Oraichain
ORAI
Rank #1079
$1.27
Updated 8 days ago
Market Cap
$24.64M
24h Volume
$707.15K
Avg Volume (1y)
$1.93M
24h High/Low
$1.50
$1.26
$1.26
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Decentralized Finance (DeFi)
DWF Labs Portfolio
Osmosis Ecosystem
Business Services
Oracle
Artificial Intelligence (AI)
AI Agents
Big Data
Chains
Ethereum
0x4c11249814f11b9...
Solana
oraiyuR7hz6h7ApC5...
Osmosis
ibc/161D7D62BAB3B...
Binance Smart Chain
0xa325ad6d9c92b55...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.27 | $1.50 | $1.26 | $1.27 | $707.15K | $24.64M |
| Nov 10, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $692.73K | $27.12M |
| Nov 9, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $924.52K | $27.09M |
| Nov 8, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $818.16K | $26.03M |
| Nov 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $513.44K | $21.49M |
| Nov 6, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $608.03K | $22.66M |
| Nov 5, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $974.41K | $20.59M |
| Nov 4, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $762.60K | $22.43M |
| Nov 3, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $349.29K | $25.89M |
| Nov 2, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $473.82K | $26.37M |
| Nov 1, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $744.74K | $27.09M |
| Oct 31, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $728.65K | $24.69M |
| Oct 30, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $1.09M | $26.14M |
| Oct 29, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $553.83K | $27.15M |
| Oct 28, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $655.51K | $29.04M |
| Oct 27, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $724.79K | $29.13M |
| Oct 26, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $449.75K | $28.22M |
| Oct 25, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $585.83K | $30.34M |
| Oct 24, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $2.04M | $30.57M |
| Oct 23, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $950.67K | $28.36M |
| Oct 22, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $1.40M | $27.32M |
| Oct 21, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $1.36M | $30.48M |
| Oct 20, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $1.31M | $31.69M |
| Oct 19, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $439.35K | $27.00M |
| Oct 18, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $1.13M | $28.19M |
| Oct 17, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $749.59K | $26.75M |
| Oct 16, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $828.31K | $27.86M |
| Oct 15, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $899.90K | $29.74M |
| Oct 14, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $1.03M | $33.48M |
| Oct 13, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $744.24K | $32.84M |
| Oct 12, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $1.35M | $30.17M |
| Oct 11, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $1.80M | $25.99M |
| Oct 10, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $838.70K | $35.40M |
| Oct 9, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $1.08M | $36.95M |
| Oct 8, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $1.56M | $35.25M |
| Oct 7, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $1.85M | $34.39M |
| Oct 6, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $768.01K | $40.08M |
| Oct 5, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $945.73K | $39.31M |
| Oct 4, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $1.39M | $40.68M |
| Oct 3, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $1.06M | $45.00M |
| Oct 2, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $892.73K | $42.37M |
| Oct 1, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $1.19M | $40.14M |
| Sep 30, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $642.36K | $39.56M |
| Sep 29, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $566.13K | $39.45M |
| Sep 28, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $560.06K | $38.08M |
| Sep 27, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $728.83K | $38.65M |
| Sep 26, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $751.51K | $38.31M |
| Sep 25, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $671.53K | $40.64M |
| Sep 24, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $596.15K | $39.99M |
| Sep 23, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $1.32M | $41.09M |
| Sep 22, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $675.94K | $42.54M |
| Sep 21, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $594.73K | $44.69M |
| Sep 20, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $554.62K | $46.41M |
| Sep 19, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $856.12K | $48.76M |
| Sep 18, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $678.58K | $48.73M |
| Sep 17, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $586.62K | $48.29M |
| Sep 16, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $664.81K | $47.92M |
| Sep 15, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $627.32K | $48.54M |
| Sep 14, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $861.34K | $49.41M |
| Sep 13, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $939.53K | $50.27M |
| Sep 12, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $779.64K | $50.86M |
| Sep 11, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $967.33K | $49.90M |
| Sep 10, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $894.23K | $47.99M |
| Sep 9, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $683.44K | $49.66M |
| Sep 8, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $689.49K | $46.96M |
| Sep 7, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $525.95K | $47.14M |
| Sep 6, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $677.17K | $47.88M |
| Sep 5, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $586.73K | $48.01M |
| Sep 4, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $699.55K | $49.89M |
| Sep 3, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $737.21K | $48.03M |
| Sep 2, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $778.39K | $45.82M |
| Sep 1, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $679.18K | $50.13M |
| Aug 31, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $742.86K | $53.07M |
| Aug 30, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $1.15M | $51.85M |
| Aug 29, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $1.11M | $57.73M |
| Aug 28, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $1.36M | $59.86M |
| Aug 27, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $769.42K | $54.75M |
| Aug 26, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $828.85K | $51.58M |
| Aug 25, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $749.85K | $58.63M |
| Aug 24, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $594.96K | $60.26M |
| Aug 23, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $1.03M | $60.16M |
| Aug 22, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $737.09K | $53.11M |
| Aug 21, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $929.18K | $60.03M |
| Aug 20, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $761.95K | $56.60M |
| Aug 19, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $741.38K | $62.58M |
| Aug 18, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $819.93K | $64.26M |
| Aug 17, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $659.09K | $60.25M |
| Aug 16, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $878.97K | $62.37M |
| Aug 15, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $1.16M | $63.16M |
| Aug 14, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $1.40M | $67.80M |
| Aug 13, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $1.02M | $61.18M |
| Aug 12, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $850.94K | $53.16M |
| Aug 11, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $765.77K | $57.90M |
| Aug 10, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $973.80K | $59.30M |
| Aug 9, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $780.50K | $51.85M |
| Aug 8, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $963.41K | $50.12M |
| Aug 7, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $727.36K | $47.66M |
| Aug 6, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $852.50K | $46.45M |
| Aug 5, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $761.93K | $50.67M |
| Aug 4, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $944.50K | $48.80M |
| Aug 3, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $650.29K | $51.18M |
| Aug 2, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $694.12K | $51.92M |
| Aug 1, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $648.93K | $56.48M |
| Jul 31, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $683.63K | $58.53M |
| Jul 30, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $759.23K | $61.90M |
| Jul 29, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $798.60K | $60.87M |
| Jul 28, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $765.86K | $61.75M |
| Jul 27, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $826.62K | $64.12M |
| Jul 26, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $690.89K | $60.65M |
| Jul 25, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $818.46K | $62.22M |
| Jul 24, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $1.13M | $62.06M |
| Jul 23, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $1.01M | $65.17M |
| Jul 22, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $1.08M | $64.72M |
| Jul 21, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $1.02M | $63.55M |
| Jul 20, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $664.65K | $62.25M |
| Jul 19, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $808.82K | $59.68M |
| Jul 18, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $934.74K | $60.47M |
| Jul 17, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $1.21M | $60.29M |
| Jul 16, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $774.00K | $61.72M |
| Jul 15, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $1.10M | $61.24M |
| Jul 14, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $799.27K | $60.56M |
| Jul 13, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $714.57K | $56.72M |
| Jul 12, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $889.16K | $55.33M |
| Jul 11, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $1.05M | $55.94M |
| Jul 10, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $627.63K | $48.54M |
| Jul 9, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $434.25K | $48.80M |
| Jul 8, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $519.28K | $48.17M |
| Jul 7, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $529.60K | $50.59M |
| Jul 6, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $413.59K | $47.06M |
| Jul 5, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $552.77K | $47.40M |
| Jul 4, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $701.78K | $50.11M |
| Jul 3, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $565.94K | $50.80M |
| Jul 2, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $516.66K | $47.59M |
| Jul 1, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $755.47K | $50.81M |
| Jun 30, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $598.86K | $52.27M |
| Jun 29, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $578.60K | $48.71M |
| Jun 28, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $483.40K | $44.73M |
| Jun 27, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $548.45K | $44.98M |
| Jun 26, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $515.33K | $45.99M |
| Jun 25, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $702.40K | $49.64M |
| Jun 24, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $962.56K | $47.34M |
| Jun 23, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $843.75K | $38.25M |
| Jun 22, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $768.69K | $40.30M |
| Jun 21, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $736.54K | $42.69M |
| Jun 20, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $591.25K | $44.74M |
| Jun 19, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $763.41K | $46.07M |
| Jun 18, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $939.73K | $47.82M |
| Jun 17, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $693.14K | $49.62M |
| Jun 16, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $733.30K | $49.55M |
| Jun 15, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $557.66K | $50.22M |
| Jun 14, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $913.66K | $51.24M |
| Jun 13, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $851.28K | $53.69M |
| Jun 12, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $820.28K | $56.48M |
| Jun 11, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $744.72K | $58.40M |
| Jun 10, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $979.72K | $57.82M |
| Jun 9, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $681.40K | $51.49M |
| Jun 8, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $612.47K | $51.38M |
| Jun 7, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $778.39K | $50.57M |
| Jun 6, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $806.39K | $48.31M |
| Jun 5, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $766.37K | $52.90M |
| Jun 4, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $734.36K | $56.31M |
| Jun 3, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $800.96K | $55.70M |
| Jun 2, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $641.67K | $56.46M |
| Jun 1, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $876.47K | $56.08M |
| May 31, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $1.09M | $55.60M |
| May 30, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $1.07M | $60.06M |
| May 29, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $802.31K | $62.33M |
| May 28, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $921.10K | $62.30M |
| May 27, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $789.40K | $61.51M |
| May 26, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $737.58K | $60.49M |
| May 25, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $925.48K | $62.57M |
| May 24, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $1.26M | $60.43M |
| May 23, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $990.01K | $67.05M |
| May 22, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $967.87K | $61.78M |
| May 21, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $895.60K | $59.04M |
| May 20, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $689.43K | $57.40M |
| May 19, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $982.72K | $61.70M |
| May 18, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $809.76K | $58.62M |
| May 17, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $720.64K | $63.41M |
| May 16, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $918.68K | $62.23M |
| May 15, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $896.56K | $66.94M |
| May 14, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $1.12M | $71.33M |
| May 13, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $1.46M | $65.05M |
| May 12, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $1.95M | $69.83M |
| May 11, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $1.58M | $70.07M |
| May 10, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $1.46M | $61.72M |
| May 9, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $1.69M | $61.34M |
| May 8, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $1.22M | $57.75M |
| May 7, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $991.27K | $57.98M |
| May 6, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $5.86M | $63.59M |
| May 5, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $807.04K | $56.45M |
| May 4, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $854.95K | $59.03M |
| May 3, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $890.39K | $65.03M |
| May 2, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $1.39M | $65.64M |
| May 1, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $1.60M | $66.34M |
| Apr 30, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $1.17M | $61.32M |
| Apr 29, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $887.31K | $60.02M |
| Apr 28, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $749.42K | $57.33M |
| Apr 27, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $976.29K | $59.97M |
| Apr 26, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $829.02K | $54.36M |
| Apr 25, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $962.99K | $51.73M |
| Apr 24, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $1.21M | $53.95M |
| Apr 23, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $1.06M | $51.65M |
| Apr 22, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $996.93K | $43.55M |
| Apr 21, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $889.75K | $41.40M |
| Apr 20, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $582.73K | $40.68M |
| Apr 19, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $715.62K | $39.60M |
| Apr 18, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $783.31K | $40.56M |
| Apr 17, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $774.24K | $41.60M |
| Apr 16, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $570.01K | $40.88M |
| Apr 15, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $891.61K | $41.80M |
| Apr 14, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $1.02M | $39.83M |
| Apr 13, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $1.13M | $42.07M |
| Apr 12, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $1.04M | $40.26M |
| Apr 11, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $1.63M | $38.73M |
| Apr 10, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $1.84M | $43.06M |
| Apr 9, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $1.35M | $36.72M |
| Apr 8, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $1.77M | $38.83M |
| Apr 7, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $1.20M | $33.94M |
| Apr 6, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $603.50K | $38.85M |
| Apr 5, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $1.19M | $40.24M |
| Apr 4, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $1.04M | $41.62M |
| Apr 3, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $953.95K | $40.37M |
| Apr 2, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $864.40K | $44.32M |
| Apr 1, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $824.70K | $44.63M |
| Mar 31, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $693.76K | $44.88M |
| Mar 30, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $752.25K | $44.30M |
| Mar 29, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $1.02M | $47.42M |
| Mar 28, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $917.38K | $52.78M |
| Mar 27, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $978.29K | $52.67M |
| Mar 26, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $1.10M | $54.82M |
| Mar 25, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $1.42M | $54.36M |
| Mar 24, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $1.22M | $50.89M |
| Mar 23, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $1.07M | $50.51M |
| Mar 22, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $1.44M | $50.73M |
| Mar 21, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $1.23M | $49.64M |
| Mar 20, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $1.54M | $51.71M |
| Mar 19, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $1.40M | $50.53M |
| Mar 18, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $1.73M | $49.31M |
| Mar 17, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $1.43M | $46.91M |
| Mar 16, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $1.17M | $50.42M |
| Mar 15, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $1.88M | $51.22M |
| Mar 14, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $1.53M | $46.82M |
| Mar 13, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $2.40M | $47.55M |
| Mar 12, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $2.61M | $50.65M |
| Mar 11, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $2.27M | $40.19M |
| Mar 10, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $2.10M | $42.79M |
| Mar 9, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $1.74M | $48.42M |
| Mar 8, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $1.71M | $50.13M |
| Mar 7, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $1.61M | $53.20M |
| Mar 6, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $1.43M | $56.57M |
| Mar 5, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $2.34M | $54.18M |
| Mar 4, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $2.85M | $54.63M |
| Mar 3, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $2.44M | $65.80M |
| Mar 2, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $2.04M | $54.89M |
| Mar 1, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $2.80M | $58.10M |
| Feb 28, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $2.46M | $56.35M |
| Feb 27, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $2.47M | $62.90M |
| Feb 26, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $2.62M | $65.81M |
| Feb 25, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $2.55M | $62.96M |
| Feb 24, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $1.21M | $69.76M |
| Feb 23, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $1.64M | $71.57M |
| Feb 22, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $2.19M | $71.92M |
| Feb 21, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $2.49M | $77.11M |
| Feb 20, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $1.46M | $72.38M |
| Feb 19, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $2.22M | $68.38M |
| Feb 18, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $3.72M | $73.29M |
| Feb 17, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $4.04M | $80.23M |
| Feb 16, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $2.17M | $73.54M |
| Feb 15, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $1.70M | $68.06M |
| Feb 14, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $1.60M | $64.23M |
| Feb 13, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $2.13M | $69.80M |
| Feb 12, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $2.07M | $68.62M |
| Feb 11, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $2.28M | $70.49M |
| Feb 10, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $2.17M | $70.07M |
| Feb 9, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $2.58M | $76.81M |
| Feb 8, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $2.59M | $71.00M |
| Feb 7, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $2.39M | $72.34M |
| Feb 6, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $2.19M | $80.33M |
| Feb 5, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $2.57M | $91.95M |
| Feb 4, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $4.78M | $101.09M |
| Feb 3, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $3.25M | $85.88M |
| Feb 2, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $2.67M | $100.69M |
| Feb 1, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $2.23M | $111.11M |
| Jan 31, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $2.30M | $116.62M |
| Jan 30, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $2.40M | $113.96M |
| Jan 29, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $3.75M | $110.85M |
| Jan 28, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $4.40M | $109.55M |
| Jan 27, 2025 | $6.77 | $6.77 | $6.77 | $6.77 | $4.39M | $114.77M |
| Jan 26, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $2.25M | $122.78M |
| Jan 25, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $2.72M | $122.36M |
| Jan 24, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $4.13M | $133.18M |
| Jan 23, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $5.21M | $141.28M |
| Jan 22, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $4.28M | $128.33M |
| Jan 21, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | $5.85M | $128.34M |
| Jan 20, 2025 | $7.82 | $7.82 | $7.82 | $7.82 | $7.50M | $131.10M |
| Jan 19, 2025 | $8.72 | $8.72 | $8.72 | $8.72 | $5.82M | $148.58M |
| Jan 18, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $3.96M | $163.08M |
| Jan 17, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | $3.65M | $157.64M |
| Jan 16, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $4.17M | $165.45M |
| Jan 15, 2025 | $9.42 | $9.42 | $9.42 | $9.42 | $3.41M | $158.62M |
| Jan 14, 2025 | $9.23 | $9.23 | $9.23 | $9.23 | $6.92M | $155.74M |
| Jan 13, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $3.66M | $167.02M |
| Jan 12, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $4.52M | $163.76M |
| Jan 11, 2025 | $10.31 | $10.31 | $10.31 | $10.31 | $5.35M | $173.91M |
| Jan 10, 2025 | $10.87 | $10.87 | $10.87 | $10.87 | $7.69M | $182.95M |
| Jan 9, 2025 | $11.71 | $11.71 | $11.71 | $11.71 | $12.69M | $197.70M |
| Jan 8, 2025 | $11.68 | $11.68 | $11.68 | $11.68 | $22.05M | $197.96M |
| Jan 7, 2025 | $11.43 | $11.43 | $11.43 | $11.43 | $7.54M | $191.00M |
| Jan 6, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $2.66M | $157.46M |
| Jan 5, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $3.38M | $157.70M |
| Jan 4, 2025 | $9.19 | $9.19 | $9.19 | $9.19 | $2.82M | $154.77M |
| Jan 3, 2025 | $8.64 | $8.64 | $8.64 | $8.64 | $3.72M | $145.20M |
| Jan 2, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $3.42M | $132.93M |
| Jan 1, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $2.59M | $133.41M |
| Dec 31, 2024 | $7.96 | $7.96 | $7.96 | $7.96 | $2.71M | $133.92M |
| Dec 30, 2024 | $7.94 | $7.94 | $7.94 | $7.94 | $2.96M | $133.49M |
| Dec 29, 2024 | $8.21 | $8.21 | $8.21 | $8.21 | $2.65M | $138.04M |
| Dec 28, 2024 | $7.94 | $7.94 | $7.94 | $7.94 | $2.37M | $133.59M |
| Dec 27, 2024 | $7.81 | $7.81 | $7.81 | $7.81 | $2.45M | $130.79M |
| Dec 26, 2024 | $8.55 | $8.55 | $8.55 | $8.55 | $2.81M | $143.06M |
| Dec 25, 2024 | $8.24 | $8.24 | $8.24 | $8.24 | $3.37M | $137.50M |
| Dec 24, 2024 | $7.98 | $7.98 | $7.98 | $7.98 | $3.23M | $133.39M |
| Dec 23, 2024 | $7.58 | $7.58 | $7.58 | $7.58 | $3.20M | $126.64M |
| Dec 22, 2024 | $7.62 | $7.62 | $7.62 | $7.62 | $4.46M | $127.09M |
| Dec 21, 2024 | $8.33 | $8.33 | $8.33 | $8.33 | $8.25M | $138.88M |
| Dec 20, 2024 | $8.36 | $8.36 | $8.36 | $8.36 | $7.46M | $139.48M |
| Dec 19, 2024 | $9.14 | $9.14 | $9.14 | $9.14 | $3.71M | $152.45M |
| Dec 18, 2024 | $10.41 | $10.41 | $10.41 | $10.41 | $4.39M | $173.54M |
| Dec 17, 2024 | $10.52 | $10.52 | $10.52 | $10.52 | $4.45M | $175.48M |
| Dec 16, 2024 | $11.17 | $11.17 | $11.17 | $11.17 | $3.79M | $186.11M |
| Dec 15, 2024 | $10.86 | $10.86 | $10.86 | $10.86 | $4.20M | $180.99M |
| Dec 14, 2024 | $11.82 | $11.82 | $11.82 | $11.82 | $5.37M | $196.57M |
| Dec 13, 2024 | $11.71 | $11.71 | $11.71 | $11.71 | $6.34M | $194.93M |
| Dec 12, 2024 | $11.69 | $11.69 | $11.69 | $11.69 | $5.12M | $194.72M |
| Dec 11, 2024 | $11.15 | $11.15 | $11.15 | $11.15 | $5.53M | $185.41M |
| Dec 10, 2024 | $11.46 | $11.46 | $11.46 | $11.46 | $8.15M | $190.36M |
| Dec 9, 2024 | $13.53 | $13.53 | $13.53 | $13.53 | $4.36M | $224.63M |
| Dec 8, 2024 | $14.05 | $14.05 | $14.05 | $14.05 | $5.68M | $234.21M |
| Dec 7, 2024 | $14.81 | $14.81 | $14.81 | $14.81 | $8.78M | $246.46M |
| Dec 6, 2024 | $12.68 | $12.68 | $12.68 | $12.68 | $8.87M | $210.81M |
| Dec 5, 2024 | $12.11 | $12.11 | $12.11 | $12.11 | $6.26M | $201.49M |
| Dec 4, 2024 | $12.14 | $12.14 | $12.14 | $12.14 | $6.00M | $202.04M |
| Dec 3, 2024 | $12.03 | $12.03 | $12.03 | $12.03 | $5.78M | $199.92M |
| Dec 2, 2024 | $12.47 | $12.47 | $12.47 | $12.47 | $8.36M | $206.95M |
| Dec 1, 2024 | $10.52 | $10.52 | $10.52 | $10.52 | $3.90M | $175.01M |
| Nov 30, 2024 | $10.15 | $10.15 | $10.15 | $10.15 | $2.89M | $168.55M |
| Nov 29, 2024 | $10.18 | $10.18 | $10.18 | $10.18 | $2.57M | $169.14M |
| Nov 28, 2024 | $10.31 | $10.31 | $10.31 | $10.31 | $3.04M | $171.26M |
| Nov 27, 2024 | $9.73 | $9.73 | $9.73 | $9.73 | $3.75M | $161.52M |
| Nov 26, 2024 | $10.07 | $10.07 | $10.07 | $10.07 | $3.88M | $167.05M |
| Nov 25, 2024 | $10.79 | $10.79 | $10.79 | $10.79 | $8.00M | $179.15M |
| Nov 24, 2024 | $10.87 | $10.87 | $10.87 | $10.87 | $9.04M | $180.45M |
| Nov 23, 2024 | $8.89 | $8.89 | $8.89 | $8.89 | $5.34M | $147.50M |
| Nov 22, 2024 | $7.95 | $7.95 | $7.95 | $7.95 | $3.67M | $131.90M |
| Nov 21, 2024 | $7.48 | $7.48 | $7.48 | $7.48 | $3.88M | $124.13M |
| Nov 20, 2024 | $7.32 | $7.32 | $7.32 | $7.32 | $4.21M | $121.47M |
| Nov 19, 2024 | $6.79 | $6.79 | $6.79 | $6.79 | $2.93M | $112.46M |