Morpheus AI
MOR
Rank #1493
$2.30
Updated 8 days ago
Market Cap
$13.40M
24h Volume
$38.47K
Avg Volume (all)
$128.76K
24h High/Low
$2.49
$2.30
$2.30
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Artificial Intelligence (AI)
AI Agents
Chains
Ethereum
0xcbb8f1bda10b969...
Base
0x7431ada8a591c95...
Arbitrum One
0x092baadb7def4c3...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.30 | $2.49 | $2.30 | $2.30 | $38.47K | $13.40M |
| Nov 10, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $7.37K | $14.31M |
| Nov 9, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $13.82K | $13.71M |
| Nov 8, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $19.28K | $13.88M |
| Nov 7, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $36.06K | $13.46M |
| Nov 6, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $30.35K | $14.20M |
| Nov 5, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $36.39K | $13.55M |
| Nov 4, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $27.78K | $15.15M |
| Nov 3, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $10.91K | $16.65M |
| Nov 2, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $17.29K | $16.58M |
| Nov 1, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $25.15K | $16.37M |
| Oct 31, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $26.46K | $15.95M |
| Oct 30, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $25.70K | $16.51M |
| Oct 29, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $16.30K | $16.87M |
| Oct 28, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $12.52K | $17.27M |
| Oct 27, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $35.10K | $17.71M |
| Oct 26, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $7.98K | $17.14M |
| Oct 25, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $62.37K | $17.15M |
| Oct 24, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $22.18K | $17.18M |
| Oct 23, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $33.89K | $17.24M |
| Oct 22, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $11.10K | $18.14M |
| Oct 21, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $13.86K | $18.59M |
| Oct 20, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $26.55K | $18.81M |
| Oct 19, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $16.79K | $18.32M |
| Oct 18, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $42.88K | $18.03M |
| Oct 17, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $24.97K | $14.98M |
| Oct 16, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $30.18K | $15.15M |
| Oct 15, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $124.42K | $15.93M |
| Oct 14, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $144.01K | $14.65M |
| Oct 13, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $24.65K | $13.14M |
| Oct 12, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $33.56K | $11.84M |
| Oct 11, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $74.56K | $12.07M |
| Oct 10, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $92.37K | $13.98M |
| Oct 9, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $146.24K | $14.60M |
| Oct 8, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $147.94K | $14.58M |
| Oct 7, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $13.97K | $15.84M |
| Oct 6, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $6.98K | $15.10M |
| Oct 5, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $35.30K | $15.09M |
| Oct 4, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $40.38K | $15.23M |
| Oct 3, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $50.16K | $14.82M |
| Oct 2, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $32.26K | $14.17M |
| Oct 1, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $41.88K | $13.34M |
| Sep 30, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $45.68K | $13.44M |
| Sep 29, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $27.14K | $13.36M |
| Sep 28, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $15.82K | $12.79M |
| Sep 27, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $34.96K | $12.65M |
| Sep 26, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $46.99K | $12.14M |
| Sep 25, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $15.44K | $13.04M |
| Sep 24, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $46.81K | $13.26M |
| Sep 23, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $261.40K | $13.64M |
| Sep 22, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $41.80K | $16.49M |
| Sep 21, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $138.00K | $16.79M |
| Sep 20, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $52.89K | $17.60M |
| Sep 19, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $28.47K | $18.07M |
| Sep 18, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $111.47K | $18.09M |
| Sep 17, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $163.02K | $18.46M |
| Sep 16, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $93.27K | $19.54M |
| Sep 15, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $27.94K | $20.16M |
| Sep 14, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $34.23K | $20.16M |
| Sep 13, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $16.80K | $20.26M |
| Sep 12, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $28.78K | $19.22M |
| Sep 11, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $37.76K | $18.80M |
| Sep 10, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $35.73K | $18.77M |
| Sep 9, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $20.92K | $18.85M |
| Sep 8, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $19.50K | $18.85M |
| Sep 7, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $29.31K | $18.66M |
| Sep 6, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $21.13K | $18.95M |
| Sep 5, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $54.52K | $18.89M |
| Sep 4, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $33.09K | $19.77M |
| Sep 3, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $10.15K | $19.32M |
| Sep 2, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $26.42K | $19.29M |
| Sep 1, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $29.82K | $19.63M |
| Aug 31, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $42.33K | $19.58M |
| Aug 30, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $47.56K | $19.71M |
| Aug 29, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $33.19K | $20.38M |
| Aug 28, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $42.90K | $20.56M |
| Aug 27, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $26.70K | $20.59M |
| Aug 26, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $28.11K | $19.64M |
| Aug 25, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $123.79K | $21.24M |
| Aug 24, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $25.63K | $22.04M |
| Aug 23, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $109.78K | $22.28M |
| Aug 22, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $191.09K | $20.55M |
| Aug 21, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $215.30K | $22.07M |
| Aug 20, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $134.60K | $20.97M |
| Aug 19, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $247.11K | $22.09M |
| Aug 18, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $73.23K | $22.73M |
| Aug 17, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $77.07K | $22.28M |
| Aug 16, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $307.37K | $22.06M |
| Aug 15, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $98.30K | $21.94M |
| Aug 14, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $170.19K | $22.97M |
| Aug 13, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $81.16K | $23.24M |
| Aug 12, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $60.27K | $21.83M |
| Aug 11, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $83.59K | $22.24M |
| Aug 10, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $100.60K | $22.31M |
| Aug 9, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $188.06K | $21.10M |
| Aug 8, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $50.18K | $20.57M |
| Aug 7, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $38.94K | $19.70M |
| Aug 6, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $36.02K | $19.41M |
| Aug 5, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $116.83K | $20.67M |
| Aug 4, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $58.40K | $20.24M |
| Aug 3, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $25.64K | $20.08M |
| Aug 2, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $123.41K | $20.33M |
| Aug 1, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $70.53K | $21.85M |
| Jul 31, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $34.72K | $22.90M |
| Jul 30, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $25.84K | $22.87M |
| Jul 29, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $181.56K | $22.94M |
| Jul 28, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $263.65K | $24.62M |
| Jul 27, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $40.79K | $22.59M |
| Jul 26, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $172.77K | $22.61M |
| Jul 25, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $165.09K | $21.23M |
| Jul 24, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $82.86K | $22.06M |
| Jul 23, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $78.52K | $23.52M |
| Jul 22, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $87.73K | $24.11M |
| Jul 21, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $45.86K | $24.44M |
| Jul 20, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $36.18K | $23.50M |
| Jul 19, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $82.45K | $23.28M |
| Jul 18, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $38.82K | $23.24M |
| Jul 17, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $117.09K | $22.76M |
| Jul 16, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $127.20K | $21.81M |
| Jul 15, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $36.77K | $20.96M |
| Jul 14, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $29.06K | $20.54M |
| Jul 13, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $51.23K | $20.14M |
| Jul 12, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $72.34K | $20.36M |
| Jul 11, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $71.13K | $20.38M |
| Jul 10, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $56.97K | $19.33M |
| Jul 9, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $12.76K | $18.65M |
| Jul 8, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $47.51K | $17.98M |
| Jul 7, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $25.03K | $18.20M |
| Jul 6, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $10.31K | $17.75M |
| Jul 5, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $19.32K | $17.70M |
| Jul 4, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $22.17K | $18.31M |
| Jul 3, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $59.98K | $18.77M |
| Jul 2, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $48.51K | $17.12M |
| Jul 1, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $54.79K | $17.66M |
| Jun 30, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $49.46K | $17.98M |
| Jun 29, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $58.74K | $17.69M |
| Jun 28, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $46.23K | $17.47M |
| Jun 27, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $58.71K | $17.53M |
| Jun 26, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $57.08K | $17.73M |
| Jun 25, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $46.55K | $18.49M |
| Jun 24, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $105.47K | $18.91M |
| Jun 23, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $24.49K | $17.44M |
| Jun 22, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $57.22K | $17.49M |
| Jun 21, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $50.18K | $19.27M |
| Jun 20, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $28.88K | $19.88M |
| Jun 19, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $31.00K | $19.96M |
| Jun 18, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $31.62K | $20.15M |
| Jun 17, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $43.76K | $20.79M |
| Jun 16, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $24.25K | $20.98M |
| Jun 15, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $84.66K | $19.86M |
| Jun 14, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $115.11K | $20.84M |
| Jun 13, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $122.09K | $21.98M |
| Jun 12, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $53.84K | $23.34M |
| Jun 11, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $219.04K | $23.50M |
| Jun 10, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $217.72K | $22.34M |
| Jun 9, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $44.23K | $20.67M |
| Jun 8, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $74.12K | $20.75M |
| Jun 7, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $22.55K | $19.70M |
| Jun 6, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $110.95K | $19.18M |
| Jun 5, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $47.92K | $20.09M |
| Jun 4, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $48.65K | $20.09M |
| Jun 3, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $48.82K | $20.81M |
| Jun 2, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $48.15K | $20.28M |
| Jun 1, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $29.29K | $19.79M |
| May 31, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $126.86K | $19.48M |
| May 30, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $71.35K | $20.22M |
| May 29, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $48.55K | $21.08M |
| May 28, 2025 | $6.02 | $6.02 | $6.02 | $6.02 | $61.44K | $21.44M |
| May 27, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $34.62K | $20.43M |
| May 26, 2025 | $5.74 | $5.74 | $5.74 | $5.74 | $37.50K | $20.32M |
| May 25, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $31.57K | $20.41M |
| May 24, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $42.19K | $20.49M |
| May 23, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $112.50K | $21.74M |
| May 22, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $87.58K | $20.62M |
| May 21, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $131.21K | $21.21M |
| May 20, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $44.38K | $20.62M |
| May 19, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $49.95K | $20.25M |
| May 18, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $41.90K | $20.04M |
| May 17, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $60.27K | $20.54M |
| May 16, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $140.45K | $20.91M |
| May 15, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $47.13K | $22.54M |
| May 14, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $42.35K | $23.01M |
| May 13, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $76.80K | $21.61M |
| May 12, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $37.28K | $21.42M |
| May 11, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $418.27K | $21.91M |
| May 10, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $116.78K | $24.65M |
| May 9, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $133.84K | $24.37M |
| May 8, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $69.11K | $20.31M |
| May 7, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $31.81K | $19.92M |
| May 6, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $71.29K | $19.95M |
| May 5, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $37.14K | $20.64M |
| May 4, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $25.74K | $21.12M |
| May 3, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $100.15K | $21.07M |
| May 2, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $59.43K | $22.59M |
| May 1, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $116.96K | $22.48M |
| Apr 30, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $45.81K | $24.51M |
| Apr 29, 2025 | $6.91 | $6.91 | $6.91 | $6.91 | $35.74K | $24.34M |
| Apr 28, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $52.03K | $24.00M |
| Apr 27, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $46.08K | $24.66M |
| Apr 26, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $265.78K | $24.21M |
| Apr 25, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | $85.01K | $26.79M |
| Apr 24, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $71.94K | $26.88M |
| Apr 23, 2025 | $7.53 | $7.53 | $7.53 | $7.53 | $229.60K | $26.64M |
| Apr 22, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $36.72K | $20.93M |
| Apr 21, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $20.13K | $20.65M |
| Apr 20, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $11.31K | $21.19M |
| Apr 19, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $96.60K | $20.81M |
| Apr 18, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $191.19K | $19.75M |
| Apr 17, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $48.84K | $18.93M |
| Apr 16, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $33.75K | $19.53M |
| Apr 15, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $151.21K | $20.34M |
| Apr 14, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $8.34K | $17.15M |
| Apr 13, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $57.90K | $17.65M |
| Apr 12, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $96.94K | $16.22M |
| Apr 11, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $70.10K | $13.96M |
| Apr 10, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $387.74K | $16.23M |
| Apr 9, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $59.39K | $15.69M |
| Apr 8, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $92.50K | $16.43M |
| Apr 7, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $31.95K | $15.95M |
| Apr 6, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $169.44K | $18.52M |
| Apr 5, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $29.41K | $21.04M |
| Apr 4, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $73.26K | $21.39M |
| Apr 3, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $38.57K | $21.44M |
| Apr 2, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $117.20K | $23.15M |
| Apr 1, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $37.19K | $21.22M |
| Mar 31, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $64.27K | $21.40M |
| Mar 30, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $24.80K | $21.87M |
| Mar 29, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $67.45K | $22.80M |
| Mar 28, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $147.70K | $24.27M |
| Mar 27, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $100.54K | $24.58M |
| Mar 26, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $265.12K | $26.97M |
| Mar 25, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $99.83K | $27.91M |
| Mar 24, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $55.18K | $27.27M |
| Mar 23, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $76.75K | $26.67M |
| Mar 22, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $31.51K | $26.71M |
| Mar 21, 2025 | $8.09 | $8.09 | $8.09 | $8.09 | $183.57K | $26.37M |
| Mar 20, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | $217.58K | $26.43M |
| Mar 19, 2025 | $7.52 | $7.52 | $7.52 | $7.52 | $346.04K | $24.50M |
| Mar 18, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $63.08K | $26.48M |
| Mar 17, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $105.91K | $25.67M |
| Mar 16, 2025 | $7.65 | $7.65 | $7.65 | $7.65 | $398.67K | $26.14M |
| Mar 15, 2025 | $9.06 | $9.06 | $9.06 | $9.06 | $146.43K | $31.10M |
| Mar 14, 2025 | $8.67 | $8.67 | $8.67 | $8.67 | $116.02K | $29.74M |
| Mar 13, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $134.56K | $26.96M |
| Mar 12, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $606.74K | $27.22M |
| Mar 11, 2025 | $8.47 | $8.47 | $8.47 | $8.47 | $465.07K | $28.95M |
| Mar 10, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $131.43K | $36.28M |
| Mar 9, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | $29.30K | $39.91M |
| Mar 8, 2025 | $11.40 | $11.40 | $11.40 | $11.40 | $57.88K | $38.87M |
| Mar 7, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | $348.76K | $38.51M |
| Mar 6, 2025 | $12.19 | $12.19 | $12.19 | $12.19 | $498.54K | $41.49M |
| Mar 5, 2025 | $12.97 | $12.97 | $12.97 | $12.97 | $418.86K | $43.58M |
| Mar 4, 2025 | $13.63 | $13.63 | $13.63 | $13.63 | $234.29K | $45.93M |
| Mar 3, 2025 | $17.52 | $17.52 | $17.52 | $17.52 | $83.93K | $58.96M |
| Mar 2, 2025 | $15.23 | $15.23 | $15.23 | $15.23 | $19.26K | $51.23M |
| Mar 1, 2025 | $15.30 | $15.30 | $15.30 | $15.30 | $131.35K | $51.45M |
| Feb 28, 2025 | $15.62 | $15.62 | $15.62 | $15.62 | $219.76K | $52.54M |
| Feb 27, 2025 | $16.05 | $16.05 | $16.05 | $16.05 | $178.33K | $54.66M |
| Feb 26, 2025 | $17.72 | $17.72 | $17.72 | $17.72 | $518.52K | $60.28M |
| Feb 25, 2025 | $15.08 | $15.08 | $15.08 | $15.08 | $176.52K | $51.67M |
| Feb 24, 2025 | $17.48 | $17.48 | $17.48 | $17.48 | $145.18K | $59.61M |
| Feb 23, 2025 | $17.75 | $17.75 | $17.75 | $17.75 | $160.75K | $60.46M |
| Feb 22, 2025 | $17.60 | $17.60 | $17.60 | $17.60 | $191.98K | $60.14M |
| Feb 21, 2025 | $19.02 | $19.02 | $19.02 | $19.02 | $81.06K | $64.71M |
| Feb 20, 2025 | $19.20 | $19.20 | $19.20 | $19.20 | $108.13K | $65.29M |
| Feb 19, 2025 | $18.67 | $18.67 | $18.67 | $18.67 | $99.13K | $63.43M |
| Feb 18, 2025 | $19.62 | $19.62 | $19.62 | $19.62 | $175.56K | $66.65M |
| Feb 17, 2025 | $20.50 | $20.50 | $20.50 | $20.50 | $27.93K | $69.62M |
| Feb 16, 2025 | $20.92 | $20.92 | $20.92 | $20.92 | $168.90K | $71.58M |
| Feb 15, 2025 | $20.47 | $20.47 | $20.47 | $20.47 | $79.36K | $69.05M |
| Feb 14, 2025 | $19.40 | $19.40 | $19.40 | $19.40 | $288.36K | $65.49M |
| Feb 13, 2025 | $21.53 | $21.53 | $21.53 | $21.53 | $116.99K | $72.90M |
| Feb 12, 2025 | $20.30 | $20.30 | $20.30 | $20.30 | $70.98K | $68.49M |
| Feb 11, 2025 | $20.60 | $20.60 | $20.60 | $20.60 | $76.91K | $69.14M |
| Feb 10, 2025 | $20.42 | $20.42 | $20.42 | $20.42 | $158.58K | $68.82M |
| Feb 9, 2025 | $21.22 | $21.22 | $21.22 | $21.22 | $90.79K | $71.65M |
| Feb 8, 2025 | $21.32 | $21.32 | $21.32 | $21.32 | $156.85K | $71.94M |
| Feb 7, 2025 | $21.91 | $21.91 | $21.91 | $21.91 | $96.39K | $73.40M |
| Feb 6, 2025 | $24.00 | $24.00 | $24.00 | $24.00 | $187.40K | $80.37M |
| Feb 5, 2025 | $24.26 | $24.26 | $24.26 | $24.26 | $177.06K | $81.21M |
| Feb 4, 2025 | $26.83 | $26.83 | $26.83 | $26.83 | $1.38M | $89.75M |
| Feb 3, 2025 | $17.41 | $17.41 | $17.41 | $17.41 | $1.58M | $58.19M |
| Feb 2, 2025 | $23.69 | $23.69 | $23.69 | $23.69 | $324.98K | $79.02M |
| Feb 1, 2025 | $28.41 | $28.41 | $28.41 | $28.41 | $289.98K | $96.00M |
| Jan 31, 2025 | $28.67 | $28.67 | $28.67 | $28.67 | $1.71M | $96.99M |
| Jan 30, 2025 | $24.46 | $24.46 | $24.46 | $24.46 | $482.49K | $82.62M |
| Jan 29, 2025 | $23.45 | $23.45 | $23.45 | $23.45 | $1.43M | $79.13M |
| Jan 28, 2025 | $18.62 | $18.62 | $18.62 | $18.62 | $515.40K | $60.94M |
| Jan 27, 2025 | $18.03 | $18.03 | $18.03 | $18.03 | $95.13K | $60.72M |
| Jan 26, 2025 | $18.84 | $18.84 | $18.84 | $18.84 | $108.39K | $65.31M |
| Jan 25, 2025 | $18.92 | $18.92 | $18.92 | $18.92 | $72.64K | $65.58M |
| Jan 24, 2025 | $19.20 | $19.20 | $19.20 | $19.20 | $210.61K | $66.58M |
| Jan 23, 2025 | $18.74 | $18.74 | $18.74 | $18.74 | $777.23K | $64.67M |
| Jan 22, 2025 | $17.54 | $17.54 | $17.54 | $17.54 | $503.76K | $60.64M |
| Jan 21, 2025 | $17.93 | $17.93 | $17.93 | $17.93 | $229.34K | $62.11M |
| Jan 20, 2025 | $16.97 | $16.97 | $16.97 | $16.97 | $332.54K | $58.89M |
| Jan 19, 2025 | $18.65 | $18.65 | $18.65 | $18.65 | $351.76K | $64.72M |
| Jan 18, 2025 | $19.51 | $19.51 | $19.51 | $19.51 | $551.24K | $67.92M |
| Jan 17, 2025 | $15.87 | $15.87 | $15.87 | $15.87 | $474.96K | $55.23M |
| Jan 16, 2025 | $14.30 | $14.30 | $14.30 | $14.30 | $131.70K | $49.75M |
| Jan 15, 2025 | $12.98 | $12.98 | $12.98 | $12.98 | $98.42K | $43.95M |
| Jan 14, 2025 | $12.55 | $12.55 | $12.55 | $12.55 | $50.43K | $42.48M |
| Jan 13, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | $75.16K | $44.60M |
| Jan 12, 2025 | $12.64 | $12.64 | $12.64 | $12.64 | $50.80K | $43.03M |
| Jan 11, 2025 | $12.35 | $12.35 | $12.35 | $12.35 | $96.71K | $41.78M |
| Jan 10, 2025 | $11.91 | $11.91 | $11.91 | $11.91 | $269.01K | $40.35M |
| Jan 9, 2025 | $14.21 | $14.21 | $14.21 | $14.21 | $49.78K | $48.27M |
| Jan 8, 2025 | $14.33 | $14.33 | $14.33 | $14.33 | $82.04K | $48.62M |
| Jan 7, 2025 | $15.86 | $15.86 | $15.86 | $15.86 | $80.84K | $53.70M |
| Jan 6, 2025 | $16.20 | $16.20 | $16.20 | $16.20 | $65.98K | $54.95M |
| Jan 5, 2025 | $16.44 | $16.44 | $16.44 | $16.44 | $93.93K | $55.68M |
| Jan 4, 2025 | $16.55 | $16.55 | $16.55 | $16.55 | $110.60K | $56.06M |
| Jan 3, 2025 | $15.52 | $15.52 | $15.52 | $15.52 | $77.49K | $52.61M |
| Jan 2, 2025 | $14.87 | $14.87 | $14.87 | $14.87 | $56.68K | $50.42M |
| Jan 1, 2025 | $14.85 | $14.85 | $14.85 | $14.85 | $97.90K | $50.21M |
| Dec 31, 2024 | $14.96 | $14.96 | $14.96 | $14.96 | $78.16K | $50.64M |
| Dec 30, 2024 | $15.06 | $15.06 | $15.06 | $15.06 | $105.22K | $50.78M |
| Dec 29, 2024 | $15.76 | $15.76 | $15.76 | $15.76 | $13.79K | $53.23M |
| Dec 28, 2024 | $15.41 | $15.41 | $15.41 | $15.41 | $104.06K | $51.99M |
| Dec 27, 2024 | $15.74 | $15.74 | $15.74 | $15.74 | $153.85K | $53.50M |
| Dec 26, 2024 | $17.47 | $17.47 | $17.47 | $17.47 | $107.69K | $59.05M |
| Dec 25, 2024 | $17.97 | $17.97 | $17.97 | $17.97 | $83.79K | $60.84M |
| Dec 24, 2024 | $17.51 | $17.51 | $17.51 | $17.51 | $60.29K | $59.30M |
| Dec 23, 2024 | $16.54 | $16.54 | $16.54 | $16.54 | $130.46K | $55.75M |
| Dec 22, 2024 | $17.36 | $17.36 | $17.36 | $17.36 | $98.83K | $58.34M |
| Dec 21, 2024 | $18.30 | $18.30 | $18.30 | $18.30 | $146.66K | $61.51M |
| Dec 20, 2024 | $18.53 | $18.53 | $18.53 | $18.53 | $123.91K | $62.47M |
| Dec 19, 2024 | $19.59 | $19.59 | $19.59 | $19.59 | $224.51K | $65.98M |
| Dec 18, 2024 | $20.94 | $20.94 | $20.94 | $20.94 | $172.20K | $48.40M |
| Dec 17, 2024 | $21.75 | $21.75 | $21.75 | $21.75 | $245.78K | $50.20M |
| Dec 16, 2024 | $22.21 | $22.21 | $22.21 | $22.21 | $200.93K | $51.24M |
| Dec 15, 2024 | $21.42 | $21.42 | $21.42 | $21.42 | $150.62K | $49.35M |
| Dec 14, 2024 | $20.82 | $20.82 | $20.82 | $20.82 | $382.78K | $47.82M |
| Dec 13, 2024 | $20.04 | $20.04 | $20.04 | $20.04 | $117.43K | $46.39M |
| Dec 12, 2024 | $20.10 | $20.10 | $20.10 | $20.10 | $557.73K | $46.00M |
| Dec 11, 2024 | $22.11 | $22.11 | $22.11 | $22.11 | $270.07K | $50.22M |
| Dec 10, 2024 | $22.53 | $22.53 | $22.53 | $22.53 | $107.21K | $51.17M |
| Dec 9, 2024 | $25.07 | $25.07 | $25.07 | $25.07 | $271.81K | $56.88M |
| Dec 8, 2024 | $23.13 | $23.13 | $23.13 | $23.13 | $765.46K | $52.55M |
| Dec 7, 2024 | $21.46 | $21.46 | $21.46 | $21.46 | $136.90K | $48.68M |
| Dec 6, 2024 | $20.02 | $20.02 | $20.02 | $20.02 | $305.01K | $45.24M |
| Dec 5, 2024 | $21.04 | $21.04 | $21.04 | $21.04 | $176.23K | $47.56M |
| Dec 4, 2024 | $19.76 | $19.76 | $19.76 | $19.76 | $142.05K | $44.59M |
| Dec 3, 2024 | $20.01 | $20.01 | $20.01 | $20.01 | $243.09K | $45.14M |
| Dec 2, 2024 | $21.26 | $21.26 | $21.26 | $21.26 | $136.45K | $47.93M |
| Dec 1, 2024 | $20.58 | $20.58 | $20.58 | $20.58 | $197.49K | $46.47M |
| Nov 30, 2024 | $21.45 | $21.45 | $21.45 | $21.45 | $137.39K | $48.38M |
| Nov 29, 2024 | $21.37 | $21.37 | $21.37 | $21.37 | $102.40K | $48.25M |
| Nov 28, 2024 | $22.49 | $22.49 | $22.49 | $22.49 | $161.44K | $50.76M |
| Nov 27, 2024 | $20.17 | $20.17 | $20.17 | $20.17 | $186.90K | $43.03M |
| Nov 26, 2024 | $20.33 | $20.33 | $20.33 | $20.33 | $61.31K | $43.42M |
| Nov 25, 2024 | $20.43 | $20.43 | $20.43 | $20.43 | $169.56K | $43.54M |
| Nov 24, 2024 | $20.43 | $20.43 | $20.43 | $20.43 | $74.92K | $43.52M |
| Nov 23, 2024 | $20.82 | $20.82 | $20.82 | $20.82 | $47.14K | $44.37M |
| Nov 22, 2024 | $21.35 | $21.35 | $21.35 | $21.35 | $121.80K | $45.43M |
| Nov 21, 2024 | $20.02 | $20.02 | $20.02 | $20.02 | $212.79K | $42.42M |
| Nov 20, 2024 | $20.14 | $20.14 | $20.14 | $20.14 | $240.56K | $42.54M |
| Nov 19, 2024 | $18.97 | $18.97 | $18.97 | $18.97 | $154.82K | $39.84M |
| Nov 18, 2024 | $18.33 | $18.33 | $18.33 | $18.33 | $206.82K | $38.92M |
| Nov 17, 2024 | $19.28 | $19.28 | $19.28 | $19.28 | $198.91K | $22.25M |
| Nov 16, 2024 | $18.32 | $18.32 | $18.32 | $18.32 | $95.40K | $21.23M |
| Nov 15, 2024 | $18.77 | $18.77 | $18.77 | $18.77 | $97.65K | $21.41M |
| Nov 14, 2024 | $20.15 | $20.15 | $20.15 | $20.15 | $167.08K | $23.07M |
| Nov 13, 2024 | $21.56 | $21.56 | $21.56 | $21.56 | $92.21K | $24.64M |
| Nov 12, 2024 | $22.14 | $22.14 | $22.14 | $22.14 | $355.11K | $25.37M |
| Nov 11, 2024 | $24.33 | $24.33 | $24.33 | $24.33 | $252.35K | $27.80M |