NEAR Protocol
NEAR
Rank #48
$2.66
Updated 6 days ago
Market Cap
$3.41B
24h Volume
$545.66M
Avg Volume (1y)
$343.09M
24h High/Low
$2.87
$2.64
$2.64
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
FTX Holdings
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Ethereum Ecosystem
Multicoin Capital Portfolio
Proof of Stake (PoS)
Alameda Research Portfolio
Andreessen Horowitz (a16z) Portfolio
GMCI Layer 1 Index
Near Protocol Ecosystem
Pantera Capital Portfolio
Made in USA
Alleged SEC Securities
Chain Abstraction
Coinbase Ventures Portfolio
Circle Ventures Portfolio
DragonFly Capital Portfolio
Artificial Intelligence (AI)
Data Availability
Chains
Ethereum
0x85f17cf997934a5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.66 | $2.87 | $2.64 | $2.66 | $545.66M | $3.41B |
| Nov 10, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $1.15B | $3.85B |
| Nov 9, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $1.40B | $3.73B |
| Nov 8, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $1.69B | $3.55B |
| Nov 7, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $429.92M | $2.67B |
| Nov 6, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $255.01M | $2.50B |
| Nov 5, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $368.79M | $2.35B |
| Nov 4, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $307.61M | $2.44B |
| Nov 3, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $176.01M | $2.80B |
| Nov 2, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $177.86M | $2.78B |
| Nov 1, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $174.40M | $2.68B |
| Oct 31, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $210.38M | $2.68B |
| Oct 30, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $188.76M | $2.91B |
| Oct 29, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $209.46M | $2.86B |
| Oct 28, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $187.54M | $2.98B |
| Oct 27, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $154.40M | $3.03B |
| Oct 26, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $98.12M | $2.92B |
| Oct 25, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $143.26M | $2.90B |
| Oct 24, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $157.85M | $2.75B |
| Oct 23, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $192.15M | $2.71B |
| Oct 22, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $222.46M | $2.78B |
| Oct 21, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $177.17M | $2.82B |
| Oct 20, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $186.01M | $2.82B |
| Oct 19, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $110.55M | $2.71B |
| Oct 18, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $258.73M | $2.69B |
| Oct 17, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $244.79M | $2.75B |
| Oct 16, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $268.66M | $2.91B |
| Oct 15, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $397.97M | $3.08B |
| Oct 14, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $445.22M | $3.27B |
| Oct 13, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $438.55M | $3.07B |
| Oct 12, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $529.28M | $2.88B |
| Oct 11, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $1.02B | $3.05B |
| Oct 10, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $282.63M | $3.60B |
| Oct 9, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $279.12M | $3.71B |
| Oct 8, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $359.21M | $3.68B |
| Oct 7, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $289.07M | $3.81B |
| Oct 6, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $348.11M | $3.70B |
| Oct 5, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $205.98M | $3.71B |
| Oct 4, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $327.53M | $3.79B |
| Oct 3, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $321.07M | $3.71B |
| Oct 2, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $291.20M | $3.53B |
| Oct 1, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $209.55M | $3.28B |
| Sep 30, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $214.72M | $3.47B |
| Sep 29, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $128.91M | $3.50B |
| Sep 28, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $104.82M | $3.41B |
| Sep 27, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $254.15M | $3.47B |
| Sep 26, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $360.46M | $3.41B |
| Sep 25, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $293.27M | $3.78B |
| Sep 24, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $391.81M | $3.66B |
| Sep 23, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $423.04M | $3.72B |
| Sep 22, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $178.67M | $3.92B |
| Sep 21, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $352.26M | $3.94B |
| Sep 20, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $611.91M | $3.91B |
| Sep 19, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $546.75M | $4.00B |
| Sep 18, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $219.76M | $3.52B |
| Sep 17, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $159.01M | $3.39B |
| Sep 16, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $189.54M | $3.28B |
| Sep 15, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $133.62M | $3.38B |
| Sep 14, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $197.18M | $3.51B |
| Sep 13, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $181.32M | $3.49B |
| Sep 12, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $174.67M | $3.43B |
| Sep 11, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $183.92M | $3.41B |
| Sep 10, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $317.82M | $3.29B |
| Sep 9, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $137.71M | $3.22B |
| Sep 8, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $100.72M | $3.09B |
| Sep 7, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $66.52M | $3.00B |
| Sep 6, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $174.69M | $3.00B |
| Sep 5, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $102.19M | $2.97B |
| Sep 4, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $106.81M | $3.09B |
| Sep 3, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $147.80M | $3.05B |
| Sep 2, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $192.16M | $2.92B |
| Sep 1, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $97.63M | $2.96B |
| Aug 31, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $83.28M | $3.04B |
| Aug 30, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $213.86M | $3.04B |
| Aug 29, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $163.51M | $3.17B |
| Aug 28, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $174.29M | $3.15B |
| Aug 27, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $192.85M | $3.16B |
| Aug 26, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $230.70M | $2.99B |
| Aug 25, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $243.32M | $3.32B |
| Aug 24, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $141.78M | $3.37B |
| Aug 23, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $302.77M | $3.36B |
| Aug 22, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $126.36M | $3.04B |
| Aug 21, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $180.86M | $3.18B |
| Aug 20, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $193.20M | $3.02B |
| Aug 19, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $240.24M | $3.21B |
| Aug 18, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $191.71M | $3.38B |
| Aug 17, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $144.03M | $3.42B |
| Aug 16, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $221.10M | $3.38B |
| Aug 15, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $452.23M | $3.45B |
| Aug 14, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $436.46M | $3.73B |
| Aug 13, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $325.19M | $3.47B |
| Aug 12, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $244.16M | $3.24B |
| Aug 11, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $233.02M | $3.41B |
| Aug 10, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $173.30M | $3.52B |
| Aug 9, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $273.82M | $3.37B |
| Aug 8, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $134.62M | $3.29B |
| Aug 7, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $148.26M | $3.09B |
| Aug 6, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $171.62M | $3.06B |
| Aug 5, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $142.53M | $3.17B |
| Aug 4, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $101.34M | $3.03B |
| Aug 3, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $162.54M | $2.91B |
| Aug 2, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $352.45M | $3.00B |
| Aug 1, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $168.84M | $3.15B |
| Jul 31, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $222.89M | $3.30B |
| Jul 30, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $240.89M | $3.37B |
| Jul 29, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $317.87M | $3.40B |
| Jul 28, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $207.08M | $3.66B |
| Jul 27, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $168.10M | $3.57B |
| Jul 26, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $376.33M | $3.54B |
| Jul 25, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $427.63M | $3.37B |
| Jul 24, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $415.39M | $3.42B |
| Jul 23, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $520.94M | $3.75B |
| Jul 22, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $417.45M | $3.75B |
| Jul 21, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $343.98M | $3.69B |
| Jul 20, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $269.17M | $3.61B |
| Jul 19, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $491.98M | $3.47B |
| Jul 18, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $436.23M | $3.50B |
| Jul 17, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $368.55M | $3.39B |
| Jul 16, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $329.71M | $3.30B |
| Jul 15, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $333.10M | $3.19B |
| Jul 14, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $187.27M | $3.12B |
| Jul 13, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $239.74M | $3.06B |
| Jul 12, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $377.45M | $3.09B |
| Jul 11, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $242.88M | $3.10B |
| Jul 10, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $183.64M | $2.88B |
| Jul 9, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $148.67M | $2.76B |
| Jul 8, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $124.86M | $2.66B |
| Jul 7, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $110.03M | $2.68B |
| Jul 6, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $86.33M | $2.65B |
| Jul 5, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $158.45M | $2.63B |
| Jul 4, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $220.76M | $2.79B |
| Jul 3, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $222.02M | $2.73B |
| Jul 2, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $119.97M | $2.51B |
| Jul 1, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $159.62M | $2.64B |
| Jun 30, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $135.55M | $2.78B |
| Jun 29, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $90.89M | $2.67B |
| Jun 28, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $181.55M | $2.60B |
| Jun 27, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $189.76M | $2.52B |
| Jun 26, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $150.55M | $2.63B |
| Jun 25, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $204.72M | $2.69B |
| Jun 24, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $252.09M | $2.62B |
| Jun 23, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $258.81M | $2.33B |
| Jun 22, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $132.74M | $2.40B |
| Jun 21, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $149.62M | $2.55B |
| Jun 20, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $136.02M | $2.68B |
| Jun 19, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $173.17M | $2.68B |
| Jun 18, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $208.42M | $2.64B |
| Jun 17, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $168.00M | $2.81B |
| Jun 16, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $104.12M | $2.73B |
| Jun 15, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $115.33M | $2.75B |
| Jun 14, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $286.28M | $2.74B |
| Jun 13, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $176.44M | $2.91B |
| Jun 12, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $189.48M | $3.14B |
| Jun 11, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $193.54M | $3.24B |
| Jun 10, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $144.04M | $3.11B |
| Jun 9, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $101.83M | $2.96B |
| Jun 8, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $98.60M | $2.96B |
| Jun 7, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $148.36M | $2.83B |
| Jun 6, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $207.57M | $2.76B |
| Jun 5, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $151.37M | $2.98B |
| Jun 4, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $165.85M | $3.06B |
| Jun 3, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $167.52M | $3.06B |
| Jun 2, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $146.87M | $3.01B |
| Jun 1, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $231.03M | $2.95B |
| May 31, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $304.41M | $2.98B |
| May 30, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $298.65M | $3.38B |
| May 29, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $206.95M | $3.48B |
| May 28, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $201.50M | $3.43B |
| May 27, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $174.47M | $3.37B |
| May 26, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $176.25M | $3.40B |
| May 25, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $160.20M | $3.39B |
| May 24, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $358.13M | $3.42B |
| May 23, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $305.53M | $3.74B |
| May 22, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $320.40M | $3.51B |
| May 21, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $224.26M | $3.42B |
| May 20, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $260.02M | $3.37B |
| May 19, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $273.92M | $3.43B |
| May 18, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $191.88M | $3.28B |
| May 17, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $211.72M | $3.42B |
| May 16, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $308.67M | $3.49B |
| May 15, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $264.66M | $3.71B |
| May 14, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $263.45M | $3.90B |
| May 13, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $389.60M | $3.86B |
| May 12, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $319.53M | $3.80B |
| May 11, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $322.01M | $4.06B |
| May 10, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $365.63M | $3.51B |
| May 9, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $274.06M | $3.30B |
| May 8, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $178.30M | $2.77B |
| May 7, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $156.57M | $2.82B |
| May 6, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $121.57M | $2.80B |
| May 5, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $120.98M | $2.81B |
| May 4, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $121.45M | $2.94B |
| May 3, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $144.21M | $3.03B |
| May 2, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $147.37M | $3.07B |
| May 1, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $139.94M | $2.98B |
| Apr 30, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $174.90M | $3.05B |
| Apr 29, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $202.56M | $3.14B |
| Apr 28, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $128.64M | $3.01B |
| Apr 27, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $172.50M | $3.17B |
| Apr 26, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $202.07M | $3.16B |
| Apr 25, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $202.44M | $3.07B |
| Apr 24, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $227.33M | $2.98B |
| Apr 23, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $207.14M | $2.90B |
| Apr 22, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $162.93M | $2.67B |
| Apr 21, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $117.02M | $2.70B |
| Apr 20, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $111.99M | $2.63B |
| Apr 19, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $126.34M | $2.48B |
| Apr 18, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $141.32M | $2.47B |
| Apr 17, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $204.08M | $2.37B |
| Apr 16, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $155.73M | $2.45B |
| Apr 15, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $204.94M | $2.54B |
| Apr 14, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $145.49M | $2.52B |
| Apr 13, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $147.30M | $2.66B |
| Apr 12, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $164.27M | $2.51B |
| Apr 11, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $203.01M | $2.41B |
| Apr 10, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $414.84M | $2.52B |
| Apr 9, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $299.86M | $2.28B |
| Apr 8, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $450.65M | $2.55B |
| Apr 7, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $177.85M | $2.58B |
| Apr 6, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $87.65M | $2.93B |
| Apr 5, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $210.57M | $3.00B |
| Apr 4, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $205.03M | $3.02B |
| Apr 3, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $254.43M | $2.94B |
| Apr 2, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $177.21M | $3.18B |
| Apr 1, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $204.41M | $3.01B |
| Mar 31, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $177.51M | $3.10B |
| Mar 30, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $161.23M | $3.07B |
| Mar 29, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $220.56M | $3.27B |
| Mar 28, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $163.32M | $3.61B |
| Mar 27, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $167.52M | $3.57B |
| Mar 26, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $163.76M | $3.63B |
| Mar 25, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $217.07M | $3.48B |
| Mar 24, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $127.80M | $3.32B |
| Mar 23, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $107.13M | $3.26B |
| Mar 22, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $117.55M | $3.24B |
| Mar 21, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $147.82M | $3.28B |
| Mar 20, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $296.12M | $3.34B |
| Mar 19, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $146.54M | $3.10B |
| Mar 18, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $181.27M | $3.16B |
| Mar 17, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $143.79M | $3.01B |
| Mar 16, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $120.71M | $3.16B |
| Mar 15, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $297.53M | $3.12B |
| Mar 14, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $214.38M | $3.06B |
| Mar 13, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $232.30M | $3.04B |
| Mar 12, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $285.91M | $2.92B |
| Mar 11, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $281.25M | $2.73B |
| Mar 10, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $177.76M | $3.03B |
| Mar 9, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $144.51M | $3.43B |
| Mar 8, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $360.30M | $3.50B |
| Mar 7, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $255.74M | $3.64B |
| Mar 6, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $232.96M | $3.57B |
| Mar 5, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $392.53M | $3.34B |
| Mar 4, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $321.25M | $3.54B |
| Mar 3, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $322.55M | $4.21B |
| Mar 2, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $198.55M | $3.88B |
| Mar 1, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $279.72M | $3.64B |
| Feb 28, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $193.78M | $3.63B |
| Feb 27, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $209.96M | $3.57B |
| Feb 26, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $360.92M | $3.57B |
| Feb 25, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $250.04M | $3.62B |
| Feb 24, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $134.24M | $4.07B |
| Feb 23, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $232.74M | $4.13B |
| Feb 22, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $280.60M | $3.92B |
| Feb 21, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $266.73M | $4.12B |
| Feb 20, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $146.51M | $3.74B |
| Feb 19, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $186.19M | $3.71B |
| Feb 18, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $213.35M | $3.86B |
| Feb 17, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $144.90M | $4.05B |
| Feb 16, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $147.71M | $4.03B |
| Feb 15, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $226.63M | $4.20B |
| Feb 14, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $185.17M | $3.99B |
| Feb 13, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $306.69M | $4.05B |
| Feb 12, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $203.60M | $3.80B |
| Feb 11, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $237.37M | $3.78B |
| Feb 10, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $208.57M | $3.74B |
| Feb 9, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $187.36M | $3.88B |
| Feb 8, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $190.97M | $3.76B |
| Feb 7, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $235.77M | $3.70B |
| Feb 6, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $193.50M | $3.87B |
| Feb 5, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $341.53M | $4.01B |
| Feb 4, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $975.14M | $4.43B |
| Feb 3, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $409.02M | $4.38B |
| Feb 2, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $163.89M | $5.05B |
| Feb 1, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $211.01M | $5.43B |
| Jan 31, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $183.72M | $5.43B |
| Jan 30, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $229.75M | $5.20B |
| Jan 29, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $187.40M | $5.04B |
| Jan 28, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $407.02M | $5.44B |
| Jan 27, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $195.79M | $5.60B |
| Jan 26, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $165.00M | $5.82B |
| Jan 25, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $295.05M | $5.87B |
| Jan 24, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $335.36M | $5.87B |
| Jan 23, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $245.96M | $5.99B |
| Jan 22, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $379.70M | $6.18B |
| Jan 21, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $750.51M | $5.98B |
| Jan 20, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $556.08M | $5.88B |
| Jan 19, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $311.69M | $6.42B |
| Jan 18, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $350.92M | $6.76B |
| Jan 17, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $288.80M | $6.06B |
| Jan 16, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $310.54M | $6.25B |
| Jan 15, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $212.74M | $5.92B |
| Jan 14, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $408.69M | $5.58B |
| Jan 13, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $173.89M | $5.83B |
| Jan 12, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $185.81M | $5.95B |
| Jan 11, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $315.87M | $5.95B |
| Jan 10, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $339.17M | $5.82B |
| Jan 9, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $433.88M | $6.04B |
| Jan 8, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $413.16M | $6.29B |
| Jan 7, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $418.86M | $7.00B |
| Jan 6, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $281.05M | $6.92B |
| Jan 5, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $292.00M | $6.77B |
| Jan 4, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $396.61M | $6.77B |
| Jan 3, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $327.55M | $6.35B |
| Jan 2, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $279.54M | $6.16B |
| Jan 1, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $235.01M | $5.73B |
| Dec 31, 2024 | $5.03 | $5.03 | $5.03 | $5.03 | $324.09M | $5.87B |
| Dec 30, 2024 | $5.13 | $5.13 | $5.13 | $5.13 | $235.84M | $5.99B |
| Dec 29, 2024 | $5.32 | $5.32 | $5.32 | $5.32 | $223.23M | $6.48B |
| Dec 28, 2024 | $5.11 | $5.11 | $5.11 | $5.11 | $324.63M | $6.22B |
| Dec 27, 2024 | $5.08 | $5.08 | $5.08 | $5.08 | $304.34M | $6.19B |
| Dec 26, 2024 | $5.44 | $5.44 | $5.44 | $5.44 | $335.81M | $6.63B |
| Dec 25, 2024 | $5.56 | $5.56 | $5.56 | $5.56 | $512.14M | $6.76B |
| Dec 24, 2024 | $5.43 | $5.43 | $5.43 | $5.43 | $1.03B | $6.61B |
| Dec 23, 2024 | $5.03 | $5.03 | $5.03 | $5.03 | $1.41B | $6.14B |
| Dec 22, 2024 | $5.01 | $5.01 | $5.01 | $5.01 | $1.65B | $6.09B |
| Dec 21, 2024 | $5.35 | $5.35 | $5.35 | $5.35 | $2.38B | $6.50B |
| Dec 20, 2024 | $5.23 | $5.23 | $5.23 | $5.23 | $2.20B | $6.38B |
| Dec 19, 2024 | $5.71 | $5.71 | $5.71 | $5.71 | $1.11B | $6.95B |
| Dec 18, 2024 | $6.37 | $6.37 | $6.37 | $6.37 | $836.97M | $7.77B |
| Dec 17, 2024 | $6.63 | $6.63 | $6.63 | $6.63 | $618.15M | $8.08B |
| Dec 16, 2024 | $6.88 | $6.88 | $6.88 | $6.88 | $409.95M | $8.39B |
| Dec 15, 2024 | $6.68 | $6.68 | $6.68 | $6.68 | $469.56M | $8.14B |
| Dec 14, 2024 | $6.88 | $6.88 | $6.88 | $6.88 | $625.58M | $8.38B |
| Dec 13, 2024 | $6.90 | $6.90 | $6.90 | $6.90 | $894.89M | $8.40B |
| Dec 12, 2024 | $6.84 | $6.84 | $6.84 | $6.84 | $723.12M | $8.33B |
| Dec 11, 2024 | $6.43 | $6.43 | $6.43 | $6.43 | $1.65B | $7.82B |
| Dec 10, 2024 | $6.53 | $6.53 | $6.53 | $6.53 | $1.35B | $7.95B |
| Dec 9, 2024 | $7.88 | $7.88 | $7.88 | $7.88 | $648.92M | $9.59B |
| Dec 8, 2024 | $7.76 | $7.76 | $7.76 | $7.76 | $647.75M | $9.47B |
| Dec 7, 2024 | $8.02 | $8.02 | $8.02 | $8.02 | $1.27B | $9.77B |
| Dec 6, 2024 | $7.66 | $7.66 | $7.66 | $7.66 | $1.52B | $9.34B |
| Dec 5, 2024 | $7.47 | $7.47 | $7.47 | $7.47 | $1.41B | $9.09B |
| Dec 4, 2024 | $7.38 | $7.38 | $7.38 | $7.38 | $1.75B | $8.98B |
| Dec 3, 2024 | $7.42 | $7.42 | $7.42 | $7.42 | $1.40B | $9.03B |
| Dec 2, 2024 | $6.93 | $6.93 | $6.93 | $6.93 | $677.36M | $8.44B |
| Dec 1, 2024 | $7.01 | $7.01 | $7.01 | $7.01 | $750.74M | $8.55B |
| Nov 30, 2024 | $6.98 | $6.98 | $6.98 | $6.98 | $628.78M | $8.51B |
| Nov 29, 2024 | $7.06 | $7.06 | $7.06 | $7.06 | $844.85M | $8.60B |
| Nov 28, 2024 | $6.83 | $6.83 | $6.83 | $6.83 | $998.48M | $8.32B |
| Nov 27, 2024 | $6.55 | $6.55 | $6.55 | $6.55 | $1.19B | $7.97B |
| Nov 26, 2024 | $6.46 | $6.46 | $6.46 | $6.46 | $1.57B | $7.85B |
| Nov 25, 2024 | $6.92 | $6.92 | $6.92 | $6.92 | $1.82B | $8.46B |
| Nov 24, 2024 | $6.19 | $6.19 | $6.19 | $6.19 | $1.54B | $7.54B |
| Nov 23, 2024 | $6.16 | $6.16 | $6.16 | $6.16 | $962.09M | $7.51B |
| Nov 22, 2024 | $5.79 | $5.79 | $5.79 | $5.79 | $913.55M | $7.05B |
| Nov 21, 2024 | $5.50 | $5.50 | $5.50 | $5.50 | $678.73M | $6.70B |
| Nov 20, 2024 | $5.79 | $5.79 | $5.79 | $5.79 | $663.66M | $7.04B |
| Nov 19, 2024 | $6.03 | $6.03 | $6.03 | $6.03 | $811.32M | $7.34B |
| Nov 18, 2024 | $5.70 | $5.70 | $5.70 | $5.70 | $877.17M | $6.95B |
| Nov 17, 2024 | $5.96 | $5.96 | $5.96 | $5.96 | $1.24B | $7.25B |