Ontology
ONT
Rank #540
$0.0891
Updated 7 days ago
Market Cap
$82.06M
24h Volume
$16.59M
Avg Volume (1y)
$15.20M
24h High/Low
$0.0913
$0.0845
$0.0845
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Made in China
Masternodes
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0891 | $0.0913 | $0.0845 | $0.0891 | $16.59M | $82.06M |
| Nov 10, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $8.39M | $79.95M |
| Nov 9, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $8.44M | $81.89M |
| Nov 8, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $10.57M | $84.43M |
| Nov 7, 2025 | $0.0814 | $0.0814 | $0.0814 | $0.0814 | $6.37M | $74.82M |
| Nov 6, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $6.75M | $75.72M |
| Nov 5, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $9.61M | $71.54M |
| Nov 4, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $7.54M | $72.82M |
| Nov 3, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $4.80M | $81.94M |
| Nov 2, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $6.03M | $82.27M |
| Nov 1, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $4.43M | $78.47M |
| Oct 31, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $6.52M | $75.50M |
| Oct 30, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $7.08M | $80.65M |
| Oct 29, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $5.75M | $81.68M |
| Oct 28, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $6.27M | $84.56M |
| Oct 27, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $7.38M | $88.43M |
| Oct 26, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $3.67M | $83.42M |
| Oct 25, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $4.63M | $84.02M |
| Oct 24, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $5.60M | $83.50M |
| Oct 23, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $7.41M | $82.99M |
| Oct 22, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $7.91M | $84.80M |
| Oct 21, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $5.36M | $87.40M |
| Oct 20, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $6.53M | $86.34M |
| Oct 19, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $5.30M | $86.72M |
| Oct 18, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $8.51M | $86.67M |
| Oct 17, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $9.68M | $88.31M |
| Oct 16, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $10.36M | $91.58M |
| Oct 15, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $9.77M | $96.17M |
| Oct 14, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $9.61M | $98.05M |
| Oct 13, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $9.43M | $93.83M |
| Oct 12, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $19.35M | $85.16M |
| Oct 11, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $26.38M | $82.31M |
| Oct 10, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $8.53M | $113.23M |
| Oct 9, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $9.76M | $116.96M |
| Oct 8, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $8.58M | $111.63M |
| Oct 7, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $7.19M | $116.80M |
| Oct 6, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $7.60M | $114.19M |
| Oct 5, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $6.69M | $115.58M |
| Oct 4, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $12.68M | $121.26M |
| Oct 3, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $19.73M | $121.72M |
| Oct 2, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $15.06M | $118.40M |
| Oct 1, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $5.65M | $107.30M |
| Sep 30, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $5.91M | $109.15M |
| Sep 29, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $4.79M | $110.69M |
| Sep 28, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $3.79M | $108.39M |
| Sep 27, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $5.57M | $111.62M |
| Sep 26, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $9.80M | $106.24M |
| Sep 25, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $5.04M | $115.08M |
| Sep 24, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $4.71M | $113.59M |
| Sep 23, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $11.26M | $113.36M |
| Sep 22, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $4.77M | $123.37M |
| Sep 21, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $4.91M | $125.04M |
| Sep 20, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $6.07M | $124.38M |
| Sep 19, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $6.70M | $130.35M |
| Sep 18, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $8.07M | $130.53M |
| Sep 17, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $7.76M | $126.46M |
| Sep 16, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $8.98M | $124.62M |
| Sep 15, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $11.47M | $129.28M |
| Sep 14, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $10.06M | $135.88M |
| Sep 13, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $8.05M | $131.44M |
| Sep 12, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $7.70M | $129.52M |
| Sep 11, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $8.27M | $128.38M |
| Sep 10, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $10.21M | $127.92M |
| Sep 9, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $6.21M | $126.10M |
| Sep 8, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $4.75M | $123.96M |
| Sep 7, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $4.96M | $123.88M |
| Sep 6, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $8.03M | $124.39M |
| Sep 5, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $8.67M | $123.82M |
| Sep 4, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $8.08M | $127.48M |
| Sep 3, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $9.89M | $127.90M |
| Sep 2, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $16.13M | $127.28M |
| Sep 1, 2025 | $0.1468 | $0.1468 | $0.1468 | $0.1468 | $14.77M | $134.29M |
| Aug 31, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $62.35M | $141.70M |
| Aug 30, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $22.62M | $137.69M |
| Aug 29, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $30.29M | $145.76M |
| Aug 28, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $44.26M | $148.54M |
| Aug 27, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $113.20M | $158.02M |
| Aug 26, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $525.09M | $176.32M |
| Aug 25, 2025 | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $49.86M | $145.30M |
| Aug 24, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $12.01M | $131.11M |
| Aug 23, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $15.84M | $130.20M |
| Aug 22, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $13.35M | $122.08M |
| Aug 21, 2025 | $0.1355 | $0.1355 | $0.1355 | $0.1355 | $10.48M | $123.93M |
| Aug 20, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $7.48M | $118.42M |
| Aug 19, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $7.17M | $122.57M |
| Aug 18, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $6.26M | $127.43M |
| Aug 17, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $6.65M | $126.70M |
| Aug 16, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $6.47M | $122.84M |
| Aug 15, 2025 | $0.1358 | $0.1358 | $0.1358 | $0.1358 | $10.72M | $124.34M |
| Aug 14, 2025 | $0.1500 | $0.1500 | $0.1500 | $0.1500 | $8.01M | $137.25M |
| Aug 13, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $9.17M | $132.93M |
| Aug 12, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $7.54M | $125.78M |
| Aug 11, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $7.70M | $133.01M |
| Aug 10, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $7.00M | $133.33M |
| Aug 9, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $8.79M | $130.41M |
| Aug 8, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $7.62M | $127.85M |
| Aug 7, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $7.63M | $122.76M |
| Aug 6, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $7.47M | $121.31M |
| Aug 5, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $6.36M | $125.27M |
| Aug 4, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $5.13M | $120.44M |
| Aug 3, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $7.66M | $117.42M |
| Aug 2, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $13.11M | $119.53M |
| Aug 1, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $8.39M | $122.42M |
| Jul 31, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $10.40M | $128.76M |
| Jul 30, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $9.79M | $129.58M |
| Jul 29, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $10.91M | $130.11M |
| Jul 28, 2025 | $0.1548 | $0.1548 | $0.1548 | $0.1548 | $5.98M | $141.41M |
| Jul 27, 2025 | $0.1500 | $0.1500 | $0.1500 | $0.1500 | $5.26M | $136.90M |
| Jul 26, 2025 | $0.1496 | $0.1496 | $0.1496 | $0.1496 | $11.70M | $136.80M |
| Jul 25, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $11.19M | $133.92M |
| Jul 24, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $18.01M | $137.35M |
| Jul 23, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $14.89M | $148.37M |
| Jul 22, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $18.42M | $148.65M |
| Jul 21, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $16.24M | $148.25M |
| Jul 20, 2025 | $0.1563 | $0.1563 | $0.1563 | $0.1563 | $6.69M | $142.77M |
| Jul 19, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $10.44M | $139.96M |
| Jul 18, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $16.52M | $139.26M |
| Jul 17, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $7.29M | $137.88M |
| Jul 16, 2025 | $0.1487 | $0.1487 | $0.1487 | $0.1487 | $9.69M | $135.99M |
| Jul 15, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $13.16M | $132.08M |
| Jul 14, 2025 | $0.1453 | $0.1453 | $0.1453 | $0.1453 | $9.37M | $132.76M |
| Jul 13, 2025 | $0.1409 | $0.1409 | $0.1409 | $0.1409 | $13.24M | $128.75M |
| Jul 12, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $13.90M | $126.61M |
| Jul 11, 2025 | $0.1362 | $0.1362 | $0.1362 | $0.1362 | $9.56M | $124.27M |
| Jul 10, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $9.01M | $118.89M |
| Jul 9, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $6.80M | $113.59M |
| Jul 8, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $7.28M | $110.58M |
| Jul 7, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $6.02M | $111.35M |
| Jul 6, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $5.28M | $107.75M |
| Jul 5, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $6.45M | $108.50M |
| Jul 4, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $8.22M | $114.80M |
| Jul 3, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $6.72M | $114.36M |
| Jul 2, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $6.01M | $103.95M |
| Jul 1, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $7.93M | $110.65M |
| Jun 30, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $5.21M | $114.71M |
| Jun 29, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $4.00M | $110.77M |
| Jun 28, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $4.80M | $108.23M |
| Jun 27, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $5.19M | $106.86M |
| Jun 26, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $4.78M | $108.74M |
| Jun 25, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $5.87M | $112.22M |
| Jun 24, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $9.25M | $109.25M |
| Jun 23, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $12.92M | $99.19M |
| Jun 22, 2025 | $0.1124 | $0.1124 | $0.1124 | $0.1124 | $5.74M | $102.66M |
| Jun 21, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $5.15M | $108.55M |
| Jun 20, 2025 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $4.10M | $111.85M |
| Jun 19, 2025 | $0.1226 | $0.1226 | $0.1226 | $0.1226 | $5.97M | $112.02M |
| Jun 18, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $7.77M | $112.30M |
| Jun 17, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $6.39M | $116.26M |
| Jun 16, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $4.47M | $115.82M |
| Jun 15, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $4.83M | $117.36M |
| Jun 14, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $9.80M | $117.47M |
| Jun 13, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $6.77M | $121.19M |
| Jun 12, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $8.98M | $129.32M |
| Jun 11, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $10.15M | $134.28M |
| Jun 10, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $8.70M | $129.77M |
| Jun 9, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $4.37M | $124.73M |
| Jun 8, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $5.38M | $125.60M |
| Jun 7, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $5.79M | $121.07M |
| Jun 6, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $9.14M | $118.23M |
| Jun 5, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $6.31M | $122.92M |
| Jun 4, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $8.17M | $126.66M |
| Jun 3, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $7.10M | $125.20M |
| Jun 2, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $6.79M | $120.81M |
| Jun 1, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $9.39M | $118.93M |
| May 31, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $13.25M | $117.06M |
| May 30, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $8.67M | $126.62M |
| May 29, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $10.78M | $130.83M |
| May 28, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $9.89M | $131.96M |
| May 27, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $8.71M | $130.34M |
| May 26, 2025 | $0.1458 | $0.1458 | $0.1458 | $0.1458 | $10.00M | $133.24M |
| May 25, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $10.25M | $135.41M |
| May 24, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $12.03M | $135.31M |
| May 23, 2025 | $0.1606 | $0.1606 | $0.1606 | $0.1606 | $10.45M | $146.76M |
| May 22, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $14.08M | $140.50M |
| May 21, 2025 | $0.1528 | $0.1528 | $0.1528 | $0.1528 | $10.58M | $139.60M |
| May 20, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $11.13M | $138.14M |
| May 19, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $10.06M | $139.22M |
| May 18, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $7.63M | $136.47M |
| May 17, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $7.53M | $140.82M |
| May 16, 2025 | $0.1567 | $0.1567 | $0.1567 | $0.1567 | $10.85M | $142.86M |
| May 15, 2025 | $0.1639 | $0.1639 | $0.1639 | $0.1639 | $10.08M | $149.58M |
| May 14, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $9.65M | $157.63M |
| May 13, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $17.21M | $156.79M |
| May 12, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $12.25M | $156.95M |
| May 11, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $9.95M | $159.40M |
| May 10, 2025 | $0.1668 | $0.1668 | $0.1668 | $0.1668 | $12.74M | $152.39M |
| May 9, 2025 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | $12.90M | $145.70M |
| May 8, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $6.66M | $128.37M |
| May 7, 2025 | $0.1377 | $0.1377 | $0.1377 | $0.1377 | $7.83M | $125.82M |
| May 6, 2025 | $0.1410 | $0.1410 | $0.1410 | $0.1410 | $8.41M | $128.91M |
| May 5, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $8.70M | $127.15M |
| May 4, 2025 | $0.1462 | $0.1462 | $0.1462 | $0.1462 | $8.00M | $133.60M |
| May 3, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $6.80M | $141.34M |
| May 2, 2025 | $0.1591 | $0.1591 | $0.1591 | $0.1591 | $8.39M | $145.24M |
| May 1, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $8.61M | $140.40M |
| Apr 30, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $7.72M | $137.91M |
| Apr 29, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $7.89M | $143.62M |
| Apr 28, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $7.41M | $143.30M |
| Apr 27, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $7.62M | $148.45M |
| Apr 26, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $11.00M | $146.33M |
| Apr 25, 2025 | $0.1549 | $0.1549 | $0.1549 | $0.1549 | $10.65M | $141.53M |
| Apr 24, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $7.86M | $140.40M |
| Apr 23, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $8.83M | $139.17M |
| Apr 22, 2025 | $0.1457 | $0.1457 | $0.1457 | $0.1457 | $7.55M | $132.90M |
| Apr 21, 2025 | $0.1467 | $0.1467 | $0.1467 | $0.1467 | $6.84M | $134.00M |
| Apr 20, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $9.76M | $133.76M |
| Apr 19, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $11.14M | $131.90M |
| Apr 18, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $14.58M | $126.61M |
| Apr 17, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $9.61M | $123.15M |
| Apr 16, 2025 | $0.1327 | $0.1327 | $0.1327 | $0.1327 | $5.99M | $121.31M |
| Apr 15, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $6.09M | $120.53M |
| Apr 14, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $6.82M | $122.33M |
| Apr 13, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $6.23M | $126.37M |
| Apr 12, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $6.22M | $119.85M |
| Apr 11, 2025 | $0.1283 | $0.1283 | $0.1283 | $0.1283 | $10.66M | $117.23M |
| Apr 10, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $17.49M | $118.68M |
| Apr 9, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $7.68M | $107.05M |
| Apr 8, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $14.05M | $111.42M |
| Apr 7, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $6.90M | $110.38M |
| Apr 6, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $4.05M | $121.24M |
| Apr 5, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $7.44M | $122.57M |
| Apr 4, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $7.72M | $121.03M |
| Apr 3, 2025 | $0.1312 | $0.1312 | $0.1312 | $0.1312 | $10.80M | $119.78M |
| Apr 2, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $9.60M | $131.98M |
| Apr 1, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $7.08M | $127.09M |
| Mar 31, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $5.47M | $126.59M |
| Mar 30, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $5.50M | $126.09M |
| Mar 29, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $7.49M | $131.02M |
| Mar 28, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $5.19M | $142.59M |
| Mar 27, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $6.40M | $142.13M |
| Mar 26, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $6.64M | $144.29M |
| Mar 25, 2025 | $0.1559 | $0.1559 | $0.1559 | $0.1559 | $8.18M | $142.45M |
| Mar 24, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $5.33M | $137.01M |
| Mar 23, 2025 | $0.1528 | $0.1528 | $0.1528 | $0.1528 | $4.98M | $139.57M |
| Mar 22, 2025 | $0.1500 | $0.1500 | $0.1500 | $0.1500 | $5.22M | $137.04M |
| Mar 21, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $6.49M | $140.01M |
| Mar 20, 2025 | $0.1551 | $0.1551 | $0.1551 | $0.1551 | $10.64M | $141.69M |
| Mar 19, 2025 | $0.1523 | $0.1523 | $0.1523 | $0.1523 | $9.21M | $139.09M |
| Mar 18, 2025 | $0.1500 | $0.1500 | $0.1500 | $0.1500 | $6.53M | $136.84M |
| Mar 17, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $6.25M | $131.36M |
| Mar 16, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $4.23M | $135.15M |
| Mar 15, 2025 | $0.1449 | $0.1449 | $0.1449 | $0.1449 | $6.26M | $132.30M |
| Mar 14, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $8.19M | $127.77M |
| Mar 13, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $8.59M | $129.77M |
| Mar 12, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $14.17M | $126.48M |
| Mar 11, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $12.08M | $121.06M |
| Mar 10, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $6.68M | $127.19M |
| Mar 9, 2025 | $0.1548 | $0.1548 | $0.1548 | $0.1548 | $4.64M | $141.31M |
| Mar 8, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $8.18M | $143.19M |
| Mar 7, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $7.10M | $143.20M |
| Mar 6, 2025 | $0.1607 | $0.1607 | $0.1607 | $0.1607 | $7.95M | $146.63M |
| Mar 5, 2025 | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $10.82M | $142.37M |
| Mar 4, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $11.76M | $144.43M |
| Mar 3, 2025 | $0.1832 | $0.1832 | $0.1832 | $0.1832 | $12.04M | $167.65M |
| Mar 2, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $5.96M | $153.43M |
| Mar 1, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $14.35M | $155.07M |
| Feb 28, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $10.27M | $154.57M |
| Feb 27, 2025 | $0.1675 | $0.1675 | $0.1675 | $0.1675 | $9.91M | $152.85M |
| Feb 26, 2025 | $0.1676 | $0.1676 | $0.1676 | $0.1676 | $13.16M | $152.99M |
| Feb 25, 2025 | $0.1664 | $0.1664 | $0.1664 | $0.1664 | $12.54M | $151.80M |
| Feb 24, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $6.43M | $171.77M |
| Feb 23, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $7.80M | $174.90M |
| Feb 22, 2025 | $0.1878 | $0.1878 | $0.1878 | $0.1878 | $11.91M | $171.37M |
| Feb 21, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $7.95M | $176.58M |
| Feb 20, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $6.61M | $171.10M |
| Feb 19, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $13.54M | $169.77M |
| Feb 18, 2025 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $12.21M | $178.64M |
| Feb 17, 2025 | $0.1942 | $0.1942 | $0.1942 | $0.1942 | $9.51M | $177.18M |
| Feb 16, 2025 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | $8.43M | $175.14M |
| Feb 15, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $16.70M | $183.37M |
| Feb 14, 2025 | $0.1985 | $0.1985 | $0.1985 | $0.1985 | $10.35M | $181.34M |
| Feb 13, 2025 | $0.2058 | $0.2058 | $0.2058 | $0.2058 | $14.83M | $187.62M |
| Feb 12, 2025 | $0.1928 | $0.1928 | $0.1928 | $0.1928 | $9.25M | $175.96M |
| Feb 11, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $10.98M | $179.40M |
| Feb 10, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $9.29M | $173.09M |
| Feb 9, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $7.84M | $174.11M |
| Feb 8, 2025 | $0.1872 | $0.1872 | $0.1872 | $0.1872 | $12.40M | $170.86M |
| Feb 7, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $13.07M | $163.58M |
| Feb 6, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $10.66M | $167.98M |
| Feb 5, 2025 | $0.1914 | $0.1914 | $0.1914 | $0.1914 | $17.16M | $174.70M |
| Feb 4, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $27.40M | $176.73M |
| Feb 3, 2025 | $0.1913 | $0.1913 | $0.1913 | $0.1913 | $28.68M | $174.62M |
| Feb 2, 2025 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $94.44M | $215.09M |
| Feb 1, 2025 | $0.2199 | $0.2199 | $0.2199 | $0.2199 | $17.02M | $200.70M |
| Jan 31, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $12.25M | $200.52M |
| Jan 30, 2025 | $0.2103 | $0.2103 | $0.2103 | $0.2103 | $15.46M | $191.98M |
| Jan 29, 2025 | $0.2069 | $0.2069 | $0.2069 | $0.2069 | $12.01M | $188.58M |
| Jan 28, 2025 | $0.2201 | $0.2201 | $0.2201 | $0.2201 | $21.30M | $200.82M |
| Jan 27, 2025 | $0.2214 | $0.2214 | $0.2214 | $0.2214 | $24.34M | $202.41M |
| Jan 26, 2025 | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $14.86M | $201.19M |
| Jan 25, 2025 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $60.83M | $196.34M |
| Jan 24, 2025 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $67.36M | $202.60M |
| Jan 23, 2025 | $0.2237 | $0.2237 | $0.2237 | $0.2237 | $19.26M | $204.11M |
| Jan 22, 2025 | $0.2311 | $0.2311 | $0.2311 | $0.2311 | $17.76M | $210.87M |
| Jan 21, 2025 | $0.2242 | $0.2242 | $0.2242 | $0.2242 | $27.09M | $204.33M |
| Jan 20, 2025 | $0.2196 | $0.2196 | $0.2196 | $0.2196 | $24.55M | $202.69M |
| Jan 19, 2025 | $0.2493 | $0.2493 | $0.2493 | $0.2493 | $16.75M | $227.68M |
| Jan 18, 2025 | $0.2724 | $0.2724 | $0.2724 | $0.2724 | $27.66M | $248.96M |
| Jan 17, 2025 | $0.2559 | $0.2559 | $0.2559 | $0.2559 | $22.10M | $233.29M |
| Jan 16, 2025 | $0.2673 | $0.2673 | $0.2673 | $0.2673 | $45.76M | $243.86M |
| Jan 15, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $43.81M | $234.35M |
| Jan 14, 2025 | $0.2633 | $0.2633 | $0.2633 | $0.2633 | $119.15M | $240.34M |
| Jan 13, 2025 | $0.2419 | $0.2419 | $0.2419 | $0.2419 | $6.96M | $220.57M |
| Jan 12, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $8.60M | $226.66M |
| Jan 11, 2025 | $0.2528 | $0.2528 | $0.2528 | $0.2528 | $13.30M | $230.93M |
| Jan 10, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $20.87M | $230.53M |
| Jan 9, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $14.80M | $223.33M |
| Jan 8, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $11.81M | $218.24M |
| Jan 7, 2025 | $0.2647 | $0.2647 | $0.2647 | $0.2647 | $15.20M | $241.58M |
| Jan 6, 2025 | $0.2606 | $0.2606 | $0.2606 | $0.2606 | $11.10M | $236.53M |
| Jan 5, 2025 | $0.2575 | $0.2575 | $0.2575 | $0.2575 | $8.07M | $234.03M |
| Jan 4, 2025 | $0.2586 | $0.2586 | $0.2586 | $0.2586 | $10.35M | $234.81M |
| Jan 3, 2025 | $0.2426 | $0.2426 | $0.2426 | $0.2426 | $8.47M | $220.17M |
| Jan 2, 2025 | $0.2372 | $0.2372 | $0.2372 | $0.2372 | $7.99M | $215.05M |
| Jan 1, 2025 | $0.2295 | $0.2295 | $0.2295 | $0.2295 | $9.37M | $208.31M |
| Dec 31, 2024 | $0.2345 | $0.2345 | $0.2345 | $0.2345 | $11.68M | $212.65M |
| Dec 30, 2024 | $0.2357 | $0.2357 | $0.2357 | $0.2357 | $8.68M | $213.90M |
| Dec 29, 2024 | $0.2519 | $0.2519 | $0.2519 | $0.2519 | $13.77M | $229.52M |
| Dec 28, 2024 | $0.2307 | $0.2307 | $0.2307 | $0.2307 | $11.51M | $209.44M |
| Dec 27, 2024 | $0.2286 | $0.2286 | $0.2286 | $0.2286 | $11.50M | $207.21M |
| Dec 26, 2024 | $0.2484 | $0.2484 | $0.2484 | $0.2484 | $12.68M | $225.40M |
| Dec 25, 2024 | $0.2526 | $0.2526 | $0.2526 | $0.2526 | $17.45M | $228.92M |
| Dec 24, 2024 | $0.2360 | $0.2360 | $0.2360 | $0.2360 | $13.66M | $214.25M |
| Dec 23, 2024 | $0.2242 | $0.2242 | $0.2242 | $0.2242 | $20.31M | $203.44M |
| Dec 22, 2024 | $0.2193 | $0.2193 | $0.2193 | $0.2193 | $12.15M | $198.63M |
| Dec 21, 2024 | $0.2303 | $0.2303 | $0.2303 | $0.2303 | $22.78M | $208.82M |
| Dec 20, 2024 | $0.2162 | $0.2162 | $0.2162 | $0.2162 | $21.21M | $196.28M |
| Dec 19, 2024 | $0.2339 | $0.2339 | $0.2339 | $0.2339 | $20.89M | $212.69M |
| Dec 18, 2024 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $17.61M | $236.64M |
| Dec 17, 2024 | $0.2775 | $0.2775 | $0.2775 | $0.2775 | $27.89M | $252.10M |
| Dec 16, 2024 | $0.2836 | $0.2836 | $0.2836 | $0.2836 | $19.58M | $258.28M |
| Dec 15, 2024 | $0.2745 | $0.2745 | $0.2745 | $0.2745 | $17.68M | $248.96M |
| Dec 14, 2024 | $0.2918 | $0.2918 | $0.2918 | $0.2918 | $21.34M | $264.03M |
| Dec 13, 2024 | $0.2914 | $0.2914 | $0.2914 | $0.2914 | $28.78M | $263.97M |
| Dec 12, 2024 | $0.2881 | $0.2881 | $0.2881 | $0.2881 | $26.96M | $261.12M |
| Dec 11, 2024 | $0.2712 | $0.2712 | $0.2712 | $0.2712 | $34.36M | $246.13M |
| Dec 10, 2024 | $0.2842 | $0.2842 | $0.2842 | $0.2842 | $40.09M | $258.01M |
| Dec 9, 2024 | $0.3542 | $0.3542 | $0.3542 | $0.3542 | $18.84M | $320.50M |
| Dec 8, 2024 | $0.3477 | $0.3477 | $0.3477 | $0.3477 | $24.14M | $315.51M |
| Dec 7, 2024 | $0.3523 | $0.3523 | $0.3523 | $0.3523 | $34.04M | $319.57M |
| Dec 6, 2024 | $0.3451 | $0.3451 | $0.3451 | $0.3451 | $63.26M | $313.91M |
| Dec 5, 2024 | $0.3550 | $0.3550 | $0.3550 | $0.3550 | $85.48M | $322.21M |
| Dec 4, 2024 | $0.3852 | $0.3852 | $0.3852 | $0.3852 | $154.80M | $348.58M |
| Dec 3, 2024 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $60.28M | $281.07M |
| Dec 2, 2024 | $0.2956 | $0.2956 | $0.2956 | $0.2956 | $18.45M | $268.35M |
| Dec 1, 2024 | $0.2882 | $0.2882 | $0.2882 | $0.2882 | $25.90M | $261.72M |
| Nov 30, 2024 | $0.2850 | $0.2850 | $0.2850 | $0.2850 | $23.56M | $258.69M |
| Nov 29, 2024 | $0.2699 | $0.2699 | $0.2699 | $0.2699 | $20.53M | $244.87M |
| Nov 28, 2024 | $0.2732 | $0.2732 | $0.2732 | $0.2732 | $31.54M | $247.86M |
| Nov 27, 2024 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $39.58M | $239.53M |
| Nov 26, 2024 | $0.2551 | $0.2551 | $0.2551 | $0.2551 | $32.87M | $231.64M |
| Nov 25, 2024 | $0.2600 | $0.2600 | $0.2600 | $0.2600 | $45.12M | $236.68M |
| Nov 24, 2024 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $39.79M | $225.89M |
| Nov 23, 2024 | $0.2417 | $0.2417 | $0.2417 | $0.2417 | $25.36M | $219.43M |
| Nov 22, 2024 | $0.2323 | $0.2323 | $0.2323 | $0.2323 | $27.08M | $210.99M |
| Nov 21, 2024 | $0.2162 | $0.2162 | $0.2162 | $0.2162 | $17.80M | $196.29M |
| Nov 20, 2024 | $0.2279 | $0.2279 | $0.2279 | $0.2279 | $26.08M | $206.67M |
| Nov 19, 2024 | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $17.10M | $208.97M |
| Nov 18, 2024 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $23.38M | $194.84M |