Ontology Gas
ONG
Rank #737
$0.1134
Updated 7 days ago
Market Cap
$48.74M
24h Volume
$10.55M
Avg Volume (1y)
$5.93M
24h High/Low
$0.1234
$0.1086
$0.1086
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Chains
Ontology
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1134 | $0.1234 | $0.1086 | $0.1134 | $10.55M | $48.74M |
| Nov 10, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $2.27M | $47.43M |
| Nov 9, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $2.37M | $47.74M |
| Nov 8, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $2.64M | $48.89M |
| Nov 7, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $3.62M | $43.55M |
| Nov 6, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $1.97M | $43.18M |
| Nov 5, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $2.89M | $41.99M |
| Nov 4, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $3.40M | $41.03M |
| Nov 3, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $2.40M | $48.37M |
| Nov 2, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $2.70M | $48.64M |
| Nov 1, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $2.06M | $46.64M |
| Oct 31, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $2.97M | $45.81M |
| Oct 30, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $2.52M | $48.55M |
| Oct 29, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $2.85M | $48.81M |
| Oct 28, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $2.53M | $50.09M |
| Oct 27, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $2.80M | $52.00M |
| Oct 26, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $2.24M | $49.63M |
| Oct 25, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $2.61M | $50.14M |
| Oct 24, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $2.00M | $49.34M |
| Oct 23, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $2.62M | $48.03M |
| Oct 22, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $2.80M | $49.99M |
| Oct 21, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $2.42M | $51.19M |
| Oct 20, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $2.00M | $51.02M |
| Oct 19, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $2.45M | $50.22M |
| Oct 18, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $2.61M | $49.54M |
| Oct 17, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $2.67M | $50.91M |
| Oct 16, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $2.56M | $52.92M |
| Oct 15, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $2.80M | $55.44M |
| Oct 14, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $2.53M | $57.25M |
| Oct 13, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $2.59M | $54.47M |
| Oct 12, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $3.81M | $50.11M |
| Oct 11, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $5.22M | $49.40M |
| Oct 10, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $2.31M | $63.59M |
| Oct 9, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $3.30M | $64.68M |
| Oct 8, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $2.72M | $62.92M |
| Oct 7, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $2.66M | $66.16M |
| Oct 6, 2025 | $0.1516 | $0.1516 | $0.1516 | $0.1516 | $2.61M | $64.84M |
| Oct 5, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $2.03M | $65.41M |
| Oct 4, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $2.69M | $67.44M |
| Oct 3, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $3.17M | $67.64M |
| Oct 2, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $2.56M | $67.16M |
| Oct 1, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $2.51M | $63.39M |
| Sep 30, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $2.50M | $64.69M |
| Sep 29, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $2.75M | $65.52M |
| Sep 28, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $2.43M | $63.93M |
| Sep 27, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $2.48M | $65.06M |
| Sep 26, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $2.49M | $62.75M |
| Sep 25, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $3.31M | $66.89M |
| Sep 24, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $2.01M | $65.59M |
| Sep 23, 2025 | $0.1545 | $0.1545 | $0.1545 | $0.1545 | $3.46M | $65.69M |
| Sep 22, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $2.80M | $69.59M |
| Sep 21, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $2.60M | $70.14M |
| Sep 20, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $2.79M | $69.83M |
| Sep 19, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $2.53M | $72.77M |
| Sep 18, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $2.96M | $72.42M |
| Sep 17, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $2.40M | $71.02M |
| Sep 16, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $2.54M | $70.13M |
| Sep 15, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $2.87M | $72.07M |
| Sep 14, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $3.41M | $73.93M |
| Sep 13, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $2.50M | $73.43M |
| Sep 12, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $2.99M | $72.61M |
| Sep 11, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $2.85M | $72.34M |
| Sep 10, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $3.12M | $71.73M |
| Sep 9, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $3.09M | $71.89M |
| Sep 8, 2025 | $0.1689 | $0.1689 | $0.1689 | $0.1689 | $2.79M | $71.59M |
| Sep 7, 2025 | $0.1660 | $0.1660 | $0.1660 | $0.1660 | $2.90M | $70.18M |
| Sep 6, 2025 | $0.1648 | $0.1648 | $0.1648 | $0.1648 | $2.87M | $69.79M |
| Sep 5, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $3.41M | $68.82M |
| Sep 4, 2025 | $0.1665 | $0.1665 | $0.1665 | $0.1665 | $2.72M | $70.52M |
| Sep 3, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $2.52M | $69.29M |
| Sep 2, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $4.62M | $68.43M |
| Sep 1, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $3.05M | $70.43M |
| Aug 31, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $6.47M | $71.82M |
| Aug 30, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $3.38M | $70.44M |
| Aug 29, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $4.48M | $73.45M |
| Aug 28, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $8.84M | $73.37M |
| Aug 27, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $14.33M | $77.29M |
| Aug 26, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $106.17M | $82.97M |
| Aug 25, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $8.99M | $80.26M |
| Aug 24, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $5.33M | $76.64M |
| Aug 23, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $5.08M | $77.03M |
| Aug 22, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $8.48M | $75.54M |
| Aug 21, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $3.18M | $72.63M |
| Aug 20, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $2.70M | $69.39M |
| Aug 19, 2025 | $0.1686 | $0.1686 | $0.1686 | $0.1686 | $3.31M | $71.12M |
| Aug 18, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $2.83M | $72.84M |
| Aug 17, 2025 | $0.1742 | $0.1742 | $0.1742 | $0.1742 | $3.75M | $73.47M |
| Aug 16, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $3.88M | $71.20M |
| Aug 15, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $3.96M | $71.42M |
| Aug 14, 2025 | $0.1824 | $0.1824 | $0.1824 | $0.1824 | $2.68M | $76.97M |
| Aug 13, 2025 | $0.1801 | $0.1801 | $0.1801 | $0.1801 | $2.54M | $75.89M |
| Aug 12, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $3.09M | $73.43M |
| Aug 11, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $2.31M | $76.68M |
| Aug 10, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $2.85M | $78.41M |
| Aug 9, 2025 | $0.1831 | $0.1831 | $0.1831 | $0.1831 | $3.50M | $77.20M |
| Aug 8, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $3.23M | $74.77M |
| Aug 7, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $3.78M | $72.73M |
| Aug 6, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $9.58M | $72.90M |
| Aug 5, 2025 | $0.1751 | $0.1751 | $0.1751 | $0.1751 | $2.85M | $73.63M |
| Aug 4, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $2.85M | $71.69M |
| Aug 3, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $2.89M | $69.91M |
| Aug 2, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $3.49M | $71.59M |
| Aug 1, 2025 | $0.1745 | $0.1745 | $0.1745 | $0.1745 | $3.44M | $73.24M |
| Jul 31, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $3.73M | $76.60M |
| Jul 30, 2025 | $0.1834 | $0.1834 | $0.1834 | $0.1834 | $3.28M | $77.04M |
| Jul 29, 2025 | $0.1859 | $0.1859 | $0.1859 | $0.1859 | $3.54M | $78.15M |
| Jul 28, 2025 | $0.2016 | $0.2016 | $0.2016 | $0.2016 | $2.88M | $84.71M |
| Jul 27, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $3.08M | $82.48M |
| Jul 26, 2025 | $0.1992 | $0.1992 | $0.1992 | $0.1992 | $3.02M | $83.75M |
| Jul 25, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $3.66M | $82.27M |
| Jul 24, 2025 | $0.2020 | $0.2020 | $0.2020 | $0.2020 | $7.25M | $84.52M |
| Jul 23, 2025 | $0.2150 | $0.2150 | $0.2150 | $0.2150 | $3.17M | $90.38M |
| Jul 22, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $3.21M | $91.20M |
| Jul 21, 2025 | $0.2148 | $0.2148 | $0.2148 | $0.2148 | $3.29M | $90.28M |
| Jul 20, 2025 | $0.2047 | $0.2047 | $0.2047 | $0.2047 | $3.08M | $86.05M |
| Jul 19, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $2.80M | $85.36M |
| Jul 18, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $3.30M | $85.51M |
| Jul 17, 2025 | $0.2025 | $0.2025 | $0.2025 | $0.2025 | $3.11M | $84.68M |
| Jul 16, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $4.10M | $83.89M |
| Jul 15, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $3.95M | $81.94M |
| Jul 14, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $3.35M | $81.82M |
| Jul 13, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $8.85M | $80.46M |
| Jul 12, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $2.97M | $78.48M |
| Jul 11, 2025 | $0.1853 | $0.1853 | $0.1853 | $0.1853 | $3.44M | $77.57M |
| Jul 10, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $3.46M | $74.71M |
| Jul 9, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $3.01M | $71.61M |
| Jul 8, 2025 | $0.1672 | $0.1672 | $0.1672 | $0.1672 | $3.64M | $69.96M |
| Jul 7, 2025 | $0.1689 | $0.1689 | $0.1689 | $0.1689 | $3.42M | $70.73M |
| Jul 6, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $2.82M | $69.19M |
| Jul 5, 2025 | $0.1653 | $0.1653 | $0.1653 | $0.1653 | $3.53M | $69.23M |
| Jul 4, 2025 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $2.92M | $72.15M |
| Jul 3, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $3.73M | $71.97M |
| Jul 2, 2025 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | $44.00M | $66.79M |
| Jul 1, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $3.15M | $69.71M |
| Jun 30, 2025 | $0.1712 | $0.1712 | $0.1712 | $0.1712 | $3.13M | $71.41M |
| Jun 29, 2025 | $0.1655 | $0.1655 | $0.1655 | $0.1655 | $2.56M | $69.00M |
| Jun 28, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $2.98M | $68.38M |
| Jun 27, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $2.86M | $68.44M |
| Jun 26, 2025 | $0.1685 | $0.1685 | $0.1685 | $0.1685 | $2.84M | $70.30M |
| Jun 25, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $2.36M | $72.04M |
| Jun 24, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $2.98M | $70.21M |
| Jun 23, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $2.76M | $64.37M |
| Jun 22, 2025 | $0.1598 | $0.1598 | $0.1598 | $0.1598 | $3.09M | $66.64M |
| Jun 21, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $2.95M | $69.76M |
| Jun 20, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $3.17M | $71.20M |
| Jun 19, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $3.29M | $71.17M |
| Jun 18, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $3.68M | $70.24M |
| Jun 17, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $3.67M | $72.21M |
| Jun 16, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $6.17M | $73.67M |
| Jun 15, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $3.46M | $71.90M |
| Jun 14, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $3.22M | $72.40M |
| Jun 13, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $3.73M | $73.91M |
| Jun 12, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $3.42M | $77.40M |
| Jun 11, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $4.22M | $79.27M |
| Jun 10, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $3.92M | $77.53M |
| Jun 9, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $2.94M | $74.47M |
| Jun 8, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $3.02M | $74.07M |
| Jun 7, 2025 | $0.1751 | $0.1751 | $0.1751 | $0.1751 | $2.66M | $72.72M |
| Jun 6, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $3.27M | $71.98M |
| Jun 5, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $2.76M | $75.88M |
| Jun 4, 2025 | $0.1868 | $0.1868 | $0.1868 | $0.1868 | $3.41M | $77.58M |
| Jun 3, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $3.71M | $78.04M |
| Jun 2, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $2.59M | $75.24M |
| Jun 1, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $3.03M | $73.70M |
| May 31, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $3.80M | $73.05M |
| May 30, 2025 | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $3.28M | $80.19M |
| May 29, 2025 | $0.1987 | $0.1987 | $0.1987 | $0.1987 | $3.85M | $82.56M |
| May 28, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $4.04M | $83.49M |
| May 27, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $2.86M | $82.46M |
| May 26, 2025 | $0.2028 | $0.2028 | $0.2028 | $0.2028 | $3.56M | $83.95M |
| May 25, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $3.60M | $84.54M |
| May 24, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $3.03M | $84.90M |
| May 23, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $3.50M | $90.84M |
| May 22, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $3.42M | $87.55M |
| May 21, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $2.52M | $87.46M |
| May 20, 2025 | $0.2113 | $0.2113 | $0.2113 | $0.2113 | $2.64M | $87.46M |
| May 19, 2025 | $0.2145 | $0.2145 | $0.2145 | $0.2145 | $2.68M | $88.72M |
| May 18, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $2.49M | $86.35M |
| May 17, 2025 | $0.2144 | $0.2144 | $0.2144 | $0.2144 | $2.66M | $88.72M |
| May 16, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $3.91M | $89.04M |
| May 15, 2025 | $0.2257 | $0.2257 | $0.2257 | $0.2257 | $4.14M | $93.42M |
| May 14, 2025 | $0.2352 | $0.2352 | $0.2352 | $0.2352 | $5.24M | $97.31M |
| May 13, 2025 | $0.2335 | $0.2335 | $0.2335 | $0.2335 | $7.44M | $96.56M |
| May 12, 2025 | $0.2298 | $0.2298 | $0.2298 | $0.2298 | $7.53M | $95.10M |
| May 11, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $5.36M | $97.43M |
| May 10, 2025 | $0.2267 | $0.2267 | $0.2267 | $0.2267 | $4.67M | $93.80M |
| May 9, 2025 | $0.2136 | $0.2136 | $0.2136 | $0.2136 | $4.52M | $88.40M |
| May 8, 2025 | $0.1937 | $0.1937 | $0.1937 | $0.1937 | $1.98M | $79.93M |
| May 7, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $2.35M | $79.35M |
| May 6, 2025 | $0.1981 | $0.1981 | $0.1981 | $0.1981 | $2.23M | $81.75M |
| May 5, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $2.13M | $80.83M |
| May 4, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $1.92M | $83.72M |
| May 3, 2025 | $0.2099 | $0.2099 | $0.2099 | $0.2099 | $2.25M | $86.67M |
| May 2, 2025 | $0.2106 | $0.2106 | $0.2106 | $0.2106 | $2.47M | $87.03M |
| May 1, 2025 | $0.2086 | $0.2086 | $0.2086 | $0.2086 | $3.11M | $85.77M |
| Apr 30, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $2.94M | $85.84M |
| Apr 29, 2025 | $0.2109 | $0.2109 | $0.2109 | $0.2109 | $3.04M | $86.91M |
| Apr 28, 2025 | $0.2073 | $0.2073 | $0.2073 | $0.2073 | $3.78M | $85.62M |
| Apr 27, 2025 | $0.2168 | $0.2168 | $0.2168 | $0.2168 | $2.81M | $89.49M |
| Apr 26, 2025 | $0.2162 | $0.2162 | $0.2162 | $0.2162 | $4.44M | $89.26M |
| Apr 25, 2025 | $0.2120 | $0.2120 | $0.2120 | $0.2120 | $3.63M | $87.44M |
| Apr 24, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $3.33M | $86.18M |
| Apr 23, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $3.67M | $85.70M |
| Apr 22, 2025 | $0.1979 | $0.1979 | $0.1979 | $0.1979 | $3.44M | $81.26M |
| Apr 21, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $2.37M | $82.40M |
| Apr 20, 2025 | $0.2027 | $0.2027 | $0.2027 | $0.2027 | $2.76M | $83.27M |
| Apr 19, 2025 | $0.1967 | $0.1967 | $0.1967 | $0.1967 | $4.50M | $80.87M |
| Apr 18, 2025 | $0.1912 | $0.1912 | $0.1912 | $0.1912 | $3.00M | $78.57M |
| Apr 17, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $5.32M | $78.31M |
| Apr 16, 2025 | $0.1851 | $0.1851 | $0.1851 | $0.1851 | $7.22M | $75.26M |
| Apr 15, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $2.07M | $71.09M |
| Apr 14, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $3.91M | $71.69M |
| Apr 13, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $2.28M | $75.51M |
| Apr 12, 2025 | $0.1781 | $0.1781 | $0.1781 | $0.1781 | $3.83M | $73.32M |
| Apr 11, 2025 | $0.1788 | $0.1788 | $0.1788 | $0.1788 | $8.39M | $73.45M |
| Apr 10, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $14.72M | $72.25M |
| Apr 9, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $2.93M | $64.21M |
| Apr 8, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $3.88M | $67.15M |
| Apr 7, 2025 | $0.1598 | $0.1598 | $0.1598 | $0.1598 | $2.64M | $65.51M |
| Apr 6, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $1.49M | $70.81M |
| Apr 5, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $2.20M | $70.86M |
| Apr 4, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $2.76M | $71.63M |
| Apr 3, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $3.18M | $71.40M |
| Apr 2, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $3.09M | $78.28M |
| Apr 1, 2025 | $0.1904 | $0.1904 | $0.1904 | $0.1904 | $6.78M | $77.36M |
| Mar 31, 2025 | $0.1987 | $0.1987 | $0.1987 | $0.1987 | $1.97M | $81.39M |
| Mar 30, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $2.24M | $81.39M |
| Mar 29, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $2.25M | $86.04M |
| Mar 28, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $2.08M | $91.26M |
| Mar 27, 2025 | $0.2238 | $0.2238 | $0.2238 | $0.2238 | $2.24M | $91.66M |
| Mar 26, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $5.98M | $93.35M |
| Mar 25, 2025 | $0.2245 | $0.2245 | $0.2245 | $0.2245 | $2.49M | $91.99M |
| Mar 24, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $1.95M | $89.36M |
| Mar 23, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | $1.81M | $89.85M |
| Mar 22, 2025 | $0.2161 | $0.2161 | $0.2161 | $0.2161 | $2.25M | $88.26M |
| Mar 21, 2025 | $0.2204 | $0.2204 | $0.2204 | $0.2204 | $2.23M | $89.88M |
| Mar 20, 2025 | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $4.00M | $91.64M |
| Mar 19, 2025 | $0.2227 | $0.2227 | $0.2227 | $0.2227 | $3.04M | $90.61M |
| Mar 18, 2025 | $0.2151 | $0.2151 | $0.2151 | $0.2151 | $2.68M | $87.67M |
| Mar 17, 2025 | $0.2075 | $0.2075 | $0.2075 | $0.2075 | $2.51M | $84.61M |
| Mar 16, 2025 | $0.2147 | $0.2147 | $0.2147 | $0.2147 | $1.83M | $87.48M |
| Mar 15, 2025 | $0.2110 | $0.2110 | $0.2110 | $0.2110 | $2.63M | $86.24M |
| Mar 14, 2025 | $0.2045 | $0.2045 | $0.2045 | $0.2045 | $3.15M | $83.55M |
| Mar 13, 2025 | $0.2070 | $0.2070 | $0.2070 | $0.2070 | $3.22M | $84.16M |
| Mar 12, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $4.60M | $81.70M |
| Mar 11, 2025 | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $4.53M | $78.82M |
| Mar 10, 2025 | $0.2023 | $0.2023 | $0.2023 | $0.2023 | $2.70M | $82.60M |
| Mar 9, 2025 | $0.2273 | $0.2273 | $0.2273 | $0.2273 | $2.13M | $92.64M |
| Mar 8, 2025 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $3.87M | $93.22M |
| Mar 7, 2025 | $0.2308 | $0.2308 | $0.2308 | $0.2308 | $2.97M | $94.26M |
| Mar 6, 2025 | $0.2359 | $0.2359 | $0.2359 | $0.2359 | $3.32M | $96.27M |
| Mar 5, 2025 | $0.2304 | $0.2304 | $0.2304 | $0.2304 | $5.27M | $94.01M |
| Mar 4, 2025 | $0.2289 | $0.2289 | $0.2289 | $0.2289 | $4.89M | $93.00M |
| Mar 3, 2025 | $0.2601 | $0.2601 | $0.2601 | $0.2601 | $5.34M | $105.87M |
| Mar 2, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $2.61M | $101.16M |
| Mar 1, 2025 | $0.2489 | $0.2489 | $0.2489 | $0.2489 | $5.67M | $101.28M |
| Feb 28, 2025 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $3.54M | $100.88M |
| Feb 27, 2025 | $0.2455 | $0.2455 | $0.2455 | $0.2455 | $3.34M | $99.96M |
| Feb 26, 2025 | $0.2459 | $0.2459 | $0.2459 | $0.2459 | $4.91M | $100.04M |
| Feb 25, 2025 | $0.2436 | $0.2436 | $0.2436 | $0.2436 | $4.58M | $99.02M |
| Feb 24, 2025 | $0.2689 | $0.2689 | $0.2689 | $0.2689 | $1.95M | $109.36M |
| Feb 23, 2025 | $0.2704 | $0.2704 | $0.2704 | $0.2704 | $2.28M | $109.83M |
| Feb 22, 2025 | $0.2600 | $0.2600 | $0.2600 | $0.2600 | $2.86M | $105.71M |
| Feb 21, 2025 | $0.2674 | $0.2674 | $0.2674 | $0.2674 | $2.31M | $108.68M |
| Feb 20, 2025 | $0.2600 | $0.2600 | $0.2600 | $0.2600 | $2.75M | $105.58M |
| Feb 19, 2025 | $0.2562 | $0.2562 | $0.2562 | $0.2562 | $3.65M | $104.12M |
| Feb 18, 2025 | $0.2660 | $0.2660 | $0.2660 | $0.2660 | $7.95M | $108.09M |
| Feb 17, 2025 | $0.2624 | $0.2624 | $0.2624 | $0.2624 | $2.66M | $106.51M |
| Feb 16, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $1.85M | $104.73M |
| Feb 15, 2025 | $0.2674 | $0.2674 | $0.2674 | $0.2674 | $3.00M | $108.12M |
| Feb 14, 2025 | $0.2634 | $0.2634 | $0.2634 | $0.2634 | $2.94M | $106.82M |
| Feb 13, 2025 | $0.2684 | $0.2684 | $0.2684 | $0.2684 | $3.08M | $108.58M |
| Feb 12, 2025 | $0.2544 | $0.2544 | $0.2544 | $0.2544 | $2.53M | $103.25M |
| Feb 11, 2025 | $0.2595 | $0.2595 | $0.2595 | $0.2595 | $2.53M | $105.19M |
| Feb 10, 2025 | $0.2573 | $0.2573 | $0.2573 | $0.2573 | $2.34M | $104.30M |
| Feb 9, 2025 | $0.2554 | $0.2554 | $0.2554 | $0.2554 | $2.17M | $103.41M |
| Feb 8, 2025 | $0.2462 | $0.2462 | $0.2462 | $0.2462 | $3.22M | $99.76M |
| Feb 7, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $2.96M | $99.60M |
| Feb 6, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $3.28M | $104.54M |
| Feb 5, 2025 | $0.2665 | $0.2665 | $0.2665 | $0.2665 | $4.80M | $107.52M |
| Feb 4, 2025 | $0.2638 | $0.2638 | $0.2638 | $0.2638 | $5.73M | $107.15M |
| Feb 3, 2025 | $0.2586 | $0.2586 | $0.2586 | $0.2586 | $4.80M | $104.73M |
| Feb 2, 2025 | $0.2875 | $0.2875 | $0.2875 | $0.2875 | $8.88M | $116.61M |
| Feb 1, 2025 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $3.69M | $119.39M |
| Jan 31, 2025 | $0.2954 | $0.2954 | $0.2954 | $0.2954 | $2.26M | $119.59M |
| Jan 30, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $2.94M | $116.41M |
| Jan 29, 2025 | $0.2822 | $0.2822 | $0.2822 | $0.2822 | $2.63M | $113.97M |
| Jan 28, 2025 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $4.68M | $120.31M |
| Jan 27, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $3.67M | $121.81M |
| Jan 26, 2025 | $0.3059 | $0.3059 | $0.3059 | $0.3059 | $2.23M | $123.58M |
| Jan 25, 2025 | $0.2975 | $0.2975 | $0.2975 | $0.2975 | $3.24M | $119.74M |
| Jan 24, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $3.76M | $124.23M |
| Jan 23, 2025 | $0.3084 | $0.3084 | $0.3084 | $0.3084 | $2.76M | $124.50M |
| Jan 22, 2025 | $0.3168 | $0.3168 | $0.3168 | $0.3168 | $4.47M | $127.71M |
| Jan 21, 2025 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $6.83M | $125.75M |
| Jan 20, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $6.57M | $125.70M |
| Jan 19, 2025 | $0.3354 | $0.3354 | $0.3354 | $0.3354 | $4.39M | $135.46M |
| Jan 18, 2025 | $0.3603 | $0.3603 | $0.3603 | $0.3603 | $10.13M | $145.54M |
| Jan 17, 2025 | $0.3477 | $0.3477 | $0.3477 | $0.3477 | $9.59M | $140.01M |
| Jan 16, 2025 | $0.3582 | $0.3582 | $0.3582 | $0.3582 | $16.07M | $144.61M |
| Jan 15, 2025 | $0.3564 | $0.3564 | $0.3564 | $0.3564 | $7.89M | $143.89M |
| Jan 14, 2025 | $0.3452 | $0.3452 | $0.3452 | $0.3452 | $18.31M | $139.22M |
| Jan 13, 2025 | $0.3689 | $0.3689 | $0.3689 | $0.3689 | $10.47M | $145.94M |
| Jan 12, 2025 | $0.3734 | $0.3734 | $0.3734 | $0.3734 | $13.09M | $150.20M |
| Jan 11, 2025 | $0.3890 | $0.3890 | $0.3890 | $0.3890 | $12.35M | $158.08M |
| Jan 10, 2025 | $0.3819 | $0.3819 | $0.3819 | $0.3819 | $24.65M | $153.58M |
| Jan 9, 2025 | $0.3731 | $0.3731 | $0.3731 | $0.3731 | $49.30M | $150.59M |
| Jan 8, 2025 | $0.3248 | $0.3248 | $0.3248 | $0.3248 | $3.62M | $130.87M |
| Jan 7, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $9.17M | $144.66M |
| Jan 6, 2025 | $0.3487 | $0.3487 | $0.3487 | $0.3487 | $8.26M | $139.72M |
| Jan 5, 2025 | $0.3442 | $0.3442 | $0.3442 | $0.3442 | $5.38M | $137.97M |
| Jan 4, 2025 | $0.3425 | $0.3425 | $0.3425 | $0.3425 | $4.45M | $137.10M |
| Jan 3, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $4.45M | $131.28M |
| Jan 2, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $3.25M | $129.20M |
| Jan 1, 2025 | $0.3152 | $0.3152 | $0.3152 | $0.3152 | $5.48M | $126.26M |
| Dec 31, 2024 | $0.3216 | $0.3216 | $0.3216 | $0.3216 | $6.30M | $128.42M |
| Dec 30, 2024 | $0.3244 | $0.3244 | $0.3244 | $0.3244 | $6.32M | $129.98M |
| Dec 29, 2024 | $0.3468 | $0.3468 | $0.3468 | $0.3468 | $13.73M | $137.08M |
| Dec 28, 2024 | $0.3166 | $0.3166 | $0.3166 | $0.3166 | $4.12M | $126.77M |
| Dec 27, 2024 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $3.57M | $124.41M |
| Dec 26, 2024 | $0.3336 | $0.3336 | $0.3336 | $0.3336 | $3.96M | $132.92M |
| Dec 25, 2024 | $0.3475 | $0.3475 | $0.3475 | $0.3475 | $5.94M | $138.71M |
| Dec 24, 2024 | $0.3353 | $0.3353 | $0.3353 | $0.3353 | $5.37M | $133.96M |
| Dec 23, 2024 | $0.3145 | $0.3145 | $0.3145 | $0.3145 | $10.69M | $125.57M |
| Dec 22, 2024 | $0.3017 | $0.3017 | $0.3017 | $0.3017 | $4.78M | $120.17M |
| Dec 21, 2024 | $0.3171 | $0.3171 | $0.3171 | $0.3171 | $5.58M | $126.65M |
| Dec 20, 2024 | $0.3057 | $0.3057 | $0.3057 | $0.3057 | $5.15M | $122.50M |
| Dec 19, 2024 | $0.3260 | $0.3260 | $0.3260 | $0.3260 | $6.90M | $130.41M |
| Dec 18, 2024 | $0.3612 | $0.3612 | $0.3612 | $0.3612 | $5.66M | $144.24M |
| Dec 17, 2024 | $0.3844 | $0.3844 | $0.3844 | $0.3844 | $7.35M | $153.57M |
| Dec 16, 2024 | $0.4006 | $0.4006 | $0.4006 | $0.4006 | $6.12M | $160.61M |
| Dec 15, 2024 | $0.3866 | $0.3866 | $0.3866 | $0.3866 | $6.17M | $154.35M |
| Dec 14, 2024 | $0.4036 | $0.4036 | $0.4036 | $0.4036 | $7.48M | $161.04M |
| Dec 13, 2024 | $0.4053 | $0.4053 | $0.4053 | $0.4053 | $11.16M | $161.53M |
| Dec 12, 2024 | $0.3920 | $0.3920 | $0.3920 | $0.3920 | $10.96M | $156.68M |
| Dec 11, 2024 | $0.3701 | $0.3701 | $0.3701 | $0.3701 | $19.17M | $147.22M |
| Dec 10, 2024 | $0.3946 | $0.3946 | $0.3946 | $0.3946 | $21.89M | $156.97M |
| Dec 9, 2024 | $0.4829 | $0.4829 | $0.4829 | $0.4829 | $6.03M | $190.95M |
| Dec 8, 2024 | $0.4768 | $0.4768 | $0.4768 | $0.4768 | $9.67M | $190.25M |
| Dec 7, 2024 | $0.4766 | $0.4766 | $0.4766 | $0.4766 | $10.01M | $189.39M |
| Dec 6, 2024 | $0.4708 | $0.4708 | $0.4708 | $0.4708 | $29.27M | $187.77M |
| Dec 5, 2024 | $0.4931 | $0.4931 | $0.4931 | $0.4931 | $49.86M | $196.30M |
| Dec 4, 2024 | $0.5289 | $0.5289 | $0.5289 | $0.5289 | $93.10M | $208.45M |
| Dec 3, 2024 | $0.4433 | $0.4433 | $0.4433 | $0.4433 | $34.80M | $176.48M |
| Dec 2, 2024 | $0.4427 | $0.4427 | $0.4427 | $0.4427 | $5.95M | $174.90M |
| Dec 1, 2024 | $0.4436 | $0.4436 | $0.4436 | $0.4436 | $32.58M | $176.62M |
| Nov 30, 2024 | $0.4438 | $0.4438 | $0.4438 | $0.4438 | $15.76M | $176.67M |
| Nov 29, 2024 | $0.4331 | $0.4331 | $0.4331 | $0.4331 | $14.68M | $172.70M |
| Nov 28, 2024 | $0.4269 | $0.4269 | $0.4269 | $0.4269 | $16.81M | $169.88M |
| Nov 27, 2024 | $0.4142 | $0.4142 | $0.4142 | $0.4142 | $35.54M | $164.60M |
| Nov 26, 2024 | $0.3886 | $0.3886 | $0.3886 | $0.3886 | $22.40M | $153.48M |
| Nov 25, 2024 | $0.3955 | $0.3955 | $0.3955 | $0.3955 | $58.29M | $156.47M |
| Nov 24, 2024 | $0.3758 | $0.3758 | $0.3758 | $0.3758 | $25.80M | $148.40M |
| Nov 23, 2024 | $0.3614 | $0.3614 | $0.3614 | $0.3614 | $14.90M | $143.19M |
| Nov 22, 2024 | $0.3552 | $0.3552 | $0.3552 | $0.3552 | $16.34M | $140.91M |
| Nov 21, 2024 | $0.3389 | $0.3389 | $0.3389 | $0.3389 | $9.77M | $134.41M |
| Nov 20, 2024 | $0.3574 | $0.3574 | $0.3574 | $0.3574 | $31.03M | $141.78M |
| Nov 19, 2024 | $0.3497 | $0.3497 | $0.3497 | $0.3497 | $12.44M | $138.75M |
| Nov 18, 2024 | $0.3294 | $0.3294 | $0.3294 | $0.3294 | $10.58M | $130.45M |