Omni Network [Old]
OMNI
Rank #506
$1.91
Updated 7 days ago
Market Cap
$93.32M
24h Volume
$269.12K
Avg Volume (1y)
$39.57M
24h High/Low
$2.32
$1.89
$1.89
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Pantera Capital Portfolio
Made in USA
Cross-chain Communication
Binance Launchpool
Interoperability
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.91 | $2.32 | $1.89 | $1.91 | $269.12K | $93.32M |
| Nov 10, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $59.90K | $95.36M |
| Nov 9, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $28.36K | $88.41M |
| Nov 8, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $80.17K | $89.48M |
| Nov 7, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $107.78K | $85.24M |
| Nov 6, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $48.89K | $87.00M |
| Nov 5, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $75.16K | $85.80M |
| Nov 4, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $102.97K | $92.60M |
| Nov 3, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $63.38K | $97.82M |
| Nov 2, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $80.45K | $82.64M |
| Nov 1, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $81.62K | $84.51M |
| Oct 31, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $111.93K | $88.22M |
| Oct 30, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $461.39K | $88.91M |
| Oct 29, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $339.16K | $85.94M |
| Oct 28, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $1.69M | $101.01M |
| Oct 27, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $2.48M | $126.86M |
| Oct 26, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $76.94K | $78.04M |
| Oct 25, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $102.24K | $77.75M |
| Oct 24, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $358.65K | $78.62M |
| Oct 23, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $135.05K | $79.28M |
| Oct 22, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $254.22K | $92.39M |
| Oct 21, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $1.14M | $93.65M |
| Oct 20, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $1.24M | $96.16M |
| Oct 19, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $1.59M | $95.30M |
| Oct 18, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $2.69M | $94.44M |
| Oct 17, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $7.42M | $97.35M |
| Oct 16, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $6.62M | $102.66M |
| Oct 15, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $3.59M | $100.78M |
| Oct 14, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $4.45M | $105.57M |
| Oct 13, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $5.51M | $104.75M |
| Oct 12, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $14.15M | $87.51M |
| Oct 11, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $36.44M | $94.34M |
| Oct 10, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $10.90M | $114.87M |
| Oct 9, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $1.62M | $127.01M |
| Oct 8, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $4.38M | $126.86M |
| Oct 7, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $16.67M | $132.87M |
| Oct 6, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $14.48M | $131.29M |
| Oct 5, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $70.45M | $135.17M |
| Oct 4, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $7.68M | $127.17M |
| Oct 3, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $12.42M | $129.32M |
| Oct 2, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $12.51M | $136.62M |
| Oct 1, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $4.53M | $146.90M |
| Sep 30, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $14.08M | $155.58M |
| Sep 29, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $105.09M | $160.06M |
| Sep 28, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $7.96M | $142.47M |
| Sep 27, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $33.36M | $148.46M |
| Sep 26, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $41.75M | $155.14M |
| Sep 25, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $29.52M | $168.61M |
| Sep 24, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $70.69M | $168.15M |
| Sep 23, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $88.32M | $168.66M |
| Sep 22, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $34.32M | $159.08M |
| Sep 21, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $63.96M | $165.00M |
| Sep 20, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $172.26M | $167.48M |
| Sep 19, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $39.41M | $153.35M |
| Sep 18, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $36.66M | $143.85M |
| Sep 17, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $87.46M | $142.59M |
| Sep 16, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $29.28M | $137.14M |
| Sep 15, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $24.79M | $138.25M |
| Sep 14, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $43.95M | $143.16M |
| Sep 13, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $36.74M | $138.66M |
| Sep 12, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $64.86M | $138.21M |
| Sep 11, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $321.58M | $148.78M |
| Sep 10, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $28.94M | $128.17M |
| Sep 9, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $22.65M | $128.60M |
| Sep 8, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $53.35M | $130.89M |
| Sep 7, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $76.37M | $129.98M |
| Sep 6, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $28.06M | $124.28M |
| Sep 5, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $13.06M | $120.54M |
| Sep 4, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $15.77M | $126.16M |
| Sep 3, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $22.77M | $123.92M |
| Sep 2, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $20.51M | $117.62M |
| Sep 1, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $12.50M | $123.01M |
| Aug 31, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $13.40M | $126.84M |
| Aug 30, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $20.52M | $126.51M |
| Aug 29, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $21.76M | $133.83M |
| Aug 28, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $19.01M | $131.02M |
| Aug 27, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $20.54M | $134.81M |
| Aug 26, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $26.29M | $131.56M |
| Aug 25, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $27.06M | $143.30M |
| Aug 24, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $36.52M | $149.37M |
| Aug 23, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $110.19M | $151.67M |
| Aug 22, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $20.94M | $139.45M |
| Aug 21, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $26.59M | $144.94M |
| Aug 20, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $26.28M | $140.04M |
| Aug 19, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $30.08M | $150.64M |
| Aug 18, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $23.95M | $158.36M |
| Aug 17, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $19.81M | $158.65M |
| Aug 16, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $29.79M | $157.70M |
| Aug 15, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $44.09M | $154.16M |
| Aug 14, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $41.82M | $170.74M |
| Aug 13, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $46.63M | $169.14M |
| Aug 12, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $45.28M | $166.99M |
| Aug 11, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $58.80M | $178.31M |
| Aug 10, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $125.65M | $186.73M |
| Aug 9, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $117.96M | $184.14M |
| Aug 8, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $391.75M | $182.55M |
| Aug 7, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $97.66M | $160.20M |
| Aug 6, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $34.03M | $154.26M |
| Aug 5, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $45.04M | $163.45M |
| Aug 4, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $37.79M | $160.40M |
| Aug 3, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $53.29M | $158.41M |
| Aug 2, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $119.45M | $165.06M |
| Aug 1, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $102.23M | $171.04M |
| Jul 31, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $360.09M | $184.82M |
| Jul 30, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $815.79M | $193.50M |
| Jul 29, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $48.81M | $95.51M |
| Jul 28, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $211.45M | $106.00M |
| Jul 27, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $12.07M | $91.43M |
| Jul 26, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $29.63M | $92.79M |
| Jul 25, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $30.30M | $90.25M |
| Jul 24, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $32.61M | $92.33M |
| Jul 23, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $30.63M | $101.07M |
| Jul 22, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $28.40M | $103.51M |
| Jul 21, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $26.54M | $100.12M |
| Jul 20, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $17.48M | $99.65M |
| Jul 19, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $35.13M | $98.54M |
| Jul 18, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $34.73M | $105.24M |
| Jul 17, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $38.61M | $107.61M |
| Jul 16, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $49.47M | $111.62M |
| Jul 15, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $83.29M | $111.78M |
| Jul 14, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $57.41M | $108.57M |
| Jul 13, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $120.97M | $115.94M |
| Jul 12, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $742.21M | $130.02M |
| Jul 11, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $104.92M | $87.16M |
| Jul 10, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $12.49M | $57.64M |
| Jul 9, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $10.03M | $55.26M |
| Jul 8, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $15.15M | $53.82M |
| Jul 7, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $17.27M | $56.36M |
| Jul 6, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $19.23M | $55.41M |
| Jul 5, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $18.65M | $54.39M |
| Jul 4, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $18.71M | $59.44M |
| Jul 3, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $21.91M | $60.72M |
| Jul 2, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $13.93M | $57.25M |
| Jul 1, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $12.01M | $59.25M |
| Jun 30, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $8.77M | $60.93M |
| Jun 29, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $13.81M | $58.02M |
| Jun 28, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $10.51M | $53.70M |
| Jun 27, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $12.09M | $53.22M |
| Jun 26, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $11.20M | $56.22M |
| Jun 25, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $12.22M | $59.26M |
| Jun 24, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $14.92M | $59.99M |
| Jun 23, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $15.62M | $55.89M |
| Jun 22, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $13.39M | $54.96M |
| Jun 21, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $15.17M | $57.42M |
| Jun 20, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $13.00M | $63.61M |
| Jun 19, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $11.71M | $66.24M |
| Jun 18, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $20.77M | $64.85M |
| Jun 17, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $17.85M | $66.77M |
| Jun 16, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $8.82M | $70.67M |
| Jun 15, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $7.74M | $71.33M |
| Jun 14, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $15.32M | $73.58M |
| Jun 13, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $11.69M | $73.23M |
| Jun 12, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $12.67M | $80.92M |
| Jun 11, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $11.84M | $86.62M |
| Jun 10, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $8.83M | $82.45M |
| Jun 9, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $7.80M | $77.12M |
| Jun 8, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $7.60M | $78.44M |
| Jun 7, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $12.81M | $74.70M |
| Jun 6, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $14.02M | $76.01M |
| Jun 5, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $9.66M | $81.47M |
| Jun 4, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $12.20M | $84.58M |
| Jun 3, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $9.88M | $86.07M |
| Jun 2, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $9.07M | $82.64M |
| Jun 1, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $13.77M | $80.17M |
| May 31, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $20.48M | $79.24M |
| May 30, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $15.72M | $93.21M |
| May 29, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $15.35M | $97.75M |
| May 28, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $11.31M | $99.26M |
| May 27, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $10.97M | $97.62M |
| May 26, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $9.10M | $97.46M |
| May 25, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $10.16M | $95.58M |
| May 24, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $18.61M | $97.67M |
| May 23, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $16.27M | $107.02M |
| May 22, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $14.85M | $98.15M |
| May 21, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $10.98M | $96.32M |
| May 20, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $13.67M | $92.06M |
| May 19, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $10.45M | $98.53M |
| May 18, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $13.09M | $93.07M |
| May 17, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $10.57M | $99.33M |
| May 16, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $17.84M | $104.84M |
| May 15, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $15.86M | $112.56M |
| May 14, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $16.98M | $120.35M |
| May 13, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $33.66M | $114.72M |
| May 12, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $16.91M | $107.62M |
| May 11, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $23.61M | $114.05M |
| May 10, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $18.14M | $98.08M |
| May 9, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $11.01M | $88.85M |
| May 8, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $9.55M | $75.83M |
| May 7, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $7.92M | $74.41M |
| May 6, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $7.15M | $74.62M |
| May 5, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $8.32M | $75.79M |
| May 4, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $7.55M | $80.54M |
| May 3, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $11.27M | $83.76M |
| May 2, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $6.42M | $47.83M |
| May 1, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $11.27M | $48.05M |
| Apr 30, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $6.97M | $47.37M |
| Apr 29, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $10.87M | $48.71M |
| Apr 28, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $6.46M | $48.39M |
| Apr 27, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $10.88M | $52.36M |
| Apr 26, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $10.25M | $48.87M |
| Apr 25, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $9.22M | $46.93M |
| Apr 24, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $10.71M | $46.61M |
| Apr 23, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $12.76M | $45.72M |
| Apr 22, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $17.93M | $41.44M |
| Apr 21, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $14.51M | $40.03M |
| Apr 20, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $8.35M | $38.76M |
| Apr 19, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $7.96M | $36.22M |
| Apr 18, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $5.57M | $34.59M |
| Apr 17, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $7.42M | $33.79M |
| Apr 16, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $7.40M | $34.16M |
| Apr 15, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $10.21M | $34.62M |
| Apr 14, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $10.50M | $34.97M |
| Apr 13, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $7.75M | $38.86M |
| Apr 12, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $7.84M | $37.79M |
| Apr 11, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $11.35M | $37.08M |
| Apr 10, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $16.57M | $39.10M |
| Apr 9, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $17.92M | $35.02M |
| Apr 8, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $26.10M | $37.65M |
| Apr 7, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $18.86M | $36.91M |
| Apr 6, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $11.58M | $41.69M |
| Apr 5, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $22.93M | $42.64M |
| Apr 4, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $18.63M | $41.96M |
| Apr 3, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $21.82M | $44.20M |
| Apr 2, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $16.22M | $46.71M |
| Apr 1, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $13.37M | $48.21M |
| Mar 31, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $12.20M | $49.16M |
| Mar 30, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $12.63M | $49.97M |
| Mar 29, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $14.27M | $54.59M |
| Mar 28, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $13.44M | $60.46M |
| Mar 27, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $14.41M | $61.75M |
| Mar 26, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $13.37M | $65.37M |
| Mar 25, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $16.16M | $64.80M |
| Mar 24, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $34.12M | $65.63M |
| Mar 23, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $13.83M | $61.62M |
| Mar 22, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $12.83M | $59.44M |
| Mar 21, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $13.84M | $60.33M |
| Mar 20, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $16.36M | $62.65M |
| Mar 19, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $15.26M | $60.23M |
| Mar 18, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $12.89M | $59.66M |
| Mar 17, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $13.18M | $56.98M |
| Mar 16, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $11.03M | $59.48M |
| Mar 15, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $14.59M | $58.69M |
| Mar 14, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $20.36M | $57.44M |
| Mar 13, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $15.12M | $59.22M |
| Mar 12, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $18.02M | $57.39M |
| Mar 11, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $23.52M | $55.24M |
| Mar 10, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $30.96M | $57.89M |
| Mar 9, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $22.93M | $67.71M |
| Mar 8, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $16.62M | $69.40M |
| Mar 7, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $17.47M | $72.27M |
| Mar 6, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $15.35M | $76.41M |
| Mar 5, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $23.59M | $75.16M |
| Mar 4, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $38.96M | $77.36M |
| Mar 3, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $24.54M | $87.75M |
| Mar 2, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $13.57M | $75.30M |
| Mar 1, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $18.29M | $78.05M |
| Feb 28, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $18.43M | $77.73M |
| Feb 27, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $19.65M | $78.92M |
| Feb 26, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $23.69M | $78.03M |
| Feb 25, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $19.67M | $75.64M |
| Feb 24, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $15.94M | $89.00M |
| Feb 23, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $28.95M | $90.16M |
| Feb 22, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $21.33M | $84.06M |
| Feb 21, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $16.52M | $90.68M |
| Feb 20, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $14.85M | $83.84M |
| Feb 19, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $17.85M | $81.92M |
| Feb 18, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $16.29M | $87.05M |
| Feb 17, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $14.59M | $86.88M |
| Feb 16, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $14.76M | $86.64M |
| Feb 15, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $16.69M | $90.43M |
| Feb 14, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $18.39M | $88.29M |
| Feb 13, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $22.15M | $90.88M |
| Feb 12, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $17.01M | $86.55M |
| Feb 11, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $24.18M | $86.33M |
| Feb 10, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $18.84M | $84.05M |
| Feb 9, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $16.21M | $83.40M |
| Feb 8, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $19.05M | $78.31M |
| Feb 7, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $19.52M | $80.40M |
| Feb 6, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $17.69M | $89.48M |
| Feb 5, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $30.41M | $92.87M |
| Feb 4, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $42.87M | $99.93M |
| Feb 3, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $24.58M | $59.20M |
| Feb 2, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $16.28M | $68.96M |
| Feb 1, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | $16.52M | $74.49M |
| Jan 31, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $18.97M | $73.56M |
| Jan 30, 2025 | $6.90 | $6.90 | $6.90 | $6.90 | $22.83M | $71.66M |
| Jan 29, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $23.85M | $69.02M |
| Jan 28, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $30.19M | $78.71M |
| Jan 27, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $18.17M | $79.91M |
| Jan 26, 2025 | $8.45 | $8.45 | $8.45 | $8.45 | $96.74M | $87.81M |
| Jan 25, 2025 | $8.77 | $8.77 | $8.77 | $8.77 | $102.25M | $90.68M |
| Jan 24, 2025 | $9.18 | $9.18 | $9.18 | $9.18 | $95.23M | $95.43M |
| Jan 23, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $120.84M | $96.88M |
| Jan 22, 2025 | $9.98 | $9.98 | $9.98 | $9.98 | $133.35M | $103.21M |
| Jan 21, 2025 | $9.88 | $9.88 | $9.88 | $9.88 | $63.08M | $102.60M |
| Jan 20, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $47.15M | $93.85M |
| Jan 19, 2025 | $8.60 | $8.60 | $8.60 | $8.60 | $21.74M | $89.44M |
| Jan 18, 2025 | $9.69 | $9.69 | $9.69 | $9.69 | $27.54M | $100.82M |
| Jan 17, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $16.66M | $94.56M |
| Jan 16, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $19.50M | $95.24M |
| Jan 15, 2025 | $8.60 | $8.60 | $8.60 | $8.60 | $14.96M | $89.38M |
| Jan 14, 2025 | $8.38 | $8.38 | $8.38 | $8.38 | $27.33M | $87.07M |
| Jan 13, 2025 | $8.83 | $8.83 | $8.83 | $8.83 | $22.07M | $91.73M |
| Jan 12, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $28.53M | $93.26M |
| Jan 11, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $40.94M | $96.76M |
| Jan 10, 2025 | $8.72 | $8.72 | $8.72 | $8.72 | $52.01M | $90.76M |
| Jan 9, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $42.37M | $88.36M |
| Jan 8, 2025 | $9.04 | $9.04 | $9.04 | $9.04 | $59.57M | $93.91M |
| Jan 7, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $67.83M | $100.93M |
| Jan 6, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | $67.66M | $106.74M |
| Jan 5, 2025 | $9.37 | $9.37 | $9.37 | $9.37 | $55.73M | $97.54M |
| Jan 4, 2025 | $8.92 | $8.92 | $8.92 | $8.92 | $53.12M | $92.67M |
| Jan 3, 2025 | $8.52 | $8.52 | $8.52 | $8.52 | $47.19M | $88.52M |
| Jan 2, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | $56.55M | $85.23M |
| Jan 1, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $47.29M | $82.80M |
| Dec 31, 2024 | $8.06 | $8.06 | $8.06 | $8.06 | $57.18M | $83.72M |
| Dec 30, 2024 | $8.08 | $8.08 | $8.08 | $8.08 | $40.90M | $84.06M |
| Dec 29, 2024 | $8.55 | $8.55 | $8.55 | $8.55 | $40.53M | $88.88M |
| Dec 28, 2024 | $8.36 | $8.36 | $8.36 | $8.36 | $56.52M | $86.90M |
| Dec 27, 2024 | $8.18 | $8.18 | $8.18 | $8.18 | $51.97M | $85.02M |
| Dec 26, 2024 | $8.98 | $8.98 | $8.98 | $8.98 | $48.76M | $93.26M |
| Dec 25, 2024 | $9.34 | $9.34 | $9.34 | $9.34 | $53.26M | $96.84M |
| Dec 24, 2024 | $9.35 | $9.35 | $9.35 | $9.35 | $62.00M | $97.38M |
| Dec 23, 2024 | $8.73 | $8.73 | $8.73 | $8.73 | $55.28M | $91.01M |
| Dec 22, 2024 | $8.80 | $8.80 | $8.80 | $8.80 | $66.58M | $91.46M |
| Dec 21, 2024 | $9.53 | $9.53 | $9.53 | $9.53 | $88.75M | $99.06M |
| Dec 20, 2024 | $9.00 | $9.00 | $9.00 | $9.00 | $86.73M | $93.74M |
| Dec 19, 2024 | $10.02 | $10.02 | $10.02 | $10.02 | $79.61M | $103.91M |
| Dec 18, 2024 | $11.18 | $11.18 | $11.18 | $11.18 | $67.76M | $116.25M |
| Dec 17, 2024 | $12.21 | $12.21 | $12.21 | $12.21 | $82.31M | $126.91M |
| Dec 16, 2024 | $12.37 | $12.37 | $12.37 | $12.37 | $71.50M | $128.54M |
| Dec 15, 2024 | $11.82 | $11.82 | $11.82 | $11.82 | $70.97M | $122.89M |
| Dec 14, 2024 | $12.46 | $12.46 | $12.46 | $12.46 | $71.76M | $129.25M |
| Dec 13, 2024 | $12.67 | $12.67 | $12.67 | $12.67 | $124.79M | $131.67M |
| Dec 12, 2024 | $11.43 | $11.43 | $11.43 | $11.43 | $76.46M | $118.83M |
| Dec 11, 2024 | $10.57 | $10.57 | $10.57 | $10.57 | $116.69M | $109.79M |
| Dec 10, 2024 | $10.72 | $10.72 | $10.72 | $10.72 | $118.42M | $111.50M |
| Dec 9, 2024 | $13.16 | $13.16 | $13.16 | $13.16 | $69.28M | $136.45M |
| Dec 8, 2024 | $13.37 | $13.37 | $13.37 | $13.37 | $68.70M | $139.11M |
| Dec 7, 2024 | $13.70 | $13.70 | $13.70 | $13.70 | $106.24M | $142.32M |
| Dec 6, 2024 | $13.58 | $13.58 | $13.58 | $13.58 | $126.15M | $140.96M |
| Dec 5, 2024 | $14.29 | $14.29 | $14.29 | $14.29 | $118.01M | $148.25M |
| Dec 4, 2024 | $13.88 | $13.88 | $13.88 | $13.88 | $134.83M | $144.38M |
| Dec 3, 2024 | $12.43 | $12.43 | $12.43 | $12.43 | $97.82M | $129.10M |
| Dec 2, 2024 | $12.94 | $12.94 | $12.94 | $12.94 | $94.77M | $134.50M |
| Dec 1, 2024 | $12.68 | $12.68 | $12.68 | $12.68 | $99.69M | $131.80M |
| Nov 30, 2024 | $11.61 | $11.61 | $11.61 | $11.61 | $88.62M | $120.55M |
| Nov 29, 2024 | $11.16 | $11.16 | $11.16 | $11.16 | $98.03M | $115.95M |
| Nov 28, 2024 | $11.14 | $11.14 | $11.14 | $11.14 | $120.77M | $115.79M |
| Nov 27, 2024 | $9.64 | $9.64 | $9.64 | $9.64 | $99.23M | $100.21M |
| Nov 26, 2024 | $9.75 | $9.75 | $9.75 | $9.75 | $90.79M | $101.45M |
| Nov 25, 2024 | $9.95 | $9.95 | $9.95 | $9.95 | $98.47M | $103.41M |
| Nov 24, 2024 | $9.10 | $9.10 | $9.10 | $9.10 | $95.32M | $94.51M |
| Nov 23, 2024 | $8.39 | $8.39 | $8.39 | $8.39 | $63.56M | $86.72M |
| Nov 22, 2024 | $8.45 | $8.45 | $8.45 | $8.45 | $77.66M | $87.80M |
| Nov 21, 2024 | $7.59 | $7.59 | $7.59 | $7.59 | $59.38M | $78.87M |
| Nov 20, 2024 | $8.17 | $8.17 | $8.17 | $8.17 | $64.03M | $84.84M |
| Nov 19, 2024 | $8.88 | $8.88 | $8.88 | $8.88 | $69.36M | $92.25M |
| Nov 18, 2024 | $8.44 | $8.44 | $8.44 | $8.44 | $57.00M | $87.42M |