Merlin Chain
MERL
Rank #205
$0.3738
Updated 7 days ago
Market Cap
$393.35M
24h Volume
$30.54M
Avg Volume (all)
$42.21M
24h High/Low
$0.3819
$0.3391
$0.3391
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
BNB Chain Ecosystem
Made in China
Merlin Chain Ecosystem
Layer 2 (L2)
OKX Ventures Portfolio
Bitcoin Sidechains
SideChain
Chains
Ethereum
0xa0c56a8c0692bd1...
Binance Smart Chain
0xa0c56a8c0692bd1...
Merlin Chain
0x5c46bff4b38dc1e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3738 | $0.3819 | $0.3391 | $0.3738 | $30.54M | $393.35M |
| Nov 10, 2025 | $0.3650 | $0.3650 | $0.3650 | $0.3650 | $41.98M | $383.44M |
| Nov 9, 2025 | $0.4260 | $0.4260 | $0.4260 | $0.4260 | $56.85M | $447.47M |
| Nov 8, 2025 | $0.3956 | $0.3956 | $0.3956 | $0.3956 | $60.86M | $415.97M |
| Nov 7, 2025 | $0.3095 | $0.3095 | $0.3095 | $0.3095 | $26.18M | $325.38M |
| Nov 6, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $33.96M | $336.85M |
| Nov 5, 2025 | $0.3126 | $0.3126 | $0.3126 | $0.3126 | $43.18M | $328.25M |
| Nov 4, 2025 | $0.3037 | $0.3037 | $0.3037 | $0.3037 | $47.98M | $319.51M |
| Nov 3, 2025 | $0.3117 | $0.3117 | $0.3117 | $0.3117 | $54.48M | $327.92M |
| Nov 2, 2025 | $0.3186 | $0.3186 | $0.3186 | $0.3186 | $70.33M | $334.80M |
| Nov 1, 2025 | $0.3259 | $0.3259 | $0.3259 | $0.3259 | $66.42M | $331.09M |
| Oct 31, 2025 | $0.3429 | $0.3429 | $0.3429 | $0.3429 | $86.18M | $348.24M |
| Oct 30, 2025 | $0.3378 | $0.3378 | $0.3378 | $0.3378 | $99.29M | $342.47M |
| Oct 29, 2025 | $0.3069 | $0.3069 | $0.3069 | $0.3069 | $126.05M | $311.52M |
| Oct 28, 2025 | $0.3617 | $0.3617 | $0.3617 | $0.3617 | $88.97M | $354.06M |
| Oct 27, 2025 | $0.4358 | $0.4358 | $0.4358 | $0.4358 | $196.00M | $427.41M |
| Oct 26, 2025 | $0.3938 | $0.3938 | $0.3938 | $0.3938 | $26.91M | $385.70M |
| Oct 25, 2025 | $0.3921 | $0.3921 | $0.3921 | $0.3921 | $152.16M | $383.83M |
| Oct 24, 2025 | $0.3599 | $0.3599 | $0.3599 | $0.3599 | $131.38M | $352.28M |
| Oct 23, 2025 | $0.3407 | $0.3407 | $0.3407 | $0.3407 | $107.14M | $333.86M |
| Oct 22, 2025 | $0.3591 | $0.3591 | $0.3591 | $0.3591 | $74.68M | $351.58M |
| Oct 21, 2025 | $0.3351 | $0.3351 | $0.3351 | $0.3351 | $47.55M | $328.06M |
| Oct 20, 2025 | $0.3312 | $0.3312 | $0.3312 | $0.3312 | $24.76M | $324.26M |
| Oct 19, 2025 | $0.3085 | $0.3085 | $0.3085 | $0.3085 | $18.20M | $301.97M |
| Oct 18, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $49.23M | $320.45M |
| Oct 17, 2025 | $0.3461 | $0.3461 | $0.3461 | $0.3461 | $53.88M | $338.84M |
| Oct 16, 2025 | $0.2985 | $0.2985 | $0.2985 | $0.2985 | $27.12M | $292.22M |
| Oct 15, 2025 | $0.3102 | $0.3102 | $0.3102 | $0.3102 | $26.83M | $303.44M |
| Oct 14, 2025 | $0.3488 | $0.3488 | $0.3488 | $0.3488 | $34.84M | $341.12M |
| Oct 13, 2025 | $0.3628 | $0.3628 | $0.3628 | $0.3628 | $37.91M | $355.43M |
| Oct 12, 2025 | $0.3582 | $0.3582 | $0.3582 | $0.3582 | $82.04M | $350.55M |
| Oct 11, 2025 | $0.3612 | $0.3612 | $0.3612 | $0.3612 | $58.99M | $353.14M |
| Oct 10, 2025 | $0.3403 | $0.3403 | $0.3403 | $0.3403 | $35.16M | $333.11M |
| Oct 9, 2025 | $0.3218 | $0.3218 | $0.3218 | $0.3218 | $31.02M | $315.04M |
| Oct 8, 2025 | $0.3723 | $0.3723 | $0.3723 | $0.3723 | $37.16M | $364.43M |
| Oct 7, 2025 | $0.3641 | $0.3641 | $0.3641 | $0.3641 | $31.75M | $357.30M |
| Oct 6, 2025 | $0.3540 | $0.3540 | $0.3540 | $0.3540 | $46.34M | $346.78M |
| Oct 5, 2025 | $0.3385 | $0.3385 | $0.3385 | $0.3385 | $41.06M | $331.38M |
| Oct 4, 2025 | $0.3498 | $0.3498 | $0.3498 | $0.3498 | $60.01M | $342.32M |
| Oct 3, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $48.83M | $315.32M |
| Oct 2, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $29.38M | $284.64M |
| Oct 1, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $29.90M | $294.94M |
| Sep 30, 2025 | $0.3288 | $0.3288 | $0.3288 | $0.3288 | $50.98M | $321.82M |
| Sep 29, 2025 | $0.3382 | $0.3382 | $0.3382 | $0.3382 | $25.28M | $332.19M |
| Sep 28, 2025 | $0.3039 | $0.3039 | $0.3039 | $0.3039 | $38.18M | $298.02M |
| Sep 27, 2025 | $0.2958 | $0.2958 | $0.2958 | $0.2958 | $42.59M | $289.08M |
| Sep 26, 2025 | $0.2870 | $0.2870 | $0.2870 | $0.2870 | $44.76M | $280.56M |
| Sep 25, 2025 | $0.3265 | $0.3265 | $0.3265 | $0.3265 | $48.44M | $320.59M |
| Sep 24, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $62.71M | $309.29M |
| Sep 23, 2025 | $0.2879 | $0.2879 | $0.2879 | $0.2879 | $140.09M | $281.01M |
| Sep 22, 2025 | $0.2929 | $0.2929 | $0.2929 | $0.2929 | $177.76M | $286.60M |
| Sep 21, 2025 | $0.1976 | $0.1976 | $0.1976 | $0.1976 | $20.92M | $193.41M |
| Sep 20, 2025 | $0.1871 | $0.1871 | $0.1871 | $0.1871 | $31.19M | $183.08M |
| Sep 19, 2025 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $47.66M | $191.17M |
| Sep 18, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $55.60M | $180.28M |
| Sep 17, 2025 | $0.1961 | $0.1961 | $0.1961 | $0.1961 | $209.20M | $190.41M |
| Sep 16, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $36.90M | $166.02M |
| Sep 15, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $10.69M | $145.35M |
| Sep 14, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $11.62M | $149.01M |
| Sep 13, 2025 | $0.1536 | $0.1536 | $0.1536 | $0.1536 | $17.74M | $150.34M |
| Sep 12, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $27.08M | $146.13M |
| Sep 11, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $20.47M | $135.35M |
| Sep 10, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $16.16M | $131.92M |
| Sep 9, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $16.21M | $137.59M |
| Sep 8, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $18.29M | $147.46M |
| Sep 7, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $12.35M | $147.78M |
| Sep 6, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $29.43M | $154.47M |
| Sep 5, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $42.98M | $147.78M |
| Sep 4, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $69.43M | $154.18M |
| Sep 3, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $61.09M | $150.50M |
| Sep 2, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $26.37M | $113.68M |
| Sep 1, 2025 | $0.1197 | $0.1197 | $0.1197 | $0.1197 | $12.56M | $113.45M |
| Aug 31, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $7.91M | $106.56M |
| Aug 30, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $14.65M | $103.45M |
| Aug 29, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $9.72M | $108.77M |
| Aug 28, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $15.81M | $107.26M |
| Aug 27, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $15.43M | $110.09M |
| Aug 26, 2025 | $0.1105 | $0.1105 | $0.1105 | $0.1105 | $18.85M | $104.09M |
| Aug 25, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $35.33M | $118.21M |
| Aug 24, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $13.41M | $121.83M |
| Aug 23, 2025 | $0.1252 | $0.1252 | $0.1252 | $0.1252 | $17.93M | $118.02M |
| Aug 22, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $16.01M | $109.13M |
| Aug 21, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $13.36M | $105.46M |
| Aug 20, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $17.19M | $100.70M |
| Aug 19, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $16.28M | $108.56M |
| Aug 18, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $9.22M | $108.16M |
| Aug 17, 2025 | $0.1152 | $0.1152 | $0.1152 | $0.1152 | $12.33M | $108.64M |
| Aug 16, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $11.77M | $102.45M |
| Aug 15, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $23.22M | $101.95M |
| Aug 14, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $21.33M | $106.44M |
| Aug 13, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $15.58M | $110.55M |
| Aug 12, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $28.45M | $103.54M |
| Aug 11, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $11.09M | $109.46M |
| Aug 10, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $8.53M | $109.65M |
| Aug 9, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $12.99M | $108.43M |
| Aug 8, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $14.16M | $111.31M |
| Aug 7, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $13.64M | $97.45M |
| Aug 6, 2025 | $0.1027 | $0.1027 | $0.1027 | $0.1027 | $10.37M | $96.81M |
| Aug 5, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $8.24M | $75.22M |
| Aug 4, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $9.82M | $73.35M |
| Aug 3, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $8.55M | $69.85M |
| Aug 2, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $15.09M | $71.43M |
| Aug 1, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $11.08M | $72.06M |
| Jul 31, 2025 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $11.54M | $78.69M |
| Jul 30, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $12.95M | $78.97M |
| Jul 29, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $18.33M | $83.05M |
| Jul 28, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $9.09M | $85.44M |
| Jul 27, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $10.09M | $87.50M |
| Jul 26, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $28.27M | $87.22M |
| Jul 25, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $87.65M | $83.42M |
| Jul 24, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $12.46M | $85.21M |
| Jul 23, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $17.49M | $95.89M |
| Jul 22, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $16.87M | $93.16M |
| Jul 21, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $11.06M | $82.90M |
| Jul 20, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $6.87M | $77.84M |
| Jul 19, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $13.09M | $79.86M |
| Jul 18, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $10.79M | $81.73M |
| Jul 17, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $11.22M | $81.75M |
| Jul 16, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $19.14M | $81.13M |
| Jul 15, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $15.25M | $76.07M |
| Jul 14, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $8.54M | $78.59M |
| Jul 13, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $9.87M | $79.77M |
| Jul 12, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $19.70M | $82.74M |
| Jul 11, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $14.58M | $81.88M |
| Jul 10, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $11.20M | $80.28M |
| Jul 9, 2025 | $0.1094 | $0.1094 | $0.1094 | $0.1094 | $9.10M | $79.30M |
| Jul 8, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $11.24M | $76.76M |
| Jul 7, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $9.46M | $80.46M |
| Jul 6, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $6.15M | $72.42M |
| Jul 5, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $11.55M | $72.68M |
| Jul 4, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $12.45M | $70.78M |
| Jul 3, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $29.00M | $73.45M |
| Jul 2, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $9.58M | $62.56M |
| Jul 1, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $5.50M | $63.12M |
| Jun 30, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $6.10M | $65.46M |
| Jun 29, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $3.84M | $63.01M |
| Jun 28, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $7.41M | $61.11M |
| Jun 27, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $8.07M | $60.37M |
| Jun 26, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $9.98M | $60.91M |
| Jun 25, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $11.22M | $64.39M |
| Jun 24, 2025 | $0.0838 | $0.0838 | $0.0838 | $0.0838 | $13.77M | $60.68M |
| Jun 23, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $14.41M | $54.65M |
| Jun 22, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $7.36M | $55.07M |
| Jun 21, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $9.54M | $57.79M |
| Jun 20, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $7.08M | $60.84M |
| Jun 19, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $10.49M | $60.98M |
| Jun 18, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $13.13M | $62.81M |
| Jun 17, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $13.09M | $69.96M |
| Jun 16, 2025 | $0.0963 | $0.0963 | $0.0963 | $0.0963 | $8.15M | $69.82M |
| Jun 15, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $7.32M | $69.42M |
| Jun 14, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $15.42M | $70.79M |
| Jun 13, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $26.11M | $73.17M |
| Jun 12, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $26.37M | $77.84M |
| Jun 11, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $20.83M | $73.71M |
| Jun 10, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $12.05M | $77.62M |
| Jun 9, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $10.25M | $69.58M |
| Jun 8, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $10.17M | $72.92M |
| Jun 7, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $22.97M | $73.42M |
| Jun 6, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $30.98M | $72.90M |
| Jun 5, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $90.95M | $76.81M |
| Jun 4, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $770.66M | $82.09M |
| Jun 3, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $13.19M | $100.87M |
| Jun 2, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $911.15M | $87.09M |
| Jun 1, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $823.92M | $84.92M |
| May 31, 2025 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $709.48M | $80.59M |
| May 30, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $792.37M | $98.07M |
| May 29, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $772.36M | $96.74M |
| May 28, 2025 | $0.1204 | $0.1204 | $0.1204 | $0.1204 | $608.38M | $87.45M |
| May 27, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $504.23M | $83.85M |
| May 26, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $33.94M | $83.51M |
| May 25, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $229.17M | $82.17M |
| May 24, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $195.24M | $96.11M |
| May 23, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $188.57M | $98.42M |
| May 22, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $86.43M | $69.54M |
| May 21, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $41.94M | $66.68M |
| May 20, 2025 | $0.1026 | $0.1026 | $0.1026 | $0.1026 | $17.81M | $53.88M |
| May 19, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $10.35M | $60.67M |
| May 18, 2025 | $0.1095 | $0.1095 | $0.1095 | $0.1095 | $13.92M | $57.50M |
| May 17, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $13.58M | $54.63M |
| May 16, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $11.13M | $62.13M |
| May 15, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $9.97M | $57.63M |
| May 14, 2025 | $0.1158 | $0.1158 | $0.1158 | $0.1158 | $9.77M | $60.83M |
| May 13, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $13.95M | $57.72M |
| May 12, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $11.61M | $61.14M |
| May 11, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $10.94M | $60.36M |
| May 10, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $14.57M | $59.78M |
| May 9, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $11.53M | $56.39M |
| May 8, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $9.02M | $50.86M |
| May 7, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $6.32M | $47.34M |
| May 6, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $4.25M | $47.41M |
| May 5, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $3.96M | $46.96M |
| May 4, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $3.48M | $45.79M |
| May 3, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $4.18M | $49.58M |
| May 2, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $4.99M | $51.25M |
| May 1, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $4.83M | $50.47M |
| Apr 30, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $6.66M | $50.48M |
| Apr 29, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $6.58M | $53.31M |
| Apr 28, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $6.81M | $51.35M |
| Apr 27, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $11.32M | $60.07M |
| Apr 26, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $10.90M | $56.02M |
| Apr 25, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $28.61M | $56.80M |
| Apr 24, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $10.85M | $47.07M |
| Apr 23, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $9.68M | $44.46M |
| Apr 22, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $7.90M | $41.54M |
| Apr 21, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $5.78M | $41.33M |
| Apr 20, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $4.01M | $40.38M |
| Apr 19, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $3.88M | $38.86M |
| Apr 18, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $5.26M | $38.99M |
| Apr 17, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $6.42M | $37.88M |
| Apr 16, 2025 | $0.0746 | $0.0746 | $0.0746 | $0.0746 | $5.88M | $39.18M |
| Apr 15, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $8.65M | $40.66M |
| Apr 14, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $11.23M | $39.44M |
| Apr 13, 2025 | $0.0838 | $0.0838 | $0.0838 | $0.0838 | $7.02M | $43.97M |
| Apr 12, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $6.61M | $45.41M |
| Apr 11, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $9.18M | $43.78M |
| Apr 10, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $16.09M | $46.44M |
| Apr 9, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $8.42M | $43.51M |
| Apr 8, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $19.37M | $48.36M |
| Apr 7, 2025 | $0.0913 | $0.0913 | $0.0913 | $0.0913 | $13.46M | $48.51M |
| Apr 6, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $13.02M | $50.30M |
| Apr 5, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $8.34M | $45.86M |
| Apr 4, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $10.84M | $44.23M |
| Apr 3, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $15.96M | $39.79M |
| Apr 2, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $8.78M | $48.20M |
| Apr 1, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $14.34M | $50.01M |
| Mar 31, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $5.45M | $50.62M |
| Mar 30, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $4.47M | $49.53M |
| Mar 29, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $9.21M | $49.13M |
| Mar 28, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $6.68M | $54.54M |
| Mar 27, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $10.40M | $54.65M |
| Mar 26, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $11.05M | $57.28M |
| Mar 25, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $13.31M | $60.13M |
| Mar 24, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $9.36M | $56.18M |
| Mar 23, 2025 | $0.1064 | $0.1064 | $0.1064 | $0.1064 | $5.67M | $51.87M |
| Mar 22, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $11.53M | $51.01M |
| Mar 21, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $16.39M | $54.27M |
| Mar 20, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $20.65M | $62.73M |
| Mar 19, 2025 | $0.1245 | $0.1245 | $0.1245 | $0.1245 | $23.38M | $60.74M |
| Mar 18, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $46.18M | $66.40M |
| Mar 17, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $28.45M | $55.17M |
| Mar 16, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $26.31M | $49.92M |
| Mar 15, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $20.61M | $49.27M |
| Mar 14, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $16.69M | $45.97M |
| Mar 13, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $12.17M | $43.34M |
| Mar 12, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $16.32M | $41.05M |
| Mar 11, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $18.31M | $40.24M |
| Mar 10, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $5.62M | $39.98M |
| Mar 9, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $5.03M | $39.07M |
| Mar 8, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $8.85M | $39.61M |
| Mar 7, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $13.10M | $40.34M |
| Mar 6, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $12.82M | $41.05M |
| Mar 5, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $18.87M | $41.19M |
| Mar 4, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $22.26M | $43.03M |
| Mar 3, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $20.97M | $48.59M |
| Mar 2, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $11.08M | $40.84M |
| Mar 1, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $16.42M | $41.33M |
| Feb 28, 2025 | $0.0851 | $0.0851 | $0.0851 | $0.0851 | $10.66M | $41.51M |
| Feb 27, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $13.10M | $41.64M |
| Feb 26, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $16.84M | $43.41M |
| Feb 25, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $11.35M | $43.61M |
| Feb 24, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $7.82M | $49.10M |
| Feb 23, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $13.76M | $50.76M |
| Feb 22, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $13.42M | $49.68M |
| Feb 21, 2025 | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $8.92M | $47.26M |
| Feb 20, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $9.18M | $45.07M |
| Feb 19, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $10.24M | $44.82M |
| Feb 18, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $10.90M | $47.55M |
| Feb 17, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $8.55M | $47.41M |
| Feb 16, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $8.77M | $47.72M |
| Feb 15, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $10.80M | $49.82M |
| Feb 14, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $11.80M | $48.22M |
| Feb 13, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $12.37M | $48.43M |
| Feb 12, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $12.53M | $46.86M |
| Feb 11, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $16.94M | $50.45M |
| Feb 10, 2025 | $0.0862 | $0.0862 | $0.0862 | $0.0862 | $9.53M | $42.00M |
| Feb 9, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $8.64M | $45.58M |
| Feb 8, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $12.72M | $43.60M |
| Feb 7, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $12.80M | $41.65M |
| Feb 6, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $10.04M | $41.98M |
| Feb 5, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $13.99M | $44.95M |
| Feb 4, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $36.24M | $47.84M |
| Feb 3, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $17.92M | $53.20M |
| Feb 2, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $11.35M | $62.29M |
| Feb 1, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $11.84M | $66.92M |
| Jan 31, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $12.14M | $66.77M |
| Jan 30, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $14.10M | $66.25M |
| Jan 29, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $10.09M | $60.30M |
| Jan 28, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $17.58M | $66.96M |
| Jan 27, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $8.45M | $75.06M |
| Jan 26, 2025 | $0.1587 | $0.1587 | $0.1587 | $0.1587 | $11.44M | $77.34M |
| Jan 25, 2025 | $0.1536 | $0.1536 | $0.1536 | $0.1536 | $13.99M | $74.84M |
| Jan 24, 2025 | $0.1580 | $0.1580 | $0.1580 | $0.1580 | $17.60M | $77.01M |
| Jan 23, 2025 | $0.1594 | $0.1594 | $0.1594 | $0.1594 | $23.83M | $77.60M |
| Jan 22, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $28.57M | $75.11M |
| Jan 21, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $44.67M | $74.66M |
| Jan 20, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $40.72M | $83.47M |
| Jan 19, 2025 | $0.1952 | $0.1952 | $0.1952 | $0.1952 | $45.49M | $95.15M |
| Jan 18, 2025 | $0.2322 | $0.2322 | $0.2322 | $0.2322 | $74.09M | $113.19M |
| Jan 17, 2025 | $0.2143 | $0.2143 | $0.2143 | $0.2143 | $86.56M | $104.44M |
| Jan 16, 2025 | $0.2297 | $0.2297 | $0.2297 | $0.2297 | $40.96M | $111.77M |
| Jan 15, 2025 | $0.2157 | $0.2157 | $0.2157 | $0.2157 | $27.19M | $105.05M |
| Jan 14, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $35.58M | $100.15M |
| Jan 13, 2025 | $0.2183 | $0.2183 | $0.2183 | $0.2183 | $15.10M | $106.46M |
| Jan 12, 2025 | $0.2286 | $0.2286 | $0.2286 | $0.2286 | $8.86M | $111.65M |
| Jan 11, 2025 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $10.68M | $109.81M |
| Jan 10, 2025 | $0.2238 | $0.2238 | $0.2238 | $0.2238 | $11.81M | $109.18M |
| Jan 9, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $13.83M | $109.23M |
| Jan 8, 2025 | $0.2379 | $0.2379 | $0.2379 | $0.2379 | $13.14M | $116.23M |
| Jan 7, 2025 | $0.2774 | $0.2774 | $0.2774 | $0.2774 | $12.41M | $135.02M |
| Jan 6, 2025 | $0.2704 | $0.2704 | $0.2704 | $0.2704 | $9.07M | $131.77M |
| Jan 5, 2025 | $0.2759 | $0.2759 | $0.2759 | $0.2759 | $10.96M | $134.66M |
| Jan 4, 2025 | $0.2858 | $0.2858 | $0.2858 | $0.2858 | $12.70M | $139.31M |
| Jan 3, 2025 | $0.2876 | $0.2876 | $0.2876 | $0.2876 | $14.29M | $140.28M |
| Jan 2, 2025 | $0.2896 | $0.2896 | $0.2896 | $0.2896 | $12.27M | $141.12M |
| Jan 1, 2025 | $0.2803 | $0.2803 | $0.2803 | $0.2803 | $22.55M | $136.62M |
| Dec 31, 2024 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $29.12M | $153.71M |
| Dec 30, 2024 | $0.2893 | $0.2893 | $0.2893 | $0.2893 | $13.70M | $141.00M |
| Dec 29, 2024 | $0.2939 | $0.2939 | $0.2939 | $0.2939 | $13.52M | $142.89M |
| Dec 28, 2024 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $23.92M | $138.86M |
| Dec 27, 2024 | $0.2706 | $0.2706 | $0.2706 | $0.2706 | $19.50M | $132.59M |
| Dec 26, 2024 | $0.2595 | $0.2595 | $0.2595 | $0.2595 | $8.04M | $126.46M |
| Dec 25, 2024 | $0.2773 | $0.2773 | $0.2773 | $0.2773 | $12.30M | $135.17M |
| Dec 24, 2024 | $0.2635 | $0.2635 | $0.2635 | $0.2635 | $12.23M | $128.15M |
| Dec 23, 2024 | $0.2527 | $0.2527 | $0.2527 | $0.2527 | $11.62M | $123.60M |
| Dec 22, 2024 | $0.2515 | $0.2515 | $0.2515 | $0.2515 | $14.63M | $122.35M |
| Dec 21, 2024 | $0.2698 | $0.2698 | $0.2698 | $0.2698 | $21.80M | $131.35M |
| Dec 20, 2024 | $0.2544 | $0.2544 | $0.2544 | $0.2544 | $19.92M | $124.24M |
| Dec 19, 2024 | $0.2807 | $0.2807 | $0.2807 | $0.2807 | $21.84M | $136.93M |
| Dec 18, 2024 | $0.3047 | $0.3047 | $0.3047 | $0.3047 | $14.46M | $148.80M |
| Dec 17, 2024 | $0.3264 | $0.3264 | $0.3264 | $0.3264 | $15.11M | $159.60M |
| Dec 16, 2024 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $11.35M | $167.50M |
| Dec 15, 2024 | $0.3287 | $0.3287 | $0.3287 | $0.3287 | $13.82M | $160.22M |
| Dec 14, 2024 | $0.3435 | $0.3435 | $0.3435 | $0.3435 | $18.54M | $167.28M |
| Dec 13, 2024 | $0.3239 | $0.3239 | $0.3239 | $0.3239 | $23.05M | $157.49M |
| Dec 12, 2024 | $0.3311 | $0.3311 | $0.3311 | $0.3311 | $22.31M | $161.38M |
| Dec 11, 2024 | $0.3134 | $0.3134 | $0.3134 | $0.3134 | $41.87M | $152.82M |
| Dec 10, 2024 | $0.3224 | $0.3224 | $0.3224 | $0.3224 | $52.47M | $156.30M |
| Dec 9, 2024 | $0.4490 | $0.4490 | $0.4490 | $0.4490 | $22.68M | $218.72M |
| Dec 8, 2024 | $0.4719 | $0.4719 | $0.4719 | $0.4719 | $18.77M | $230.60M |
| Dec 7, 2024 | $0.4880 | $0.4880 | $0.4880 | $0.4880 | $32.61M | $237.90M |
| Dec 6, 2024 | $0.4898 | $0.4898 | $0.4898 | $0.4898 | $50.35M | $238.65M |
| Dec 5, 2024 | $0.4687 | $0.4687 | $0.4687 | $0.4687 | $52.80M | $227.94M |
| Dec 4, 2024 | $0.4370 | $0.4370 | $0.4370 | $0.4370 | $33.72M | $213.88M |
| Dec 3, 2024 | $0.4232 | $0.4232 | $0.4232 | $0.4232 | $33.14M | $206.81M |
| Dec 2, 2024 | $0.3911 | $0.3911 | $0.3911 | $0.3911 | $25.87M | $190.98M |
| Dec 1, 2024 | $0.3950 | $0.3950 | $0.3950 | $0.3950 | $27.79M | $192.61M |
| Nov 30, 2024 | $0.3778 | $0.3778 | $0.3778 | $0.3778 | $30.96M | $184.19M |
| Nov 29, 2024 | $0.4041 | $0.4041 | $0.4041 | $0.4041 | $43.04M | $196.89M |
| Nov 28, 2024 | $0.3788 | $0.3788 | $0.3788 | $0.3788 | $34.27M | $184.47M |
| Nov 27, 2024 | $0.3574 | $0.3574 | $0.3574 | $0.3574 | $46.48M | $173.86M |
| Nov 26, 2024 | $0.3476 | $0.3476 | $0.3476 | $0.3476 | $37.30M | $169.44M |
| Nov 25, 2024 | $0.3405 | $0.3405 | $0.3405 | $0.3405 | $29.71M | $166.97M |
| Nov 24, 2024 | $0.3253 | $0.3253 | $0.3253 | $0.3253 | $31.75M | $158.04M |
| Nov 23, 2024 | $0.3176 | $0.3176 | $0.3176 | $0.3176 | $24.77M | $154.29M |
| Nov 22, 2024 | $0.3374 | $0.3374 | $0.3374 | $0.3374 | $37.60M | $164.56M |
| Nov 21, 2024 | $0.2878 | $0.2878 | $0.2878 | $0.2878 | $25.89M | $140.80M |
| Nov 20, 2024 | $0.3131 | $0.3131 | $0.3131 | $0.3131 | $22.81M | $152.44M |
| Nov 19, 2024 | $0.3082 | $0.3082 | $0.3082 | $0.3082 | $26.12M | $150.28M |
| Nov 18, 2024 | $0.2883 | $0.2883 | $0.2883 | $0.2883 | $24.22M | $140.57M |
| Nov 17, 2024 | $0.3073 | $0.3073 | $0.3073 | $0.3073 | $26.42M | $149.32M |
| Nov 16, 2024 | $0.2825 | $0.2825 | $0.2825 | $0.2825 | $34.42M | $137.75M |
| Nov 15, 2024 | $0.2895 | $0.2895 | $0.2895 | $0.2895 | $45.49M | $140.70M |
| Nov 14, 2024 | $0.3267 | $0.3267 | $0.3267 | $0.3267 | $37.63M | $159.76M |
| Nov 13, 2024 | $0.3621 | $0.3621 | $0.3621 | $0.3621 | $48.60M | $176.52M |
| Nov 12, 2024 | $0.4073 | $0.4073 | $0.4073 | $0.4073 | $108.15M | $199.11M |
| Nov 11, 2024 | $0.3297 | $0.3297 | $0.3297 | $0.3297 | $34.13M | $159.74M |