| Aug 28, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $545.40M | $322.15M |
| Aug 27, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | $110.85M | $293.76M |
| Aug 26, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $28.79M | $259.01M |
| Aug 25, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $21.59M | $288.52M |
| Aug 24, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $18.52M | $294.61M |
| Aug 23, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $33.13M | $299.03M |
| Aug 22, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $17.04M | $272.34M |
| Aug 21, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $23.76M | $280.29M |
| Aug 20, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $26.31M | $265.67M |
| Aug 19, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $47.41M | $276.20M |
| Aug 18, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $112.56M | $295.19M |
| Aug 17, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $29.39M | $294.69M |
| Aug 16, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $26.61M | $278.56M |
| Aug 15, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $34.20M | $282.21M |
| Aug 14, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $25.06M | $309.80M |
| Aug 13, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $22.20M | $298.99M |
| Aug 12, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $29.02M | $278.95M |
| Aug 11, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $13.31M | $298.11M |
| Aug 10, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $14.83M | $299.24M |
| Aug 9, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $14.17M | $290.26M |
| Aug 8, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $13.16M | $282.90M |
| Aug 7, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $10.41M | $268.82M |
| Aug 6, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $12.36M | $264.47M |
| Aug 5, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $13.67M | $277.94M |
| Aug 4, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $9.53M | $262.51M |
| Aug 3, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $16.10M | $252.42M |
| Aug 2, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $27.42M | $256.35M |
| Aug 1, 2025 | $6.22 | $6.22 | $6.22 | $6.22 | $18.80M | $266.80M |
| Jul 31, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $21.05M | $281.40M |
| Jul 30, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $22.62M | $282.81M |
| Jul 29, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $29.77M | $287.51M |
| Jul 28, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $18.23M | $309.17M |
| Jul 27, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $13.80M | $292.07M |
| Jul 26, 2025 | $6.90 | $6.90 | $6.90 | $6.90 | $30.63M | $294.69M |
| Jul 25, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $30.57M | $291.64M |
| Jul 24, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | $32.72M | $299.61M |
| Jul 23, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $41.83M | $329.12M |
| Jul 22, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $37.43M | $333.11M |
| Jul 21, 2025 | $7.64 | $7.64 | $7.64 | $7.64 | $29.12M | $325.26M |
| Jul 20, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $19.57M | $308.63M |
| Jul 19, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $55.33M | $308.55M |
| Jul 18, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $41.02M | $308.28M |
| Jul 17, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $40.38M | $300.00M |
| Jul 16, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $35.99M | $295.36M |
| Jul 15, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $52.46M | $288.83M |
| Jul 14, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $27.78M | $276.94M |
| Jul 13, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $22.85M | $273.90M |
| Jul 12, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $61.39M | $279.40M |
| Jul 11, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $38.38M | $283.09M |
| Jul 10, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $25.77M | $266.63M |
| Jul 9, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $20.65M | $260.60M |
| Jul 8, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $33.63M | $256.02M |
| Jul 7, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $44.41M | $261.75M |
| Jul 6, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $108.13M | $263.86M |
| Jul 5, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $22.67M | $251.30M |
| Jul 4, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $31.54M | $263.90M |
| Jul 3, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $40.19M | $264.89M |
| Jul 2, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $38.24M | $256.30M |
| Jul 1, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $53.00M | $259.22M |
| Jun 30, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $242.49M | $277.36M |
| Jun 29, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $46.85M | $247.32M |
| Jun 28, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $138.31M | $251.79M |
| Jun 27, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $27.46M | $231.38M |
| Jun 26, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $36.60M | $236.64M |
| Jun 25, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $74.20M | $252.94M |
| Jun 24, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $42.29M | $255.35M |
| Jun 23, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $32.26M | $226.90M |
| Jun 22, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $24.51M | $233.51M |
| Jun 21, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $28.31M | $244.50M |
| Jun 20, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $24.94M | $257.81M |
| Jun 19, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $36.92M | $261.43M |
| Jun 18, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $42.11M | $261.78M |
| Jun 17, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $43.36M | $271.98M |
| Jun 16, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $24.68M | $287.89M |
| Jun 15, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $40.64M | $283.17M |
| Jun 14, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $68.94M | $290.02M |
| Jun 13, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $116.05M | $308.65M |
| Jun 12, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $83.46M | $319.90M |
| Jun 11, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | $192.54M | $339.36M |
| Jun 10, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $93.00M | $334.24M |
| Jun 9, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $199.33M | $327.26M |
| Jun 8, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $112.56M | $312.35M |
| Jun 7, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $136.83M | $297.62M |
| Jun 6, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | $482.86M | $325.72M |
| Jun 5, 2025 | $10.43 | $10.43 | $10.43 | $10.43 | $727.28M | $429.48M |
| Jun 4, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $181.63M | $323.49M |
| Jun 3, 2025 | $8.46 | $8.46 | $8.46 | $8.46 | $290.70M | $347.96M |
| Jun 2, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | $534.13M | $368.43M |
| Jun 1, 2025 | $9.86 | $9.86 | $9.86 | $9.86 | $1.82B | $405.52M |
| May 31, 2025 | $12.03 | $12.03 | $12.03 | $12.03 | $4.12B | $491.03M |
| May 30, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $25.43M | $225.28M |
| May 29, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $23.70M | $226.58M |
| May 28, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $22.49M | $228.70M |
| May 27, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $17.13M | $223.49M |
| May 26, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $18.17M | $222.75M |
| May 25, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $16.53M | $222.58M |
| May 24, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $33.25M | $220.27M |
| May 23, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $26.81M | $244.64M |
| May 22, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $26.56M | $228.45M |
| May 21, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $19.60M | $218.83M |
| May 20, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $28.95M | $215.79M |
| May 19, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $26.90M | $227.16M |
| May 18, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $22.32M | $217.00M |
| May 17, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $26.26M | $225.96M |
| May 16, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $39.17M | $231.41M |
| May 15, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $51.74M | $250.00M |
| May 14, 2025 | $6.28 | $6.28 | $6.28 | $6.28 | $39.68M | $254.96M |
| May 13, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $44.79M | $244.53M |
| May 12, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $48.39M | $240.98M |
| May 11, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $61.30M | $252.83M |
| May 10, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $48.10M | $222.23M |
| May 9, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $30.38M | $210.02M |
| May 8, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $16.28M | $186.94M |
| May 7, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $18.08M | $185.06M |
| May 6, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $14.43M | $188.09M |
| May 5, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $12.06M | $188.67M |
| May 4, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $13.58M | $192.31M |
| May 3, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $20.84M | $195.57M |
| May 2, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $16.86M | $203.56M |
| May 1, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $16.67M | $201.63M |
| Apr 30, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $16.38M | $199.76M |
| Apr 29, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $20.67M | $209.45M |
| Apr 28, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $14.81M | $203.82M |
| Apr 27, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $31.30M | $216.38M |
| Apr 26, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $43.04M | $216.02M |
| Apr 25, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $31.51M | $207.24M |
| Apr 24, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $124.43M | $204.69M |
| Apr 23, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $157.35M | $219.06M |
| Apr 22, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $17.01M | $163.87M |
| Apr 21, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $11.56M | $166.22M |
| Apr 20, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $12.37M | $160.67M |
| Apr 19, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $11.93M | $155.22M |
| Apr 18, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $17.87M | $152.59M |
| Apr 17, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $15.31M | $150.95M |
| Apr 16, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $17.44M | $150.99M |
| Apr 15, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $14.44M | $155.28M |
| Apr 14, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $15.26M | $152.86M |
| Apr 13, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $19.07M | $162.59M |
| Apr 12, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $20.97M | $155.60M |
| Apr 11, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $39.92M | $152.81M |
| Apr 10, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $63.54M | $157.06M |
| Apr 9, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $49.87M | $137.34M |
| Apr 8, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $33.78M | $153.04M |
| Apr 7, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $20.93M | $153.06M |
| Apr 6, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $16.96M | $170.82M |
| Apr 5, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $30.07M | $173.55M |
| Apr 4, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $23.30M | $177.31M |
| Apr 3, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $27.71M | $177.22M |
| Apr 2, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $19.13M | $191.64M |
| Apr 1, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $31.34M | $188.93M |
| Mar 31, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $14.76M | $189.68M |
| Mar 30, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $20.92M | $185.24M |
| Mar 29, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $37.68M | $199.25M |
| Mar 28, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $27.46M | $218.93M |
| Mar 27, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $24.65M | $221.75M |
| Mar 26, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $34.66M | $232.37M |
| Mar 25, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $45.85M | $228.46M |
| Mar 24, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $38.87M | $213.54M |
| Mar 23, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $24.51M | $218.57M |
| Mar 22, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $18.03M | $212.32M |
| Mar 21, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $25.87M | $211.49M |
| Mar 20, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $32.10M | $222.70M |
| Mar 19, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $29.14M | $220.55M |
| Mar 18, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $35.76M | $222.67M |
| Mar 17, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $28.05M | $206.95M |
| Mar 16, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $16.81M | $215.66M |
| Mar 15, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $22.90M | $209.40M |
| Mar 14, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $31.52M | $200.69M |
| Mar 13, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $24.36M | $208.05M |
| Mar 12, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $31.86M | $202.14M |
| Mar 11, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $32.86M | $192.08M |
| Mar 10, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $28.84M | $211.33M |
| Mar 9, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $17.10M | $228.81M |
| Mar 8, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $23.55M | $232.98M |
| Mar 7, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $18.51M | $234.49M |
| Mar 6, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $20.14M | $243.48M |
| Mar 5, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $31.34M | $235.47M |
| Mar 4, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $33.50M | $240.03M |
| Mar 3, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $31.71M | $288.35M |
| Mar 2, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $21.95M | $250.31M |
| Mar 1, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $40.41M | $255.20M |
| Feb 28, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $29.96M | $264.82M |
| Feb 27, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $83.69M | $268.20M |
| Feb 26, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $34.61M | $253.94M |
| Feb 25, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $31.39M | $240.30M |
| Feb 24, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $17.73M | $283.73M |
| Feb 23, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | $20.57M | $289.92M |
| Feb 22, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $33.66M | $273.74M |
| Feb 21, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $23.44M | $286.57M |
| Feb 20, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $23.10M | $270.32M |
| Feb 19, 2025 | $7.11 | $7.11 | $7.11 | $7.11 | $35.00M | $271.65M |
| Feb 18, 2025 | $7.77 | $7.77 | $7.77 | $7.77 | $25.13M | $296.52M |
| Feb 17, 2025 | $8.04 | $8.04 | $8.04 | $8.04 | $21.15M | $306.36M |
| Feb 16, 2025 | $7.79 | $7.79 | $7.79 | $7.79 | $16.63M | $296.71M |
| Feb 15, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $25.77M | $309.44M |
| Feb 14, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $43.37M | $299.52M |
| Feb 13, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $34.38M | $308.02M |
| Feb 12, 2025 | $7.89 | $7.89 | $7.89 | $7.89 | $28.73M | $299.97M |
| Feb 11, 2025 | $8.03 | $8.03 | $8.03 | $8.03 | $25.25M | $305.05M |
| Feb 10, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $24.94M | $298.72M |
| Feb 9, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | $21.99M | $301.68M |
| Feb 8, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $33.76M | $297.99M |
| Feb 7, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $29.30M | $288.24M |
| Feb 6, 2025 | $8.03 | $8.03 | $8.03 | $8.03 | $26.91M | $303.80M |
| Feb 5, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $43.71M | $310.29M |
| Feb 4, 2025 | $9.03 | $9.03 | $9.03 | $9.03 | $97.28M | $341.38M |
| Feb 3, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $52.67M | $342.11M |
| Feb 2, 2025 | $10.28 | $10.28 | $10.28 | $10.28 | $31.86M | $389.44M |
| Feb 1, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | $34.53M | $428.16M |
| Jan 31, 2025 | $11.25 | $11.25 | $11.25 | $11.25 | $31.37M | $424.88M |
| Jan 30, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $33.49M | $402.77M |
| Jan 29, 2025 | $10.37 | $10.37 | $10.37 | $10.37 | $29.19M | $389.74M |
| Jan 28, 2025 | $11.39 | $11.39 | $11.39 | $11.39 | $55.83M | $428.41M |
| Jan 27, 2025 | $11.52 | $11.52 | $11.52 | $11.52 | $28.95M | $434.17M |
| Jan 26, 2025 | $11.94 | $11.94 | $11.94 | $11.94 | $29.84M | $448.64M |
| Jan 25, 2025 | $11.77 | $11.77 | $11.77 | $11.77 | $43.20M | $441.20M |
| Jan 24, 2025 | $12.04 | $12.04 | $12.04 | $12.04 | $64.48M | $451.97M |
| Jan 23, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | $58.79M | $466.75M |
| Jan 22, 2025 | $12.51 | $12.51 | $12.51 | $12.51 | $64.25M | $468.21M |
| Jan 21, 2025 | $12.22 | $12.22 | $12.22 | $12.22 | $92.55M | $457.74M |
| Jan 20, 2025 | $12.40 | $12.40 | $12.40 | $12.40 | $95.25M | $466.46M |
| Jan 19, 2025 | $13.73 | $13.73 | $13.73 | $13.73 | $65.61M | $513.76M |
| Jan 18, 2025 | $15.11 | $15.11 | $15.11 | $15.11 | $56.51M | $565.24M |
| Jan 17, 2025 | $14.50 | $14.50 | $14.50 | $14.50 | $66.59M | $541.57M |
| Jan 16, 2025 | $15.17 | $15.17 | $15.17 | $15.17 | $66.91M | $566.34M |
| Jan 15, 2025 | $13.54 | $13.54 | $13.54 | $13.54 | $35.07M | $504.96M |
| Jan 14, 2025 | $13.03 | $13.03 | $13.03 | $13.03 | $53.51M | $485.64M |
| Jan 13, 2025 | $13.45 | $13.45 | $13.45 | $13.45 | $34.87M | $500.86M |
| Jan 12, 2025 | $13.75 | $13.75 | $13.75 | $13.75 | $38.46M | $512.49M |
| Jan 11, 2025 | $13.95 | $13.95 | $13.95 | $13.95 | $76.82M | $519.57M |
| Jan 10, 2025 | $13.51 | $13.51 | $13.51 | $13.51 | $70.76M | $500.58M |
| Jan 9, 2025 | $13.51 | $13.51 | $13.51 | $13.51 | $80.45M | $503.11M |
| Jan 8, 2025 | $14.65 | $14.65 | $14.65 | $14.65 | $85.36M | $543.98M |
| Jan 7, 2025 | $16.68 | $16.68 | $16.68 | $16.68 | $72.03M | $618.39M |
| Jan 6, 2025 | $16.55 | $16.55 | $16.55 | $16.55 | $66.94M | $613.80M |
| Jan 5, 2025 | $16.74 | $16.74 | $16.74 | $16.74 | $70.70M | $621.39M |
| Jan 4, 2025 | $17.05 | $17.05 | $17.05 | $17.05 | $95.35M | $631.88M |
| Jan 3, 2025 | $16.46 | $16.46 | $16.46 | $16.46 | $104.74M | $609.14M |
| Jan 2, 2025 | $15.45 | $15.45 | $15.45 | $15.45 | $57.83M | $570.34M |
| Jan 1, 2025 | $14.99 | $14.99 | $14.99 | $14.99 | $59.66M | $554.21M |
| Dec 31, 2024 | $15.11 | $15.11 | $15.11 | $15.11 | $81.78M | $558.36M |
| Dec 30, 2024 | $16.04 | $16.04 | $16.04 | $16.04 | $96.97M | $591.97M |
| Dec 29, 2024 | $16.44 | $16.44 | $16.44 | $16.44 | $95.03M | $606.40M |
| Dec 28, 2024 | $16.39 | $16.39 | $16.39 | $16.39 | $138.71M | $603.44M |
| Dec 27, 2024 | $17.66 | $17.66 | $17.66 | $17.66 | $268.34M | $651.31M |
| Dec 26, 2024 | $19.21 | $19.21 | $19.21 | $19.21 | $325.05M | $706.75M |
| Dec 25, 2024 | $19.63 | $19.63 | $19.63 | $19.63 | $448.89M | $720.23M |
| Dec 24, 2024 | $15.46 | $15.46 | $15.46 | $15.46 | $183.39M | $568.12M |
| Dec 23, 2024 | $15.52 | $15.52 | $15.52 | $15.52 | $348.72M | $572.56M |
| Dec 22, 2024 | $13.54 | $13.54 | $13.54 | $13.54 | $188.32M | $495.34M |
| Dec 21, 2024 | $13.27 | $13.27 | $13.27 | $13.27 | $129.05M | $486.48M |
| Dec 20, 2024 | $12.45 | $12.45 | $12.45 | $12.45 | $124.43M | $457.06M |
| Dec 19, 2024 | $13.66 | $13.66 | $13.66 | $13.66 | $97.15M | $499.06M |
| Dec 18, 2024 | $15.24 | $15.24 | $15.24 | $15.24 | $71.74M | $558.09M |
| Dec 17, 2024 | $16.25 | $16.25 | $16.25 | $16.25 | $90.51M | $594.80M |
| Dec 16, 2024 | $16.83 | $16.83 | $16.83 | $16.83 | $81.71M | $614.41M |
| Dec 15, 2024 | $16.15 | $16.15 | $16.15 | $16.15 | $77.83M | $590.14M |
| Dec 14, 2024 | $17.22 | $17.22 | $17.22 | $17.22 | $88.00M | $628.75M |
| Dec 13, 2024 | $17.40 | $17.40 | $17.40 | $17.40 | $149.63M | $634.95M |
| Dec 12, 2024 | $17.19 | $17.19 | $17.19 | $17.19 | $163.36M | $627.22M |
| Dec 11, 2024 | $15.51 | $15.51 | $15.51 | $15.51 | $172.87M | $565.27M |
| Dec 10, 2024 | $17.12 | $17.12 | $17.12 | $17.12 | $213.68M | $623.20M |
| Dec 9, 2024 | $21.20 | $21.20 | $21.20 | $21.20 | $133.05M | $769.91M |
| Dec 8, 2024 | $21.71 | $21.71 | $21.71 | $21.71 | $184.85M | $790.66M |
| Dec 7, 2024 | $22.90 | $22.90 | $22.90 | $22.90 | $558.60M | $831.33M |
| Dec 6, 2024 | $19.62 | $19.62 | $19.62 | $19.62 | $273.70M | $716.08M |
| Dec 5, 2024 | $17.44 | $17.44 | $17.44 | $17.44 | $179.84M | $633.14M |
| Dec 4, 2024 | $16.84 | $16.84 | $16.84 | $16.84 | $154.25M | $611.11M |
| Dec 3, 2024 | $16.17 | $16.17 | $16.17 | $16.17 | $121.44M | $586.82M |
| Dec 2, 2024 | $15.58 | $15.58 | $15.58 | $15.58 | $87.03M | $564.52M |
| Dec 1, 2024 | $15.76 | $15.76 | $15.76 | $15.76 | $146.35M | $570.41M |
| Nov 30, 2024 | $14.95 | $14.95 | $14.95 | $14.95 | $120.65M | $540.42M |
| Nov 29, 2024 | $15.34 | $15.34 | $15.34 | $15.34 | $158.19M | $554.87M |
| Nov 28, 2024 | $14.18 | $14.18 | $14.18 | $14.18 | $107.71M | $512.14M |
| Nov 27, 2024 | $12.79 | $12.79 | $12.79 | $12.79 | $88.77M | $461.92M |
| Nov 26, 2024 | $12.93 | $12.93 | $12.93 | $12.93 | $93.85M | $466.95M |
| Nov 25, 2024 | $13.00 | $13.00 | $13.00 | $13.00 | $147.10M | $469.27M |
| Nov 24, 2024 | $12.18 | $12.18 | $12.18 | $12.18 | $119.45M | $439.23M |
| Nov 23, 2024 | $10.93 | $10.93 | $10.93 | $10.93 | $48.09M | $394.25M |
| Nov 22, 2024 | $10.67 | $10.67 | $10.67 | $10.67 | $57.90M | $384.55M |
| Nov 21, 2024 | $9.97 | $9.97 | $9.97 | $9.97 | $48.58M | $358.79M |
| Nov 20, 2024 | $10.57 | $10.57 | $10.57 | $10.57 | $49.25M | $380.41M |
| Nov 19, 2024 | $10.97 | $10.97 | $10.97 | $10.97 | $54.12M | $393.46M |
| Nov 18, 2024 | $10.52 | $10.52 | $10.52 | $10.52 | $50.43M | $378.05M |
| Nov 17, 2024 | $11.33 | $11.33 | $11.33 | $11.33 | $64.29M | $406.59M |
| Nov 16, 2024 | $10.49 | $10.49 | $10.49 | $10.49 | $45.98M | $376.24M |
| Nov 15, 2024 | $10.08 | $10.08 | $10.08 | $10.08 | $57.98M | $360.28M |
| Nov 14, 2024 | $10.83 | $10.83 | $10.83 | $10.83 | $68.74M | $388.12M |
| Nov 13, 2024 | $11.49 | $11.49 | $11.49 | $11.49 | $97.47M | $410.72M |
| Nov 12, 2024 | $12.42 | $12.42 | $12.42 | $12.42 | $89.04M | $440.66M |
| Nov 11, 2024 | $12.04 | $12.04 | $12.04 | $12.04 | $111.67M | $429.57M |