Moonriver
MOVR
Rank #875
$3.84
Updated 7 days ago
Market Cap
$39.75M
24h Volume
$6.51M
Avg Volume (1y)
$8.61M
24h High/Low
$3.90
$3.64
$3.64
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Moonriver Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Meter Ecosystem
Chains
Moonriver
0x98878b06940ae24...
Meter
0xb158870beb809ad...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.84 | $3.90 | $3.64 | $3.84 | $6.51M | $39.75M |
| Nov 10, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $5.87M | $38.74M |
| Nov 9, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $18.22M | $39.93M |
| Nov 8, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $15.69M | $43.25M |
| Nov 7, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $13.22M | $36.56M |
| Nov 6, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $5.94M | $35.72M |
| Nov 5, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $31.64M | $33.10M |
| Nov 4, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $8.47M | $33.21M |
| Nov 3, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $13.31M | $35.79M |
| Nov 2, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $4.46M | $34.71M |
| Nov 1, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $2.30M | $32.98M |
| Oct 31, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $4.28M | $33.48M |
| Oct 30, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $4.10M | $35.75M |
| Oct 29, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $3.80M | $35.75M |
| Oct 28, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $3.76M | $36.56M |
| Oct 27, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $2.01M | $38.35M |
| Oct 26, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $2.25M | $37.19M |
| Oct 25, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $5.46M | $37.13M |
| Oct 24, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $3.80M | $37.89M |
| Oct 23, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $5.47M | $36.93M |
| Oct 22, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $6.00M | $38.05M |
| Oct 21, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $10.71M | $39.61M |
| Oct 20, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $6.78M | $39.26M |
| Oct 19, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $4.10M | $38.91M |
| Oct 18, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $2.45M | $38.64M |
| Oct 17, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $5.53M | $40.26M |
| Oct 16, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $2.45M | $41.99M |
| Oct 15, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $2.53M | $44.63M |
| Oct 14, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $7.31M | $47.04M |
| Oct 13, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $6.09M | $44.16M |
| Oct 12, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $11.38M | $41.74M |
| Oct 11, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $16.47M | $39.20M |
| Oct 10, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $7.06M | $54.87M |
| Oct 9, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $7.76M | $55.38M |
| Oct 8, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $7.99M | $53.61M |
| Oct 7, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $9.13M | $57.08M |
| Oct 6, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $7.35M | $56.10M |
| Oct 5, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $6.47M | $56.94M |
| Oct 4, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $6.95M | $57.75M |
| Oct 3, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $5.22M | $56.90M |
| Oct 2, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $5.95M | $56.33M |
| Oct 1, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $4.54M | $52.71M |
| Sep 30, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $4.77M | $53.61M |
| Sep 29, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $2.70M | $55.41M |
| Sep 28, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $2.63M | $54.07M |
| Sep 27, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $3.87M | $53.90M |
| Sep 26, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $6.88M | $52.42M |
| Sep 25, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55M | $56.10M |
| Sep 24, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $8.26M | $54.73M |
| Sep 23, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $8.61M | $54.22M |
| Sep 22, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $6.20M | $59.81M |
| Sep 21, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $5.12M | $59.87M |
| Sep 20, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $7.40M | $56.25M |
| Sep 19, 2025 | $6.01 | $6.01 | $6.01 | $6.01 | $3.10M | $60.25M |
| Sep 18, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $5.82M | $59.84M |
| Sep 17, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $5.09M | $57.91M |
| Sep 16, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $6.36M | $56.69M |
| Sep 15, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $6.79M | $58.70M |
| Sep 14, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $7.46M | $61.51M |
| Sep 13, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $6.34M | $60.71M |
| Sep 12, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $6.23M | $60.03M |
| Sep 11, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $7.99M | $59.36M |
| Sep 10, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $6.96M | $59.46M |
| Sep 9, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $5.77M | $60.18M |
| Sep 8, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $2.86M | $58.46M |
| Sep 7, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $3.93M | $57.76M |
| Sep 6, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $6.74M | $57.67M |
| Sep 5, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $7.07M | $56.84M |
| Sep 4, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $8.14M | $59.53M |
| Sep 3, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $8.42M | $59.68M |
| Sep 2, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $6.57M | $59.72M |
| Sep 1, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $5.15M | $62.35M |
| Aug 31, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $7.98M | $65.22M |
| Aug 30, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $7.73M | $62.00M |
| Aug 29, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $12.47M | $66.87M |
| Aug 28, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $46.14M | $66.73M |
| Aug 27, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $7.54M | $64.73M |
| Aug 26, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $5.80M | $58.77M |
| Aug 25, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $7.07M | $64.89M |
| Aug 24, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $5.70M | $66.71M |
| Aug 23, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $8.44M | $67.05M |
| Aug 22, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $5.19M | $61.92M |
| Aug 21, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $6.67M | $64.07M |
| Aug 20, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $8.44M | $62.07M |
| Aug 19, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $10.00M | $64.11M |
| Aug 18, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $36.10M | $70.21M |
| Aug 17, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | $11.25M | $68.77M |
| Aug 16, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $5.87M | $63.44M |
| Aug 15, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $11.08M | $63.22M |
| Aug 14, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $10.80M | $69.76M |
| Aug 13, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $10.73M | $65.50M |
| Aug 12, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $12.64M | $65.11M |
| Aug 11, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $24.08M | $69.86M |
| Aug 10, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $12.00M | $66.60M |
| Aug 9, 2025 | $6.77 | $6.77 | $6.77 | $6.77 | $29.01M | $66.31M |
| Aug 8, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $7.15M | $61.36M |
| Aug 7, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $6.76M | $58.01M |
| Aug 6, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $7.08M | $57.75M |
| Aug 5, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $8.86M | $60.32M |
| Aug 4, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $5.30M | $56.81M |
| Aug 3, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $5.00M | $53.47M |
| Aug 2, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | $8.52M | $55.14M |
| Aug 1, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $7.48M | $55.68M |
| Jul 31, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $8.51M | $59.28M |
| Jul 30, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $9.39M | $60.97M |
| Jul 29, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $31.65M | $62.59M |
| Jul 28, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $4.75M | $61.60M |
| Jul 27, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $5.40M | $58.42M |
| Jul 26, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $10.39M | $60.14M |
| Jul 25, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $15.84M | $57.10M |
| Jul 24, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $7.56M | $63.77M |
| Jul 23, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $14.20M | $70.87M |
| Jul 22, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $12.70M | $72.31M |
| Jul 21, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | $6.04M | $68.88M |
| Jul 20, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $4.56M | $67.63M |
| Jul 19, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $10.10M | $66.50M |
| Jul 18, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $6.46M | $66.50M |
| Jul 17, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $7.21M | $66.09M |
| Jul 16, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $7.82M | $65.60M |
| Jul 15, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $10.27M | $63.27M |
| Jul 14, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $8.42M | $62.73M |
| Jul 13, 2025 | $6.32 | $6.32 | $6.32 | $6.32 | $5.71M | $61.71M |
| Jul 12, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $7.06M | $61.10M |
| Jul 11, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $6.71M | $60.71M |
| Jul 10, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $4.58M | $55.96M |
| Jul 9, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $3.24M | $53.15M |
| Jul 8, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $2.74M | $52.20M |
| Jul 7, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $1.83M | $52.19M |
| Jul 6, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $1.84M | $51.20M |
| Jul 5, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $3.00M | $51.09M |
| Jul 4, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $3.22M | $54.18M |
| Jul 3, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $4.23M | $53.71M |
| Jul 2, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $4.27M | $50.89M |
| Jul 1, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $3.49M | $52.79M |
| Jun 30, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | $2.62M | $54.96M |
| Jun 29, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $2.02M | $52.50M |
| Jun 28, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $3.14M | $51.95M |
| Jun 27, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $2.37M | $51.11M |
| Jun 26, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $3.34M | $52.22M |
| Jun 25, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $4.85M | $53.69M |
| Jun 24, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $5.67M | $53.23M |
| Jun 23, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $5.17M | $48.15M |
| Jun 22, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $3.02M | $48.88M |
| Jun 21, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $3.05M | $51.56M |
| Jun 20, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $2.21M | $53.17M |
| Jun 19, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $3.40M | $53.43M |
| Jun 18, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $4.35M | $52.82M |
| Jun 17, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $4.15M | $55.37M |
| Jun 16, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $2.92M | $55.58M |
| Jun 15, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $4.00M | $55.37M |
| Jun 14, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $7.95M | $57.80M |
| Jun 13, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $7.53M | $60.88M |
| Jun 12, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $11.57M | $65.75M |
| Jun 11, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $27.01M | $70.72M |
| Jun 10, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $8.26M | $63.86M |
| Jun 9, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $8.57M | $58.34M |
| Jun 8, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $3.04M | $56.39M |
| Jun 7, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $4.18M | $56.12M |
| Jun 6, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $5.35M | $56.35M |
| Jun 5, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $4.78M | $60.61M |
| Jun 4, 2025 | $6.53 | $6.53 | $6.53 | $6.53 | $4.41M | $63.46M |
| Jun 3, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $3.50M | $63.81M |
| Jun 2, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $2.91M | $62.89M |
| Jun 1, 2025 | $6.37 | $6.37 | $6.37 | $6.37 | $3.90M | $61.96M |
| May 31, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $6.90M | $61.67M |
| May 30, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $6.06M | $69.52M |
| May 29, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $6.44M | $71.97M |
| May 28, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $8.31M | $73.26M |
| May 27, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $3.04M | $68.24M |
| May 26, 2025 | $7.11 | $7.11 | $7.11 | $7.11 | $3.69M | $69.04M |
| May 25, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $3.11M | $68.88M |
| May 24, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $6.10M | $69.16M |
| May 23, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $5.66M | $75.31M |
| May 22, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $5.87M | $71.39M |
| May 21, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $3.78M | $70.02M |
| May 20, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $4.88M | $69.48M |
| May 19, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $5.03M | $71.01M |
| May 18, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $3.13M | $68.46M |
| May 17, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $3.25M | $69.90M |
| May 16, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $4.89M | $70.86M |
| May 15, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | $6.05M | $77.11M |
| May 14, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $6.43M | $79.67M |
| May 13, 2025 | $8.03 | $8.03 | $8.03 | $8.03 | $10.63M | $76.88M |
| May 12, 2025 | $8.02 | $8.02 | $8.02 | $8.02 | $6.64M | $76.75M |
| May 11, 2025 | $8.15 | $8.15 | $8.15 | $8.15 | $4.42M | $77.80M |
| May 10, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $8.73M | $71.45M |
| May 9, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $8.87M | $66.03M |
| May 8, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $4.15M | $59.37M |
| May 7, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $5.00M | $57.03M |
| May 6, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $3.17M | $57.95M |
| May 5, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $3.03M | $57.66M |
| May 4, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $4.54M | $57.91M |
| May 3, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $4.57M | $61.19M |
| May 2, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $4.18M | $61.08M |
| May 1, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $3.71M | $60.23M |
| Apr 30, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $3.32M | $59.47M |
| Apr 29, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $4.14M | $61.21M |
| Apr 28, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $3.48M | $59.27M |
| Apr 27, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $3.80M | $62.27M |
| Apr 26, 2025 | $6.37 | $6.37 | $6.37 | $6.37 | $3.79M | $60.86M |
| Apr 25, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $4.02M | $60.24M |
| Apr 24, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $5.69M | $59.62M |
| Apr 23, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $6.52M | $57.99M |
| Apr 22, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $7.67M | $54.54M |
| Apr 21, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $10.73M | $53.48M |
| Apr 20, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $4.47M | $50.48M |
| Apr 19, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $2.61M | $47.45M |
| Apr 18, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $3.92M | $46.32M |
| Apr 17, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $4.34M | $45.97M |
| Apr 16, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $4.07M | $46.61M |
| Apr 15, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $4.44M | $48.00M |
| Apr 14, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $4.54M | $46.92M |
| Apr 13, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $3.64M | $50.67M |
| Apr 12, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $3.96M | $49.45M |
| Apr 11, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $4.57M | $47.29M |
| Apr 10, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $7.41M | $49.33M |
| Apr 9, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $5.51M | $45.59M |
| Apr 8, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $9.11M | $47.23M |
| Apr 7, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $4.09M | $44.49M |
| Apr 6, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $1.99M | $49.62M |
| Apr 5, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $3.96M | $50.17M |
| Apr 4, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $3.94M | $50.07M |
| Apr 3, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $5.43M | $50.15M |
| Apr 2, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $3.69M | $53.37M |
| Apr 1, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $3.29M | $52.71M |
| Mar 31, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $2.78M | $52.84M |
| Mar 30, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $2.17M | $52.90M |
| Mar 29, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $4.58M | $56.09M |
| Mar 28, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $3.89M | $61.21M |
| Mar 27, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $4.61M | $60.82M |
| Mar 26, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $4.07M | $61.95M |
| Mar 25, 2025 | $6.53 | $6.53 | $6.53 | $6.53 | $7.43M | $62.07M |
| Mar 24, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $19.82M | $60.88M |
| Mar 23, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $6.16M | $61.43M |
| Mar 22, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $4.24M | $57.59M |
| Mar 21, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $4.35M | $58.99M |
| Mar 20, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $6.32M | $60.40M |
| Mar 19, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $4.75M | $58.94M |
| Mar 18, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $5.27M | $58.90M |
| Mar 17, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $4.12M | $55.84M |
| Mar 16, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $8.79M | $57.86M |
| Mar 15, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $4.93M | $54.98M |
| Mar 14, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $7.66M | $53.04M |
| Mar 13, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $5.67M | $54.43M |
| Mar 12, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $11.07M | $53.15M |
| Mar 11, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $7.35M | $51.76M |
| Mar 10, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $4.40M | $54.10M |
| Mar 9, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $4.17M | $60.86M |
| Mar 8, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $8.82M | $62.36M |
| Mar 7, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $4.84M | $62.34M |
| Mar 6, 2025 | $6.77 | $6.77 | $6.77 | $6.77 | $5.63M | $64.40M |
| Mar 5, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $8.36M | $61.68M |
| Mar 4, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $7.80M | $63.17M |
| Mar 3, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $7.15M | $72.94M |
| Mar 2, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $3.83M | $67.74M |
| Mar 1, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $8.30M | $69.52M |
| Feb 28, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $6.36M | $68.05M |
| Feb 27, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $8.95M | $68.21M |
| Feb 26, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $12.13M | $70.64M |
| Feb 25, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $6.83M | $66.01M |
| Feb 24, 2025 | $8.07 | $8.07 | $8.07 | $8.07 | $4.16M | $76.58M |
| Feb 23, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | $5.63M | $78.50M |
| Feb 22, 2025 | $8.05 | $8.05 | $8.05 | $8.05 | $14.11M | $76.43M |
| Feb 21, 2025 | $8.27 | $8.27 | $8.27 | $8.27 | $7.07M | $78.41M |
| Feb 20, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | $7.06M | $75.51M |
| Feb 19, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $12.76M | $75.28M |
| Feb 18, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $4.87M | $74.67M |
| Feb 17, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $4.58M | $73.60M |
| Feb 16, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $4.04M | $73.83M |
| Feb 15, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $6.05M | $77.39M |
| Feb 14, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | $4.86M | $74.75M |
| Feb 13, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $6.21M | $76.48M |
| Feb 12, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $5.91M | $71.20M |
| Feb 11, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $3.39M | $69.13M |
| Feb 10, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $3.08M | $66.87M |
| Feb 9, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $3.39M | $67.67M |
| Feb 8, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $4.30M | $64.24M |
| Feb 7, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $3.81M | $62.33M |
| Feb 6, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $3.62M | $65.78M |
| Feb 5, 2025 | $7.11 | $7.11 | $7.11 | $7.11 | $6.31M | $66.64M |
| Feb 4, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $13.56M | $73.93M |
| Feb 3, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $2.37M | $69.31M |
| Feb 2, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $3.46M | $80.43M |
| Feb 1, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | $3.95M | $88.24M |
| Jan 31, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $3.36M | $88.34M |
| Jan 30, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $4.97M | $85.62M |
| Jan 29, 2025 | $8.78 | $8.78 | $8.78 | $8.78 | $4.11M | $82.22M |
| Jan 28, 2025 | $9.54 | $9.54 | $9.54 | $9.54 | $8.57M | $89.38M |
| Jan 27, 2025 | $9.76 | $9.76 | $9.76 | $9.76 | $3.66M | $91.67M |
| Jan 26, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | $3.34M | $94.23M |
| Jan 25, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $4.19M | $90.49M |
| Jan 24, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | $6.33M | $93.51M |
| Jan 23, 2025 | $10.08 | $10.08 | $10.08 | $10.08 | $4.37M | $94.57M |
| Jan 22, 2025 | $10.38 | $10.38 | $10.38 | $10.38 | $7.36M | $97.06M |
| Jan 21, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | $15.06M | $93.71M |
| Jan 20, 2025 | $10.17 | $10.17 | $10.17 | $10.17 | $12.44M | $95.86M |
| Jan 19, 2025 | $11.48 | $11.48 | $11.48 | $11.48 | $5.99M | $107.63M |
| Jan 18, 2025 | $12.57 | $12.57 | $12.57 | $12.57 | $6.09M | $117.93M |
| Jan 17, 2025 | $11.67 | $11.67 | $11.67 | $11.67 | $5.94M | $109.36M |
| Jan 16, 2025 | $12.17 | $12.17 | $12.17 | $12.17 | $5.52M | $113.98M |
| Jan 15, 2025 | $11.26 | $11.26 | $11.26 | $11.26 | $4.88M | $105.52M |
| Jan 14, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $6.84M | $101.68M |
| Jan 13, 2025 | $10.97 | $10.97 | $10.97 | $10.97 | $2.60M | $102.75M |
| Jan 12, 2025 | $11.20 | $11.20 | $11.20 | $11.20 | $2.99M | $104.96M |
| Jan 11, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $6.11M | $106.15M |
| Jan 10, 2025 | $11.25 | $11.25 | $11.25 | $11.25 | $5.94M | $105.53M |
| Jan 9, 2025 | $11.68 | $11.68 | $11.68 | $11.68 | $7.09M | $109.42M |
| Jan 8, 2025 | $12.36 | $12.36 | $12.36 | $12.36 | $7.11M | $115.71M |
| Jan 7, 2025 | $13.98 | $13.98 | $13.98 | $13.98 | $6.53M | $130.83M |
| Jan 6, 2025 | $13.84 | $13.84 | $13.84 | $13.84 | $4.29M | $129.63M |
| Jan 5, 2025 | $14.08 | $14.08 | $14.08 | $14.08 | $5.43M | $131.78M |
| Jan 4, 2025 | $14.19 | $14.19 | $14.19 | $14.19 | $5.95M | $132.82M |
| Jan 3, 2025 | $13.14 | $13.14 | $13.14 | $13.14 | $5.20M | $123.02M |
| Jan 2, 2025 | $12.58 | $12.58 | $12.58 | $12.58 | $3.77M | $117.52M |
| Jan 1, 2025 | $12.14 | $12.14 | $12.14 | $12.14 | $4.87M | $113.47M |
| Dec 31, 2024 | $12.60 | $12.60 | $12.60 | $12.60 | $11.87M | $117.89M |
| Dec 30, 2024 | $13.47 | $13.47 | $13.47 | $13.47 | $5.14M | $126.03M |
| Dec 29, 2024 | $14.41 | $14.41 | $14.41 | $14.41 | $10.16M | $134.84M |
| Dec 28, 2024 | $13.44 | $13.44 | $13.44 | $13.44 | $5.84M | $125.61M |
| Dec 27, 2024 | $13.25 | $13.25 | $13.25 | $13.25 | $4.91M | $124.01M |
| Dec 26, 2024 | $14.43 | $14.43 | $14.43 | $14.43 | $7.75M | $134.90M |
| Dec 25, 2024 | $14.53 | $14.53 | $14.53 | $14.53 | $8.12M | $135.85M |
| Dec 24, 2024 | $13.45 | $13.45 | $13.45 | $13.45 | $6.35M | $125.74M |
| Dec 23, 2024 | $12.44 | $12.44 | $12.44 | $12.44 | $5.93M | $116.28M |
| Dec 22, 2024 | $12.43 | $12.43 | $12.43 | $12.43 | $11.96M | $115.98M |
| Dec 21, 2024 | $12.57 | $12.57 | $12.57 | $12.57 | $14.11M | $117.36M |
| Dec 20, 2024 | $12.26 | $12.26 | $12.26 | $12.26 | $15.68M | $115.01M |
| Dec 19, 2024 | $13.12 | $13.12 | $13.12 | $13.12 | $13.55M | $122.45M |
| Dec 18, 2024 | $14.56 | $14.56 | $14.56 | $14.56 | $11.75M | $136.06M |
| Dec 17, 2024 | $15.62 | $15.62 | $15.62 | $15.62 | $15.56M | $145.92M |
| Dec 16, 2024 | $16.42 | $16.42 | $16.42 | $16.42 | $11.98M | $153.32M |
| Dec 15, 2024 | $15.99 | $15.99 | $15.99 | $15.99 | $12.62M | $149.20M |
| Dec 14, 2024 | $17.05 | $17.05 | $17.05 | $17.05 | $13.36M | $158.94M |
| Dec 13, 2024 | $17.34 | $17.34 | $17.34 | $17.34 | $16.80M | $161.61M |
| Dec 12, 2024 | $17.08 | $17.08 | $17.08 | $17.08 | $15.67M | $159.55M |
| Dec 11, 2024 | $15.14 | $15.14 | $15.14 | $15.14 | $21.66M | $141.19M |
| Dec 10, 2024 | $15.47 | $15.47 | $15.47 | $15.47 | $28.80M | $144.24M |
| Dec 9, 2024 | $19.84 | $19.84 | $19.84 | $19.84 | $14.49M | $184.44M |
| Dec 8, 2024 | $19.15 | $19.15 | $19.15 | $19.15 | $12.39M | $179.01M |
| Dec 7, 2024 | $19.76 | $19.76 | $19.76 | $19.76 | $25.73M | $184.15M |
| Dec 6, 2024 | $19.44 | $19.44 | $19.44 | $19.44 | $38.01M | $181.24M |
| Dec 5, 2024 | $19.63 | $19.63 | $19.63 | $19.63 | $36.60M | $182.55M |
| Dec 4, 2024 | $19.78 | $19.78 | $19.78 | $19.78 | $57.15M | $185.05M |
| Dec 3, 2024 | $17.31 | $17.31 | $17.31 | $17.31 | $30.56M | $160.52M |
| Dec 2, 2024 | $17.05 | $17.05 | $17.05 | $17.05 | $14.33M | $158.83M |
| Dec 1, 2024 | $17.04 | $17.04 | $17.04 | $17.04 | $19.02M | $158.81M |
| Nov 30, 2024 | $16.64 | $16.64 | $16.64 | $16.64 | $16.48M | $154.99M |
| Nov 29, 2024 | $16.43 | $16.43 | $16.43 | $16.43 | $16.33M | $153.02M |
| Nov 28, 2024 | $16.54 | $16.54 | $16.54 | $16.54 | $16.46M | $154.03M |
| Nov 27, 2024 | $15.89 | $15.89 | $15.89 | $15.89 | $22.25M | $148.03M |
| Nov 26, 2024 | $16.38 | $16.38 | $16.38 | $16.38 | $41.25M | $152.55M |
| Nov 25, 2024 | $16.82 | $16.82 | $16.82 | $16.82 | $79.83M | $156.36M |
| Nov 24, 2024 | $17.83 | $17.83 | $17.83 | $17.83 | $178.92M | $164.31M |
| Nov 23, 2024 | $12.33 | $12.33 | $12.33 | $12.33 | $11.22M | $113.82M |
| Nov 22, 2024 | $12.17 | $12.17 | $12.17 | $12.17 | $11.12M | $112.42M |
| Nov 21, 2024 | $11.36 | $11.36 | $11.36 | $11.36 | $11.14M | $105.06M |
| Nov 20, 2024 | $12.05 | $12.05 | $12.05 | $12.05 | $9.98M | $111.34M |
| Nov 19, 2024 | $12.55 | $12.55 | $12.55 | $12.55 | $21.22M | $116.01M |
| Nov 18, 2024 | $11.34 | $11.34 | $11.34 | $11.34 | $43.64M | $104.75M |