Orca
ORCA
Rank #520
$1.44
Updated 7 days ago
Market Cap
$86.91M
24h Volume
$9.03M
Avg Volume (all)
$44.97M
24h High/Low
$1.52
$1.44
$1.44
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Made in USA
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Coinbase Ventures Portfolio
DeFiance Capital Portfolio
Yield Farming
Automated Market Maker (AMM)
Chains
Solana
orcaEKTdK7LKz57va...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.44 | $1.52 | $1.44 | $1.44 | $9.03M | $86.91M |
| Nov 10, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $8.26M | $88.75M |
| Nov 9, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $8.83M | $88.23M |
| Nov 8, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $12.16M | $88.75M |
| Nov 7, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $8.07M | $80.43M |
| Nov 6, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $11.22M | $82.47M |
| Nov 5, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $12.49M | $79.83M |
| Nov 4, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $11.28M | $82.28M |
| Nov 3, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $4.61M | $91.78M |
| Nov 2, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $6.50M | $93.36M |
| Nov 1, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $6.71M | $89.11M |
| Oct 31, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $14.96M | $87.71M |
| Oct 30, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $16.79M | $91.40M |
| Oct 29, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $13.85M | $90.53M |
| Oct 28, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $7.09M | $89.70M |
| Oct 27, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $5.67M | $92.05M |
| Oct 26, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $6.82M | $89.45M |
| Oct 25, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $6.97M | $88.73M |
| Oct 24, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $7.36M | $86.57M |
| Oct 23, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $10.12M | $82.87M |
| Oct 22, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $10.98M | $85.32M |
| Oct 21, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $8.57M | $89.15M |
| Oct 20, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $14.18M | $88.12M |
| Oct 19, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $15.25M | $87.34M |
| Oct 18, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $33.89M | $84.62M |
| Oct 17, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $13.33M | $93.38M |
| Oct 16, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $6.70M | $96.88M |
| Oct 15, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $15.51M | $103.26M |
| Oct 14, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $36.92M | $108.80M |
| Oct 13, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $24.33M | $96.47M |
| Oct 12, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $25.94M | $92.28M |
| Oct 11, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $34.48M | $93.62M |
| Oct 10, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $9.73M | $122.92M |
| Oct 9, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $8.77M | $121.80M |
| Oct 8, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $11.44M | $118.33M |
| Oct 7, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $6.83M | $122.60M |
| Oct 6, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $7.84M | $118.78M |
| Oct 5, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $5.19M | $120.09M |
| Oct 4, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $11.39M | $124.00M |
| Oct 3, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $9.43M | $123.84M |
| Oct 2, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $9.33M | $121.00M |
| Oct 1, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $7.65M | $115.43M |
| Sep 30, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $13.69M | $115.54M |
| Sep 29, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $7.37M | $117.26M |
| Sep 28, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $6.32M | $114.36M |
| Sep 27, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $13.15M | $115.44M |
| Sep 26, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $15.35M | $112.02M |
| Sep 25, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $13.80M | $122.68M |
| Sep 24, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $14.46M | $124.53M |
| Sep 23, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $19.08M | $120.39M |
| Sep 22, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $10.51M | $131.39M |
| Sep 21, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $8.31M | $134.50M |
| Sep 20, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $12.87M | $133.92M |
| Sep 19, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $22.71M | $141.66M |
| Sep 18, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $18.66M | $137.62M |
| Sep 17, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $13.48M | $133.98M |
| Sep 16, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $20.20M | $135.98M |
| Sep 15, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $30.42M | $142.36M |
| Sep 14, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $20.38M | $148.97M |
| Sep 13, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $22.88M | $146.91M |
| Sep 12, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $13.53M | $140.58M |
| Sep 11, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $12.71M | $141.08M |
| Sep 10, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $12.26M | $135.02M |
| Sep 9, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $10.89M | $136.25M |
| Sep 8, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $6.21M | $132.69M |
| Sep 7, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $4.94M | $132.13M |
| Sep 6, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $8.16M | $134.35M |
| Sep 5, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $8.00M | $132.33M |
| Sep 4, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $8.32M | $137.17M |
| Sep 3, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $12.32M | $134.83M |
| Sep 2, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $12.42M | $129.71M |
| Sep 1, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $8.69M | $132.73M |
| Aug 31, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $31.83M | $136.95M |
| Aug 30, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $32.80M | $136.52M |
| Aug 29, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $40.99M | $143.50M |
| Aug 28, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $14.13M | $136.39M |
| Aug 27, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $11.55M | $134.46M |
| Aug 26, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $15.93M | $129.34M |
| Aug 25, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $51.01M | $141.92M |
| Aug 24, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $16.68M | $142.45M |
| Aug 23, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $18.03M | $143.40M |
| Aug 22, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $10.58M | $132.86M |
| Aug 21, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $18.75M | $137.71M |
| Aug 20, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $35.24M | $132.73M |
| Aug 19, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $57.93M | $137.41M |
| Aug 18, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $8.83M | $144.98M |
| Aug 17, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $7.67M | $146.56M |
| Aug 16, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $12.37M | $142.94M |
| Aug 15, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $38.00M | $145.00M |
| Aug 14, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $59.55M | $161.54M |
| Aug 13, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $55.01M | $155.56M |
| Aug 12, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $25.87M | $150.82M |
| Aug 11, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $30.01M | $158.47M |
| Aug 10, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $67.46M | $163.73M |
| Aug 9, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $210.13M | $172.04M |
| Aug 8, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $129.36M | $143.35M |
| Aug 7, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $11.92M | $129.48M |
| Aug 6, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $9.05M | $126.55M |
| Aug 5, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $7.74M | $130.62M |
| Aug 4, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $12.33M | $126.82M |
| Aug 3, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $9.65M | $123.35M |
| Aug 2, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $15.89M | $126.94M |
| Aug 1, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $12.93M | $132.47M |
| Jul 31, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $24.25M | $143.13M |
| Jul 30, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $55.47M | $148.73M |
| Jul 29, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $20.65M | $146.75M |
| Jul 28, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $12.77M | $153.44M |
| Jul 27, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $18.08M | $151.73M |
| Jul 26, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $16.20M | $147.07M |
| Jul 25, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $21.77M | $145.15M |
| Jul 24, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $29.72M | $154.76M |
| Jul 23, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $34.74M | $163.92M |
| Jul 22, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $49.78M | $168.58M |
| Jul 21, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $18.39M | $154.30M |
| Jul 20, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $11.41M | $147.40M |
| Jul 19, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $27.61M | $147.48M |
| Jul 18, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $45.39M | $153.51M |
| Jul 17, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $49.11M | $152.62M |
| Jul 16, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $117.33M | $155.64M |
| Jul 15, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $178.78M | $147.51M |
| Jul 14, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $99.47M | $136.80M |
| Jul 13, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $16.92M | $129.33M |
| Jul 12, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $25.57M | $132.35M |
| Jul 11, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $21.51M | $133.29M |
| Jul 10, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $16.88M | $123.27M |
| Jul 9, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $11.04M | $117.28M |
| Jul 8, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $11.97M | $115.84M |
| Jul 7, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $11.23M | $117.78M |
| Jul 6, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $10.15M | $116.35M |
| Jul 5, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $22.64M | $114.05M |
| Jul 4, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $16.60M | $120.75M |
| Jul 3, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $19.16M | $121.33M |
| Jul 2, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $12.36M | $110.40M |
| Jul 1, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $16.32M | $117.98M |
| Jun 30, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $11.07M | $121.82M |
| Jun 29, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $15.05M | $116.72M |
| Jun 28, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $9.80M | $111.32M |
| Jun 27, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $12.56M | $111.28M |
| Jun 26, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $13.14M | $114.07M |
| Jun 25, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $19.89M | $119.42M |
| Jun 24, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $18.51M | $120.06M |
| Jun 23, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $18.22M | $108.04M |
| Jun 22, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $12.79M | $112.66M |
| Jun 21, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $14.27M | $118.92M |
| Jun 20, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $12.61M | $125.42M |
| Jun 19, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $13.79M | $125.87M |
| Jun 18, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $24.13M | $125.55M |
| Jun 17, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $15.89M | $132.75M |
| Jun 16, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $15.19M | $134.21M |
| Jun 15, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $12.65M | $132.63M |
| Jun 14, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $30.33M | $135.62M |
| Jun 13, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $19.16M | $134.11M |
| Jun 12, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $17.51M | $145.07M |
| Jun 11, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $18.12M | $154.33M |
| Jun 10, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $22.39M | $148.75M |
| Jun 9, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $10.06M | $141.61M |
| Jun 8, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $14.32M | $141.64M |
| Jun 7, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $18.23M | $141.56M |
| Jun 6, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $20.59M | $137.92M |
| Jun 5, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $17.00M | $153.40M |
| Jun 4, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $36.48M | $160.16M |
| Jun 3, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $27.52M | $157.29M |
| Jun 2, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $39.40M | $161.68M |
| Jun 1, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $49.80M | $160.54M |
| May 31, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $73.24M | $159.75M |
| May 30, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $106.14M | $190.73M |
| May 29, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $53.06M | $169.81M |
| May 28, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $54.74M | $179.73M |
| May 27, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $14.95M | $164.11M |
| May 26, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $17.29M | $164.28M |
| May 25, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $18.71M | $159.89M |
| May 24, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $34.78M | $157.20M |
| May 23, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $31.53M | $170.04M |
| May 22, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $21.80M | $157.11M |
| May 21, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $21.71M | $156.17M |
| May 20, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $18.97M | $151.18M |
| May 19, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $17.85M | $155.17M |
| May 18, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $16.28M | $149.25M |
| May 17, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $19.20M | $157.90M |
| May 16, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $26.46M | $158.61M |
| May 15, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $30.69M | $170.30M |
| May 14, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $32.28M | $180.86M |
| May 13, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $39.83M | $176.96M |
| May 12, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $28.06M | $176.13M |
| May 11, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $31.62M | $181.22M |
| May 10, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $41.12M | $174.91M |
| May 9, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $35.30M | $165.55M |
| May 8, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $21.98M | $151.71M |
| May 7, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $20.46M | $147.85M |
| May 6, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $19.88M | $151.80M |
| May 5, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $24.14M | $155.11M |
| May 4, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $49.65M | $164.70M |
| May 3, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $26.00M | $167.17M |
| May 2, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $27.43M | $174.88M |
| May 1, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $28.77M | $166.11M |
| Apr 30, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $32.20M | $172.80M |
| Apr 29, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $48.15M | $174.22M |
| Apr 28, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $49.23M | $172.81M |
| Apr 27, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $113.16M | $184.15M |
| Apr 26, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $59.82M | $156.39M |
| Apr 25, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $50.53M | $157.87M |
| Apr 24, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $79.80M | $158.62M |
| Apr 23, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $58.31M | $155.97M |
| Apr 22, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $61.70M | $154.34M |
| Apr 21, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $68.97M | $154.01M |
| Apr 20, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $33.15M | $148.48M |
| Apr 19, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $89.68M | $152.54M |
| Apr 18, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $123.93M | $161.12M |
| Apr 17, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $183.64M | $163.90M |
| Apr 16, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $82.54M | $190.78M |
| Apr 15, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $149.26M | $177.08M |
| Apr 14, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $84.07M | $154.97M |
| Apr 13, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $289.82M | $174.96M |
| Apr 12, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $343.29M | $174.00M |
| Apr 11, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $30.76M | $106.53M |
| Apr 10, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $47.68M | $113.11M |
| Apr 9, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $33.16M | $98.99M |
| Apr 8, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $48.29M | $111.44M |
| Apr 7, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $24.26M | $109.56M |
| Apr 6, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $22.68M | $117.19M |
| Apr 5, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $52.91M | $124.13M |
| Apr 4, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $86.29M | $125.58M |
| Apr 3, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $141.37M | $132.31M |
| Apr 2, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $60.36M | $120.90M |
| Apr 1, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $50.09M | $122.07M |
| Mar 31, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $41.41M | $128.01M |
| Mar 30, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $82.19M | $131.19M |
| Mar 29, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $303.57M | $148.51M |
| Mar 28, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $379.64M | $145.61M |
| Mar 27, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $51.10M | $135.13M |
| Mar 26, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $57.84M | $135.19M |
| Mar 25, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $94.82M | $137.88M |
| Mar 24, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $201.03M | $140.85M |
| Mar 23, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $665.69M | $158.73M |
| Mar 22, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $1.24B | $193.27M |
| Mar 21, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $8.35M | $83.11M |
| Mar 20, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $15.26M | $87.66M |
| Mar 19, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $25.46M | $83.91M |
| Mar 18, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $28.74M | $87.35M |
| Mar 17, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $14.14M | $77.78M |
| Mar 16, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $17.06M | $82.80M |
| Mar 15, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $21.16M | $81.29M |
| Mar 14, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $30.66M | $78.43M |
| Mar 13, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $29.22M | $81.01M |
| Mar 12, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $26.60M | $78.92M |
| Mar 11, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $19.56M | $77.70M |
| Mar 10, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $21.17M | $80.56M |
| Mar 9, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $21.38M | $89.46M |
| Mar 8, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $28.13M | $92.44M |
| Mar 7, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $19.10M | $90.15M |
| Mar 6, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $18.26M | $91.78M |
| Mar 5, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $22.90M | $89.39M |
| Mar 4, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $22.96M | $90.40M |
| Mar 3, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $29.66M | $105.86M |
| Mar 2, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $23.07M | $94.40M |
| Mar 1, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $26.60M | $95.76M |
| Feb 28, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $22.66M | $94.80M |
| Feb 27, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $26.06M | $93.08M |
| Feb 26, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $29.95M | $89.68M |
| Feb 25, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $24.53M | $85.85M |
| Feb 24, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $16.16M | $98.63M |
| Feb 23, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $20.34M | $100.65M |
| Feb 22, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $26.24M | $96.84M |
| Feb 21, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $22.01M | $102.55M |
| Feb 20, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $21.13M | $100.06M |
| Feb 19, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $17.25M | $101.60M |
| Feb 18, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $22.54M | $108.61M |
| Feb 17, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $20.64M | $113.58M |
| Feb 16, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $22.93M | $113.52M |
| Feb 15, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $24.48M | $123.05M |
| Feb 14, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $25.38M | $119.93M |
| Feb 13, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $29.33M | $123.48M |
| Feb 12, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $31.60M | $117.37M |
| Feb 11, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $26.14M | $117.01M |
| Feb 10, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $23.15M | $112.50M |
| Feb 9, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $27.10M | $118.92M |
| Feb 8, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $26.42M | $109.50M |
| Feb 7, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $28.34M | $108.00M |
| Feb 6, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $26.26M | $117.70M |
| Feb 5, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $34.66M | $127.85M |
| Feb 4, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $50.01M | $134.01M |
| Feb 3, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $30.23M | $117.90M |
| Feb 2, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $26.94M | $137.14M |
| Feb 1, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $26.79M | $151.80M |
| Jan 31, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $38.42M | $153.41M |
| Jan 30, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $36.37M | $145.36M |
| Jan 29, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $25.14M | $138.43M |
| Jan 28, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $37.39M | $151.32M |
| Jan 27, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $68.16M | $156.88M |
| Jan 26, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $56.43M | $161.07M |
| Jan 25, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $64.31M | $164.08M |
| Jan 24, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $81.75M | $177.19M |
| Jan 23, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $42.73M | $186.37M |
| Jan 22, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $48.03M | $193.89M |
| Jan 21, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $71.84M | $190.43M |
| Jan 20, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $143.43M | $198.81M |
| Jan 19, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $126.79M | $226.71M |
| Jan 18, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $51.27M | $201.58M |
| Jan 17, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $49.56M | $190.27M |
| Jan 16, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $51.78M | $190.71M |
| Jan 15, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $53.05M | $182.41M |
| Jan 14, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $58.64M | $171.88M |
| Jan 13, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $42.97M | $177.54M |
| Jan 12, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $46.52M | $180.46M |
| Jan 11, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $56.88M | $183.93M |
| Jan 10, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $55.47M | $182.76M |
| Jan 9, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $63.79M | $195.41M |
| Jan 8, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $68.23M | $202.02M |
| Jan 7, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $104.87M | $228.02M |
| Jan 6, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $57.68M | $219.99M |
| Jan 5, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $60.46M | $224.84M |
| Jan 4, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $67.64M | $229.00M |
| Jan 3, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $74.14M | $217.83M |
| Jan 2, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $74.83M | $211.63M |
| Jan 1, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $73.63M | $208.15M |
| Dec 31, 2024 | $3.84 | $3.84 | $3.84 | $3.84 | $74.05M | $204.27M |
| Dec 30, 2024 | $3.75 | $3.75 | $3.75 | $3.75 | $78.35M | $199.59M |
| Dec 29, 2024 | $3.78 | $3.78 | $3.78 | $3.78 | $59.02M | $201.32M |
| Dec 28, 2024 | $3.68 | $3.68 | $3.68 | $3.68 | $75.90M | $195.73M |
| Dec 27, 2024 | $3.65 | $3.65 | $3.65 | $3.65 | $67.10M | $193.98M |
| Dec 26, 2024 | $3.96 | $3.96 | $3.96 | $3.96 | $79.94M | $211.27M |
| Dec 25, 2024 | $3.98 | $3.98 | $3.98 | $3.98 | $81.59M | $211.79M |
| Dec 24, 2024 | $3.68 | $3.68 | $3.68 | $3.68 | $76.28M | $196.15M |
| Dec 23, 2024 | $3.50 | $3.50 | $3.50 | $3.50 | $71.79M | $186.59M |
| Dec 22, 2024 | $3.42 | $3.42 | $3.42 | $3.42 | $86.16M | $181.66M |
| Dec 21, 2024 | $3.73 | $3.73 | $3.73 | $3.73 | $95.31M | $198.16M |
| Dec 20, 2024 | $3.75 | $3.75 | $3.75 | $3.75 | $95.55M | $199.71M |
| Dec 19, 2024 | $3.98 | $3.98 | $3.98 | $3.98 | $83.62M | $212.35M |
| Dec 18, 2024 | $4.40 | $4.40 | $4.40 | $4.40 | $81.29M | $234.67M |
| Dec 17, 2024 | $4.75 | $4.75 | $4.75 | $4.75 | $109.70M | $253.52M |
| Dec 16, 2024 | $4.99 | $4.99 | $4.99 | $4.99 | $76.48M | $266.27M |
| Dec 15, 2024 | $4.96 | $4.96 | $4.96 | $4.96 | $91.59M | $264.42M |
| Dec 14, 2024 | $5.12 | $5.12 | $5.12 | $5.12 | $90.99M | $272.18M |
| Dec 13, 2024 | $5.22 | $5.22 | $5.22 | $5.22 | $138.36M | $277.94M |
| Dec 12, 2024 | $5.60 | $5.60 | $5.60 | $5.60 | $306.15M | $298.81M |
| Dec 11, 2024 | $4.60 | $4.60 | $4.60 | $4.60 | $108.89M | $430.92M |
| Dec 10, 2024 | $4.76 | $4.76 | $4.76 | $4.76 | $109.65M | $253.58M |
| Dec 9, 2024 | $6.23 | $6.23 | $6.23 | $6.23 | $106.18M | $332.38M |
| Dec 8, 2024 | $6.28 | $6.28 | $6.28 | $6.28 | $177.81M | $335.55M |
| Dec 7, 2024 | $6.95 | $6.95 | $6.95 | $6.95 | $385.04M | $371.34M |
| Dec 6, 2024 | $3.91 | $3.91 | $3.91 | $3.91 | $13.55M | $207.59M |
| Dec 5, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | $5.56M | $188.51M |
| Dec 4, 2024 | $3.42 | $3.42 | $3.42 | $3.42 | $5.55M | $180.91M |
| Dec 3, 2024 | $3.31 | $3.31 | $3.31 | $3.31 | $5.19M | $174.99M |
| Dec 2, 2024 | $3.50 | $3.50 | $3.50 | $3.50 | $4.69M | $184.46M |
| Dec 1, 2024 | $3.65 | $3.65 | $3.65 | $3.65 | $3.46M | $193.01M |
| Nov 30, 2024 | $3.57 | $3.57 | $3.57 | $3.57 | $2.82M | $188.71M |
| Nov 29, 2024 | $3.36 | $3.36 | $3.36 | $3.36 | $2.28M | $177.72M |
| Nov 28, 2024 | $3.41 | $3.41 | $3.41 | $3.41 | $2.68M | $179.97M |
| Nov 27, 2024 | $3.21 | $3.21 | $3.21 | $3.21 | $5.59M | $169.76M |
| Nov 26, 2024 | $3.27 | $3.27 | $3.27 | $3.27 | $4.51M | $173.07M |
| Nov 25, 2024 | $3.44 | $3.44 | $3.44 | $3.44 | $3.27M | $181.93M |
| Nov 24, 2024 | $3.53 | $3.53 | $3.53 | $3.53 | $5.47M | $186.27M |
| Nov 23, 2024 | $3.71 | $3.71 | $3.71 | $3.71 | $6.60M | $195.86M |
| Nov 22, 2024 | $3.69 | $3.69 | $3.69 | $3.69 | $5.78M | $195.12M |
| Nov 21, 2024 | $3.26 | $3.26 | $3.26 | $3.26 | $3.81M | $172.11M |
| Nov 20, 2024 | $3.25 | $3.25 | $3.25 | $3.25 | $3.88M | $171.60M |
| Nov 19, 2024 | $3.45 | $3.45 | $3.45 | $3.45 | $5.53M | $182.28M |
| Nov 18, 2024 | $3.46 | $3.46 | $3.46 | $3.46 | $9.60M | $182.63M |
| Nov 17, 2024 | $3.38 | $3.38 | $3.38 | $3.38 | $3.56M | $178.36M |
| Nov 16, 2024 | $3.50 | $3.50 | $3.50 | $3.50 | $4.41M | $185.04M |
| Nov 15, 2024 | $3.32 | $3.32 | $3.32 | $3.32 | $5.77M | $175.47M |
| Nov 14, 2024 | $3.31 | $3.31 | $3.31 | $3.31 | $9.58M | $175.76M |
| Nov 13, 2024 | $3.73 | $3.73 | $3.73 | $3.73 | $10.57M | $196.92M |
| Nov 12, 2024 | $3.48 | $3.48 | $3.48 | $3.48 | $10.07M | $184.40M |
| Nov 11, 2024 | $3.87 | $3.87 | $3.87 | $3.87 | $10.17M | $204.39M |