OriginTrail
TRAC
Rank #231
$0.6304
Updated 7 days ago
Market Cap
$315.04M
24h Volume
$3.99M
Avg Volume (1y)
$3.86M
24h High/Low
$0.6789
$0.6299
$0.6299
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Real World Assets (RWA)
Polkadot Ecosystem
Artificial Intelligence (AI)
DePIN
Metaverse
AI Agents
Interoperability
Decentralized Science (DeSci)
InfoFi
Chains
Ethereum
0xaa7a9ca87d3694b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.6304 | $0.6789 | $0.6299 | $0.6304 | $3.99M | $315.04M |
| Nov 10, 2025 | $0.6504 | $0.6504 | $0.6504 | $0.6504 | $3.89M | $324.87M |
| Nov 9, 2025 | $0.6303 | $0.6303 | $0.6303 | $0.6303 | $2.99M | $314.86M |
| Nov 8, 2025 | $0.6743 | $0.6743 | $0.6743 | $0.6743 | $7.11M | $336.94M |
| Nov 7, 2025 | $0.6094 | $0.6094 | $0.6094 | $0.6094 | $7.12M | $304.40M |
| Nov 6, 2025 | $0.6385 | $0.6385 | $0.6385 | $0.6385 | $7.75M | $318.68M |
| Nov 5, 2025 | $0.5227 | $0.5227 | $0.5227 | $0.5227 | $5.94M | $261.18M |
| Nov 4, 2025 | $0.5511 | $0.5511 | $0.5511 | $0.5511 | $6.83M | $275.19M |
| Nov 3, 2025 | $0.5660 | $0.5660 | $0.5660 | $0.5660 | $4.50M | $282.31M |
| Nov 2, 2025 | $0.5891 | $0.5891 | $0.5891 | $0.5891 | $3.80M | $294.22M |
| Nov 1, 2025 | $0.6362 | $0.6362 | $0.6362 | $0.6362 | $4.33M | $317.78M |
| Oct 31, 2025 | $0.6299 | $0.6299 | $0.6299 | $0.6299 | $7.46M | $314.64M |
| Oct 30, 2025 | $0.7245 | $0.7245 | $0.7245 | $0.7245 | $3.81M | $361.29M |
| Oct 29, 2025 | $0.7242 | $0.7242 | $0.7242 | $0.7242 | $5.05M | $361.77M |
| Oct 28, 2025 | $0.7330 | $0.7330 | $0.7330 | $0.7330 | $6.76M | $366.17M |
| Oct 27, 2025 | $0.7990 | $0.7990 | $0.7990 | $0.7990 | $5.38M | $399.30M |
| Oct 26, 2025 | $0.7840 | $0.7840 | $0.7840 | $0.7840 | $4.27M | $391.94M |
| Oct 25, 2025 | $0.7521 | $0.7521 | $0.7521 | $0.7521 | $9.82M | $375.71M |
| Oct 24, 2025 | $0.6916 | $0.6916 | $0.6916 | $0.6916 | $2.22M | $345.04M |
| Oct 23, 2025 | $0.6872 | $0.6872 | $0.6872 | $0.6872 | $5.70M | $343.16M |
| Oct 22, 2025 | $0.6992 | $0.6992 | $0.6992 | $0.6992 | $7.33M | $349.25M |
| Oct 21, 2025 | $0.7403 | $0.7403 | $0.7403 | $0.7403 | $5.86M | $369.91M |
| Oct 20, 2025 | $0.7718 | $0.7718 | $0.7718 | $0.7718 | $7.80M | $385.53M |
| Oct 19, 2025 | $0.7234 | $0.7234 | $0.7234 | $0.7234 | $7.63M | $359.49M |
| Oct 18, 2025 | $0.6544 | $0.6544 | $0.6544 | $0.6544 | $10.52M | $326.98M |
| Oct 17, 2025 | $0.7058 | $0.7058 | $0.7058 | $0.7058 | $12.90M | $352.57M |
| Oct 16, 2025 | $0.8252 | $0.8252 | $0.8252 | $0.8252 | $20.36M | $412.95M |
| Oct 15, 2025 | $0.6854 | $0.6854 | $0.6854 | $0.6854 | $12.35M | $342.55M |
| Oct 14, 2025 | $0.6190 | $0.6190 | $0.6190 | $0.6190 | $10.08M | $308.73M |
| Oct 13, 2025 | $0.6111 | $0.6111 | $0.6111 | $0.6111 | $33.61M | $305.38M |
| Oct 12, 2025 | $0.5749 | $0.5749 | $0.5749 | $0.5749 | $14.28M | $285.60M |
| Oct 11, 2025 | $0.4305 | $0.4305 | $0.4305 | $0.4305 | $8.69M | $217.65M |
| Oct 10, 2025 | $0.4836 | $0.4836 | $0.4836 | $0.4836 | $7.16M | $241.41M |
| Oct 9, 2025 | $0.4809 | $0.4809 | $0.4809 | $0.4809 | $5.00M | $239.20M |
| Oct 8, 2025 | $0.5045 | $0.5045 | $0.5045 | $0.5045 | $14.42M | $251.98M |
| Oct 7, 2025 | $0.5338 | $0.5338 | $0.5338 | $0.5338 | $7.24M | $265.53M |
| Oct 6, 2025 | $0.4292 | $0.4292 | $0.4292 | $0.4292 | $3.73M | $214.44M |
| Oct 5, 2025 | $0.3918 | $0.3918 | $0.3918 | $0.3918 | $2.41M | $195.74M |
| Oct 4, 2025 | $0.4125 | $0.4125 | $0.4125 | $0.4125 | $4.18M | $206.10M |
| Oct 3, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $11.99M | $211.22M |
| Oct 2, 2025 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $3.34M | $170.77M |
| Oct 1, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $2.47M | $151.55M |
| Sep 30, 2025 | $0.3194 | $0.3194 | $0.3194 | $0.3194 | $3.15M | $159.56M |
| Sep 29, 2025 | $0.3289 | $0.3289 | $0.3289 | $0.3289 | $1.90M | $163.81M |
| Sep 28, 2025 | $0.3130 | $0.3130 | $0.3130 | $0.3130 | $1.79M | $156.38M |
| Sep 27, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $2.71M | $161.12M |
| Sep 26, 2025 | $0.3174 | $0.3174 | $0.3174 | $0.3174 | $3.27M | $158.59M |
| Sep 25, 2025 | $0.3344 | $0.3344 | $0.3344 | $0.3344 | $2.70M | $167.02M |
| Sep 24, 2025 | $0.3427 | $0.3427 | $0.3427 | $0.3427 | $2.30M | $170.83M |
| Sep 23, 2025 | $0.3377 | $0.3377 | $0.3377 | $0.3377 | $3.26M | $168.69M |
| Sep 22, 2025 | $0.3628 | $0.3628 | $0.3628 | $0.3628 | $2.08M | $181.20M |
| Sep 21, 2025 | $0.3679 | $0.3679 | $0.3679 | $0.3679 | $1.89M | $183.79M |
| Sep 20, 2025 | $0.3744 | $0.3744 | $0.3744 | $0.3744 | $2.35M | $187.06M |
| Sep 19, 2025 | $0.3983 | $0.3983 | $0.3983 | $0.3983 | $3.34M | $198.98M |
| Sep 18, 2025 | $0.3720 | $0.3720 | $0.3720 | $0.3720 | $3.44M | $186.01M |
| Sep 17, 2025 | $0.3709 | $0.3709 | $0.3709 | $0.3709 | $2.62M | $185.29M |
| Sep 16, 2025 | $0.3717 | $0.3717 | $0.3717 | $0.3717 | $2.40M | $184.97M |
| Sep 15, 2025 | $0.3756 | $0.3756 | $0.3756 | $0.3756 | $1.92M | $187.65M |
| Sep 14, 2025 | $0.3822 | $0.3822 | $0.3822 | $0.3822 | $2.13M | $190.95M |
| Sep 13, 2025 | $0.3833 | $0.3833 | $0.3833 | $0.3833 | $3.55M | $190.56M |
| Sep 12, 2025 | $0.3657 | $0.3657 | $0.3657 | $0.3657 | $3.40M | $182.65M |
| Sep 11, 2025 | $0.3666 | $0.3666 | $0.3666 | $0.3666 | $2.58M | $183.09M |
| Sep 10, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $2.73M | $179.78M |
| Sep 9, 2025 | $0.3621 | $0.3621 | $0.3621 | $0.3621 | $3.03M | $180.90M |
| Sep 8, 2025 | $0.3625 | $0.3625 | $0.3625 | $0.3625 | $1.40M | $181.10M |
| Sep 7, 2025 | $0.3540 | $0.3540 | $0.3540 | $0.3540 | $1.71M | $176.85M |
| Sep 6, 2025 | $0.3424 | $0.3424 | $0.3424 | $0.3424 | $3.96M | $171.06M |
| Sep 5, 2025 | $0.3454 | $0.3454 | $0.3454 | $0.3454 | $2.10M | $172.54M |
| Sep 4, 2025 | $0.3619 | $0.3619 | $0.3619 | $0.3619 | $2.97M | $180.80M |
| Sep 3, 2025 | $0.3617 | $0.3617 | $0.3617 | $0.3617 | $4.60M | $180.70M |
| Sep 2, 2025 | $0.3369 | $0.3369 | $0.3369 | $0.3369 | $2.57M | $168.35M |
| Sep 1, 2025 | $0.3472 | $0.3472 | $0.3472 | $0.3472 | $2.02M | $173.46M |
| Aug 31, 2025 | $0.3561 | $0.3561 | $0.3561 | $0.3561 | $2.18M | $177.91M |
| Aug 30, 2025 | $0.3543 | $0.3543 | $0.3543 | $0.3543 | $3.34M | $176.98M |
| Aug 29, 2025 | $0.3904 | $0.3904 | $0.3904 | $0.3904 | $1.94M | $194.96M |
| Aug 28, 2025 | $0.3879 | $0.3879 | $0.3879 | $0.3879 | $2.84M | $193.77M |
| Aug 27, 2025 | $0.3964 | $0.3964 | $0.3964 | $0.3964 | $3.06M | $198.01M |
| Aug 26, 2025 | $0.3871 | $0.3871 | $0.3871 | $0.3871 | $3.10M | $193.39M |
| Aug 25, 2025 | $0.4133 | $0.4133 | $0.4133 | $0.4133 | $2.97M | $206.30M |
| Aug 24, 2025 | $0.4305 | $0.4305 | $0.4305 | $0.4305 | $2.31M | $215.06M |
| Aug 23, 2025 | $0.4423 | $0.4423 | $0.4423 | $0.4423 | $3.85M | $220.97M |
| Aug 22, 2025 | $0.4063 | $0.4063 | $0.4063 | $0.4063 | $2.06M | $202.98M |
| Aug 21, 2025 | $0.4132 | $0.4132 | $0.4132 | $0.4132 | $2.87M | $206.38M |
| Aug 20, 2025 | $0.4087 | $0.4087 | $0.4087 | $0.4087 | $2.87M | $204.22M |
| Aug 19, 2025 | $0.4278 | $0.4278 | $0.4278 | $0.4278 | $2.91M | $214.62M |
| Aug 18, 2025 | $0.4373 | $0.4373 | $0.4373 | $0.4373 | $2.18M | $217.71M |
| Aug 17, 2025 | $0.4348 | $0.4348 | $0.4348 | $0.4348 | $1.80M | $217.20M |
| Aug 16, 2025 | $0.4361 | $0.4361 | $0.4361 | $0.4361 | $4.27M | $217.83M |
| Aug 15, 2025 | $0.4505 | $0.4505 | $0.4505 | $0.4505 | $4.26M | $225.28M |
| Aug 14, 2025 | $0.4651 | $0.4651 | $0.4651 | $0.4651 | $3.93M | $232.95M |
| Aug 13, 2025 | $0.4597 | $0.4597 | $0.4597 | $0.4597 | $3.31M | $229.74M |
| Aug 12, 2025 | $0.4585 | $0.4585 | $0.4585 | $0.4585 | $2.59M | $228.96M |
| Aug 11, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $2.16M | $234.39M |
| Aug 10, 2025 | $0.4822 | $0.4822 | $0.4822 | $0.4822 | $1.89M | $241.04M |
| Aug 9, 2025 | $0.4620 | $0.4620 | $0.4620 | $0.4620 | $2.11M | $230.81M |
| Aug 8, 2025 | $0.4550 | $0.4550 | $0.4550 | $0.4550 | $2.24M | $227.31M |
| Aug 7, 2025 | $0.4682 | $0.4682 | $0.4682 | $0.4682 | $2.18M | $233.96M |
| Aug 6, 2025 | $0.4579 | $0.4579 | $0.4579 | $0.4579 | $2.27M | $228.74M |
| Aug 5, 2025 | $0.4577 | $0.4577 | $0.4577 | $0.4577 | $1.83M | $228.83M |
| Aug 4, 2025 | $0.4360 | $0.4360 | $0.4360 | $0.4360 | $1.27M | $217.87M |
| Aug 3, 2025 | $0.4242 | $0.4242 | $0.4242 | $0.4242 | $1.59M | $212.65M |
| Aug 2, 2025 | $0.4462 | $0.4462 | $0.4462 | $0.4462 | $2.33M | $223.00M |
| Aug 1, 2025 | $0.4733 | $0.4733 | $0.4733 | $0.4733 | $2.46M | $236.64M |
| Jul 31, 2025 | $0.4847 | $0.4847 | $0.4847 | $0.4847 | $2.54M | $242.12M |
| Jul 30, 2025 | $0.4829 | $0.4829 | $0.4829 | $0.4829 | $2.85M | $241.29M |
| Jul 29, 2025 | $0.5139 | $0.5139 | $0.5139 | $0.5139 | $3.34M | $256.80M |
| Jul 28, 2025 | $0.5189 | $0.5189 | $0.5189 | $0.5189 | $2.36M | $259.69M |
| Jul 27, 2025 | $0.5000 | $0.5000 | $0.5000 | $0.5000 | $1.74M | $249.76M |
| Jul 26, 2025 | $0.5169 | $0.5169 | $0.5169 | $0.5169 | $4.86M | $254.80M |
| Jul 25, 2025 | $0.5082 | $0.5082 | $0.5082 | $0.5082 | $2.61M | $253.74M |
| Jul 24, 2025 | $0.4868 | $0.4868 | $0.4868 | $0.4868 | $3.75M | $243.27M |
| Jul 23, 2025 | $0.5095 | $0.5095 | $0.5095 | $0.5095 | $3.04M | $254.50M |
| Jul 22, 2025 | $0.5116 | $0.5116 | $0.5116 | $0.5116 | $4.23M | $255.57M |
| Jul 21, 2025 | $0.5014 | $0.5014 | $0.5014 | $0.5014 | $5.63M | $249.12M |
| Jul 20, 2025 | $0.4214 | $0.4214 | $0.4214 | $0.4214 | $2.00M | $210.40M |
| Jul 19, 2025 | $0.4287 | $0.4287 | $0.4287 | $0.4287 | $4.51M | $214.13M |
| Jul 18, 2025 | $0.4330 | $0.4330 | $0.4330 | $0.4330 | $3.78M | $216.22M |
| Jul 17, 2025 | $0.3796 | $0.3796 | $0.3796 | $0.3796 | $4.14M | $189.49M |
| Jul 16, 2025 | $0.3459 | $0.3459 | $0.3459 | $0.3459 | $4.35M | $172.79M |
| Jul 15, 2025 | $0.3347 | $0.3347 | $0.3347 | $0.3347 | $3.40M | $167.25M |
| Jul 14, 2025 | $0.3361 | $0.3361 | $0.3361 | $0.3361 | $1.94M | $167.91M |
| Jul 13, 2025 | $0.3291 | $0.3291 | $0.3291 | $0.3291 | $1.58M | $164.38M |
| Jul 12, 2025 | $0.3421 | $0.3421 | $0.3421 | $0.3421 | $3.37M | $170.81M |
| Jul 11, 2025 | $0.3479 | $0.3479 | $0.3479 | $0.3479 | $3.23M | $173.69M |
| Jul 10, 2025 | $0.3196 | $0.3196 | $0.3196 | $0.3196 | $1.90M | $159.65M |
| Jul 9, 2025 | $0.3213 | $0.3213 | $0.3213 | $0.3213 | $1.56M | $160.50M |
| Jul 8, 2025 | $0.3306 | $0.3306 | $0.3306 | $0.3306 | $2.52M | $165.08M |
| Jul 7, 2025 | $0.3253 | $0.3253 | $0.3253 | $0.3253 | $1.63M | $162.35M |
| Jul 6, 2025 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $1.97M | $154.12M |
| Jul 5, 2025 | $0.3143 | $0.3143 | $0.3143 | $0.3143 | $2.43M | $156.44M |
| Jul 4, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $2.15M | $161.64M |
| Jul 3, 2025 | $0.3228 | $0.3228 | $0.3228 | $0.3228 | $2.95M | $161.23M |
| Jul 2, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $2.01M | $154.53M |
| Jul 1, 2025 | $0.3209 | $0.3209 | $0.3209 | $0.3209 | $2.53M | $160.44M |
| Jun 30, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $1.68M | $160.98M |
| Jun 29, 2025 | $0.3018 | $0.3018 | $0.3018 | $0.3018 | $1.08M | $150.92M |
| Jun 28, 2025 | $0.3192 | $0.3192 | $0.3192 | $0.3192 | $1.63M | $159.48M |
| Jun 27, 2025 | $0.3155 | $0.3155 | $0.3155 | $0.3155 | $2.23M | $157.56M |
| Jun 26, 2025 | $0.3235 | $0.3235 | $0.3235 | $0.3235 | $2.04M | $161.59M |
| Jun 25, 2025 | $0.3313 | $0.3313 | $0.3313 | $0.3313 | $2.43M | $165.54M |
| Jun 24, 2025 | $0.3277 | $0.3277 | $0.3277 | $0.3277 | $3.13M | $163.04M |
| Jun 23, 2025 | $0.2973 | $0.2973 | $0.2973 | $0.2973 | $3.02M | $148.51M |
| Jun 22, 2025 | $0.2998 | $0.2998 | $0.2998 | $0.2998 | $1.98M | $149.62M |
| Jun 21, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $2.07M | $156.39M |
| Jun 20, 2025 | $0.3402 | $0.3402 | $0.3402 | $0.3402 | $1.66M | $169.94M |
| Jun 19, 2025 | $0.3454 | $0.3454 | $0.3454 | $0.3454 | $1.74M | $172.53M |
| Jun 18, 2025 | $0.3597 | $0.3597 | $0.3597 | $0.3597 | $2.64M | $179.66M |
| Jun 17, 2025 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $2.51M | $184.86M |
| Jun 16, 2025 | $0.3552 | $0.3552 | $0.3552 | $0.3552 | $1.96M | $177.45M |
| Jun 15, 2025 | $0.3568 | $0.3568 | $0.3568 | $0.3568 | $1.87M | $179.23M |
| Jun 14, 2025 | $0.3627 | $0.3627 | $0.3627 | $0.3627 | $3.29M | $181.16M |
| Jun 13, 2025 | $0.3784 | $0.3784 | $0.3784 | $0.3784 | $2.92M | $189.18M |
| Jun 12, 2025 | $0.3775 | $0.3775 | $0.3775 | $0.3775 | $3.22M | $188.25M |
| Jun 11, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $3.66M | $199.64M |
| Jun 10, 2025 | $0.3993 | $0.3993 | $0.3993 | $0.3993 | $3.65M | $200.16M |
| Jun 9, 2025 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $1.89M | $184.84M |
| Jun 8, 2025 | $0.3838 | $0.3838 | $0.3838 | $0.3838 | $2.51M | $191.75M |
| Jun 7, 2025 | $0.3744 | $0.3744 | $0.3744 | $0.3744 | $3.86M | $187.18M |
| Jun 6, 2025 | $0.3673 | $0.3673 | $0.3673 | $0.3673 | $4.31M | $183.47M |
| Jun 5, 2025 | $0.4053 | $0.4053 | $0.4053 | $0.4053 | $2.92M | $202.46M |
| Jun 4, 2025 | $0.4188 | $0.4188 | $0.4188 | $0.4188 | $3.53M | $209.74M |
| Jun 3, 2025 | $0.4216 | $0.4216 | $0.4216 | $0.4216 | $2.32M | $210.62M |
| Jun 2, 2025 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $2.07M | $213.63M |
| Jun 1, 2025 | $0.4300 | $0.4300 | $0.4300 | $0.4300 | $1.69M | $214.81M |
| May 31, 2025 | $0.4212 | $0.4212 | $0.4212 | $0.4212 | $3.13M | $210.41M |
| May 30, 2025 | $0.4454 | $0.4454 | $0.4454 | $0.4454 | $2.25M | $222.50M |
| May 29, 2025 | $0.4673 | $0.4673 | $0.4673 | $0.4673 | $2.61M | $233.29M |
| May 28, 2025 | $0.4712 | $0.4712 | $0.4712 | $0.4712 | $3.93M | $235.36M |
| May 27, 2025 | $0.4795 | $0.4795 | $0.4795 | $0.4795 | $3.25M | $239.55M |
| May 26, 2025 | $0.4552 | $0.4552 | $0.4552 | $0.4552 | $2.50M | $227.39M |
| May 25, 2025 | $0.4604 | $0.4604 | $0.4604 | $0.4604 | $4.78M | $230.10M |
| May 24, 2025 | $0.4893 | $0.4893 | $0.4893 | $0.4893 | $7.05M | $246.87M |
| May 23, 2025 | $0.4244 | $0.4244 | $0.4244 | $0.4244 | $3.42M | $212.70M |
| May 22, 2025 | $0.4198 | $0.4198 | $0.4198 | $0.4198 | $3.63M | $209.72M |
| May 21, 2025 | $0.4121 | $0.4121 | $0.4121 | $0.4121 | $3.12M | $205.86M |
| May 20, 2025 | $0.4347 | $0.4347 | $0.4347 | $0.4347 | $3.67M | $217.26M |
| May 19, 2025 | $0.4174 | $0.4174 | $0.4174 | $0.4174 | $2.73M | $206.67M |
| May 18, 2025 | $0.4299 | $0.4299 | $0.4299 | $0.4299 | $2.15M | $215.11M |
| May 17, 2025 | $0.4396 | $0.4396 | $0.4396 | $0.4396 | $1.74M | $219.58M |
| May 16, 2025 | $0.4441 | $0.4441 | $0.4441 | $0.4441 | $2.25M | $221.84M |
| May 15, 2025 | $0.4600 | $0.4600 | $0.4600 | $0.4600 | $2.02M | $229.80M |
| May 14, 2025 | $0.4787 | $0.4787 | $0.4787 | $0.4787 | $3.57M | $239.25M |
| May 13, 2025 | $0.4532 | $0.4532 | $0.4532 | $0.4532 | $3.91M | $226.46M |
| May 12, 2025 | $0.4649 | $0.4649 | $0.4649 | $0.4649 | $3.12M | $232.25M |
| May 11, 2025 | $0.4906 | $0.4906 | $0.4906 | $0.4906 | $3.08M | $245.03M |
| May 10, 2025 | $0.4755 | $0.4755 | $0.4755 | $0.4755 | $3.50M | $237.43M |
| May 9, 2025 | $0.4333 | $0.4333 | $0.4333 | $0.4333 | $3.37M | $216.46M |
| May 8, 2025 | $0.4031 | $0.4031 | $0.4031 | $0.4031 | $1.81M | $201.34M |
| May 7, 2025 | $0.3912 | $0.3912 | $0.3912 | $0.3912 | $1.68M | $195.43M |
| May 6, 2025 | $0.3952 | $0.3952 | $0.3952 | $0.3952 | $2.04M | $197.25M |
| May 5, 2025 | $0.3891 | $0.3891 | $0.3891 | $0.3891 | $2.09M | $194.36M |
| May 4, 2025 | $0.3932 | $0.3932 | $0.3932 | $0.3932 | $1.58M | $196.42M |
| May 3, 2025 | $0.3938 | $0.3938 | $0.3938 | $0.3938 | $2.17M | $196.84M |
| May 2, 2025 | $0.4004 | $0.4004 | $0.4004 | $0.4004 | $2.71M | $200.03M |
| May 1, 2025 | $0.3825 | $0.3825 | $0.3825 | $0.3825 | $2.14M | $191.07M |
| Apr 30, 2025 | $0.3843 | $0.3843 | $0.3843 | $0.3843 | $1.94M | $191.96M |
| Apr 29, 2025 | $0.3882 | $0.3882 | $0.3882 | $0.3882 | $2.06M | $193.94M |
| Apr 28, 2025 | $0.3930 | $0.3930 | $0.3930 | $0.3930 | $1.52M | $196.36M |
| Apr 27, 2025 | $0.4104 | $0.4104 | $0.4104 | $0.4104 | $1.95M | $205.15M |
| Apr 26, 2025 | $0.4228 | $0.4228 | $0.4228 | $0.4228 | $3.51M | $211.17M |
| Apr 25, 2025 | $0.4022 | $0.4022 | $0.4022 | $0.4022 | $3.51M | $200.79M |
| Apr 24, 2025 | $0.4049 | $0.4049 | $0.4049 | $0.4049 | $3.90M | $202.13M |
| Apr 23, 2025 | $0.3872 | $0.3872 | $0.3872 | $0.3872 | $5.74M | $193.34M |
| Apr 22, 2025 | $0.3804 | $0.3804 | $0.3804 | $0.3804 | $3.26M | $190.05M |
| Apr 21, 2025 | $0.3578 | $0.3578 | $0.3578 | $0.3578 | $3.48M | $178.83M |
| Apr 20, 2025 | $0.3559 | $0.3559 | $0.3559 | $0.3559 | $1.20M | $177.74M |
| Apr 19, 2025 | $0.3564 | $0.3564 | $0.3564 | $0.3564 | $973.81K | $177.98M |
| Apr 18, 2025 | $0.3537 | $0.3537 | $0.3537 | $0.3537 | $1.59M | $176.90M |
| Apr 17, 2025 | $0.3788 | $0.3788 | $0.3788 | $0.3788 | $1.71M | $189.21M |
| Apr 16, 2025 | $0.3687 | $0.3687 | $0.3687 | $0.3687 | $1.69M | $184.32M |
| Apr 15, 2025 | $0.3635 | $0.3635 | $0.3635 | $0.3635 | $1.19M | $181.94M |
| Apr 14, 2025 | $0.3669 | $0.3669 | $0.3669 | $0.3669 | $1.46M | $183.30M |
| Apr 13, 2025 | $0.3839 | $0.3839 | $0.3839 | $0.3839 | $2.21M | $191.88M |
| Apr 12, 2025 | $0.3751 | $0.3751 | $0.3751 | $0.3751 | $2.67M | $187.55M |
| Apr 11, 2025 | $0.3509 | $0.3509 | $0.3509 | $0.3509 | $4.48M | $175.14M |
| Apr 10, 2025 | $0.3757 | $0.3757 | $0.3757 | $0.3757 | $5.05M | $187.66M |
| Apr 9, 2025 | $0.3302 | $0.3302 | $0.3302 | $0.3302 | $2.70M | $165.01M |
| Apr 8, 2025 | $0.3167 | $0.3167 | $0.3167 | $0.3167 | $4.24M | $158.57M |
| Apr 7, 2025 | $0.3139 | $0.3139 | $0.3139 | $0.3139 | $2.90M | $156.64M |
| Apr 6, 2025 | $0.3624 | $0.3624 | $0.3624 | $0.3624 | $5.14M | $180.84M |
| Apr 5, 2025 | $0.3495 | $0.3495 | $0.3495 | $0.3495 | $2.11M | $173.51M |
| Apr 4, 2025 | $0.3501 | $0.3501 | $0.3501 | $0.3501 | $1.82M | $175.07M |
| Apr 3, 2025 | $0.3209 | $0.3209 | $0.3209 | $0.3209 | $2.47M | $160.19M |
| Apr 2, 2025 | $0.3624 | $0.3624 | $0.3624 | $0.3624 | $1.99M | $181.03M |
| Apr 1, 2025 | $0.3571 | $0.3571 | $0.3571 | $0.3571 | $2.59M | $178.30M |
| Mar 31, 2025 | $0.3806 | $0.3806 | $0.3806 | $0.3806 | $1.67M | $190.05M |
| Mar 30, 2025 | $0.3740 | $0.3740 | $0.3740 | $0.3740 | $1.08M | $186.10M |
| Mar 29, 2025 | $0.3825 | $0.3825 | $0.3825 | $0.3825 | $2.18M | $190.88M |
| Mar 28, 2025 | $0.4220 | $0.4220 | $0.4220 | $0.4220 | $3.31M | $210.85M |
| Mar 27, 2025 | $0.4303 | $0.4303 | $0.4303 | $0.4303 | $3.22M | $214.73M |
| Mar 26, 2025 | $0.4173 | $0.4173 | $0.4173 | $0.4173 | $3.16M | $208.38M |
| Mar 25, 2025 | $0.4209 | $0.4209 | $0.4209 | $0.4209 | $6.67M | $210.08M |
| Mar 24, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $10.44M | $203.34M |
| Mar 23, 2025 | $0.3954 | $0.3954 | $0.3954 | $0.3954 | $1.89M | $197.43M |
| Mar 22, 2025 | $0.3816 | $0.3816 | $0.3816 | $0.3816 | $2.37M | $190.17M |
| Mar 21, 2025 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $7.36M | $202.08M |
| Mar 20, 2025 | $0.4161 | $0.4161 | $0.4161 | $0.4161 | $8.39M | $207.60M |
| Mar 19, 2025 | $0.3795 | $0.3795 | $0.3795 | $0.3795 | $6.02M | $190.96M |
| Mar 18, 2025 | $0.3964 | $0.3964 | $0.3964 | $0.3964 | $5.63M | $197.12M |
| Mar 17, 2025 | $0.3908 | $0.3908 | $0.3908 | $0.3908 | $3.87M | $195.07M |
| Mar 16, 2025 | $0.4155 | $0.4155 | $0.4155 | $0.4155 | $3.61M | $207.73M |
| Mar 15, 2025 | $0.4318 | $0.4318 | $0.4318 | $0.4318 | $8.32M | $217.75M |
| Mar 14, 2025 | $0.3563 | $0.3563 | $0.3563 | $0.3563 | $9.38M | $178.14M |
| Mar 13, 2025 | $0.3759 | $0.3759 | $0.3759 | $0.3759 | $5.17M | $187.94M |
| Mar 12, 2025 | $0.3556 | $0.3556 | $0.3556 | $0.3556 | $6.56M | $177.85M |
| Mar 11, 2025 | $0.3270 | $0.3270 | $0.3270 | $0.3270 | $7.37M | $163.49M |
| Mar 10, 2025 | $0.3684 | $0.3684 | $0.3684 | $0.3684 | $11.53M | $184.05M |
| Mar 9, 2025 | $0.4046 | $0.4046 | $0.4046 | $0.4046 | $2.32M | $199.23M |
| Mar 8, 2025 | $0.3590 | $0.3590 | $0.3590 | $0.3590 | $3.51M | $179.29M |
| Mar 7, 2025 | $0.3463 | $0.3463 | $0.3463 | $0.3463 | $2.23M | $173.20M |
| Mar 6, 2025 | $0.3875 | $0.3875 | $0.3875 | $0.3875 | $6.74M | $193.73M |
| Mar 5, 2025 | $0.4154 | $0.4154 | $0.4154 | $0.4154 | $9.69M | $211.62M |
| Mar 4, 2025 | $0.3664 | $0.3664 | $0.3664 | $0.3664 | $2.33M | $183.42M |
| Mar 3, 2025 | $0.4314 | $0.4314 | $0.4314 | $0.4314 | $3.11M | $215.50M |
| Mar 2, 2025 | $0.3853 | $0.3853 | $0.3853 | $0.3853 | $1.47M | $192.67M |
| Mar 1, 2025 | $0.4061 | $0.4061 | $0.4061 | $0.4061 | $2.32M | $202.13M |
| Feb 28, 2025 | $0.3984 | $0.3984 | $0.3984 | $0.3984 | $1.77M | $199.17M |
| Feb 27, 2025 | $0.3920 | $0.3920 | $0.3920 | $0.3920 | $2.32M | $195.40M |
| Feb 26, 2025 | $0.4086 | $0.4086 | $0.4086 | $0.4086 | $2.41M | $206.01M |
| Feb 25, 2025 | $0.4260 | $0.4260 | $0.4260 | $0.4260 | $1.74M | $212.69M |
| Feb 24, 2025 | $0.4698 | $0.4698 | $0.4698 | $0.4698 | $1.12M | $234.93M |
| Feb 23, 2025 | $0.4847 | $0.4847 | $0.4847 | $0.4847 | $1.44M | $242.29M |
| Feb 22, 2025 | $0.4719 | $0.4719 | $0.4719 | $0.4719 | $2.96M | $235.73M |
| Feb 21, 2025 | $0.4992 | $0.4992 | $0.4992 | $0.4992 | $2.66M | $249.31M |
| Feb 20, 2025 | $0.4885 | $0.4885 | $0.4885 | $0.4885 | $3.86M | $244.25M |
| Feb 19, 2025 | $0.4755 | $0.4755 | $0.4755 | $0.4755 | $3.22M | $237.66M |
| Feb 18, 2025 | $0.4839 | $0.4839 | $0.4839 | $0.4839 | $5.24M | $241.89M |
| Feb 17, 2025 | $0.4525 | $0.4525 | $0.4525 | $0.4525 | $1.77M | $226.28M |
| Feb 16, 2025 | $0.4668 | $0.4668 | $0.4668 | $0.4668 | $2.21M | $233.58M |
| Feb 15, 2025 | $0.4782 | $0.4782 | $0.4782 | $0.4782 | $2.79M | $238.89M |
| Feb 14, 2025 | $0.4769 | $0.4769 | $0.4769 | $0.4769 | $3.87M | $238.46M |
| Feb 13, 2025 | $0.4912 | $0.4912 | $0.4912 | $0.4912 | $3.39M | $245.25M |
| Feb 12, 2025 | $0.4788 | $0.4788 | $0.4788 | $0.4788 | $1.66M | $239.46M |
| Feb 11, 2025 | $0.5008 | $0.5008 | $0.5008 | $0.5008 | $3.49M | $250.48M |
| Feb 10, 2025 | $0.4823 | $0.4823 | $0.4823 | $0.4823 | $3.54M | $237.92M |
| Feb 9, 2025 | $0.4488 | $0.4488 | $0.4488 | $0.4488 | $1.90M | $224.42M |
| Feb 8, 2025 | $0.4634 | $0.4634 | $0.4634 | $0.4634 | $1.93M | $231.77M |
| Feb 7, 2025 | $0.4747 | $0.4747 | $0.4747 | $0.4747 | $1.57M | $237.12M |
| Feb 6, 2025 | $0.4890 | $0.4890 | $0.4890 | $0.4890 | $2.68M | $244.26M |
| Feb 5, 2025 | $0.4943 | $0.4943 | $0.4943 | $0.4943 | $2.94M | $246.82M |
| Feb 4, 2025 | $0.5548 | $0.5548 | $0.5548 | $0.5548 | $6.15M | $277.77M |
| Feb 3, 2025 | $0.4486 | $0.4486 | $0.4486 | $0.4486 | $3.75M | $224.21M |
| Feb 2, 2025 | $0.5720 | $0.5720 | $0.5720 | $0.5720 | $2.22M | $286.22M |
| Feb 1, 2025 | $0.6250 | $0.6250 | $0.6250 | $0.6250 | $2.06M | $312.49M |
| Jan 31, 2025 | $0.6182 | $0.6182 | $0.6182 | $0.6182 | $2.96M | $309.16M |
| Jan 30, 2025 | $0.6562 | $0.6562 | $0.6562 | $0.6562 | $3.14M | $327.89M |
| Jan 29, 2025 | $0.6331 | $0.6331 | $0.6331 | $0.6331 | $1.57M | $316.34M |
| Jan 28, 2025 | $0.6805 | $0.6805 | $0.6805 | $0.6805 | $2.47M | $340.14M |
| Jan 27, 2025 | $0.7140 | $0.7140 | $0.7140 | $0.7140 | $2.63M | $357.79M |
| Jan 26, 2025 | $0.7846 | $0.7846 | $0.7846 | $0.7846 | $3.10M | $392.22M |
| Jan 25, 2025 | $0.7274 | $0.7274 | $0.7274 | $0.7274 | $3.43M | $364.18M |
| Jan 24, 2025 | $0.6823 | $0.6823 | $0.6823 | $0.6823 | $1.96M | $341.10M |
| Jan 23, 2025 | $0.6822 | $0.6822 | $0.6822 | $0.6822 | $2.64M | $341.43M |
| Jan 22, 2025 | $0.7240 | $0.7240 | $0.7240 | $0.7240 | $4.19M | $361.17M |
| Jan 21, 2025 | $0.6475 | $0.6475 | $0.6475 | $0.6475 | $2.77M | $323.19M |
| Jan 20, 2025 | $0.6480 | $0.6480 | $0.6480 | $0.6480 | $3.94M | $325.01M |
| Jan 19, 2025 | $0.7180 | $0.7180 | $0.7180 | $0.7180 | $2.70M | $358.98M |
| Jan 18, 2025 | $0.7358 | $0.7358 | $0.7358 | $0.7358 | $3.72M | $368.18M |
| Jan 17, 2025 | $0.7054 | $0.7054 | $0.7054 | $0.7054 | $3.84M | $352.52M |
| Jan 16, 2025 | $0.7513 | $0.7513 | $0.7513 | $0.7513 | $2.18M | $375.26M |
| Jan 15, 2025 | $0.7724 | $0.7724 | $0.7724 | $0.7724 | $3.27M | $386.39M |
| Jan 14, 2025 | $0.7692 | $0.7692 | $0.7692 | $0.7692 | $3.53M | $384.62M |
| Jan 13, 2025 | $0.8286 | $0.8286 | $0.8286 | $0.8286 | $2.20M | $413.76M |
| Jan 12, 2025 | $0.7875 | $0.7875 | $0.7875 | $0.7875 | $2.07M | $393.73M |
| Jan 11, 2025 | $0.7744 | $0.7744 | $0.7744 | $0.7744 | $1.41M | $387.56M |
| Jan 10, 2025 | $0.7589 | $0.7589 | $0.7589 | $0.7589 | $2.58M | $379.69M |
| Jan 9, 2025 | $0.7819 | $0.7819 | $0.7819 | $0.7819 | $3.04M | $391.45M |
| Jan 8, 2025 | $0.8138 | $0.8138 | $0.8138 | $0.8138 | $2.05M | $330.80M |
| Jan 7, 2025 | $0.8731 | $0.8731 | $0.8731 | $0.8731 | $4.07M | $354.55M |
| Jan 6, 2025 | $0.9004 | $0.9004 | $0.9004 | $0.9004 | $3.07M | $365.65M |
| Jan 5, 2025 | $0.9257 | $0.9257 | $0.9257 | $0.9257 | $3.02M | $375.94M |
| Jan 4, 2025 | $0.9225 | $0.9225 | $0.9225 | $0.9225 | $2.39M | $374.80M |
| Jan 3, 2025 | $0.8735 | $0.8735 | $0.8735 | $0.8735 | $4.49M | $355.14M |
| Jan 2, 2025 | $0.8543 | $0.8543 | $0.8543 | $0.8543 | $1.94M | $346.88M |
| Jan 1, 2025 | $0.8359 | $0.8359 | $0.8359 | $0.8359 | $3.57M | $340.26M |
| Dec 31, 2024 | $0.8911 | $0.8911 | $0.8911 | $0.8911 | $3.17M | $361.66M |
| Dec 30, 2024 | $0.9346 | $0.9346 | $0.9346 | $0.9346 | $5.81M | $378.85M |
| Dec 29, 2024 | $0.8915 | $0.8915 | $0.8915 | $0.8915 | $3.45M | $362.19M |
| Dec 28, 2024 | $0.8874 | $0.8874 | $0.8874 | $0.8874 | $5.06M | $360.25M |
| Dec 27, 2024 | $0.8103 | $0.8103 | $0.8103 | $0.8103 | $2.79M | $329.04M |
| Dec 26, 2024 | $0.8551 | $0.8551 | $0.8551 | $0.8551 | $1.02M | $347.24M |
| Dec 25, 2024 | $0.8865 | $0.8865 | $0.8865 | $0.8865 | $2.93M | $359.93M |
| Dec 24, 2024 | $0.8697 | $0.8697 | $0.8697 | $0.8697 | $4.47M | $353.46M |
| Dec 23, 2024 | $0.7715 | $0.7715 | $0.7715 | $0.7715 | $1.88M | $313.16M |
| Dec 22, 2024 | $0.7690 | $0.7690 | $0.7690 | $0.7690 | $2.60M | $312.35M |
| Dec 21, 2024 | $0.7972 | $0.7972 | $0.7972 | $0.7972 | $4.79M | $323.49M |
| Dec 20, 2024 | $0.8511 | $0.8511 | $0.8511 | $0.8511 | $5.24M | $345.85M |
| Dec 19, 2024 | $0.9103 | $0.9103 | $0.9103 | $0.9103 | $4.30M | $371.60M |
| Dec 18, 2024 | $0.9459 | $0.9459 | $0.9459 | $0.9459 | $3.73M | $384.41M |
| Dec 17, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | $6.88M | $430.76M |
| Dec 16, 2024 | $1.10 | $1.10 | $1.10 | $1.10 | $4.24M | $448.68M |
| Dec 15, 2024 | $1.10 | $1.10 | $1.10 | $1.10 | $4.83M | $445.14M |
| Dec 14, 2024 | $1.14 | $1.14 | $1.14 | $1.14 | $5.00M | $463.25M |
| Dec 13, 2024 | $1.14 | $1.14 | $1.14 | $1.14 | $6.17M | $462.29M |
| Dec 12, 2024 | $1.15 | $1.15 | $1.15 | $1.15 | $8.23M | $467.22M |
| Dec 11, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | $9.57M | $430.81M |
| Dec 10, 2024 | $1.11 | $1.11 | $1.11 | $1.11 | $7.45M | $449.71M |
| Dec 9, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | $7.88M | $476.38M |
| Dec 8, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | $6.62M | $473.53M |
| Dec 7, 2024 | $1.19 | $1.19 | $1.19 | $1.19 | $10.42M | $481.76M |
| Dec 6, 2024 | $1.10 | $1.10 | $1.10 | $1.10 | $7.27M | $447.37M |
| Dec 5, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | $6.00M | $426.93M |
| Dec 4, 2024 | $1.02 | $1.02 | $1.02 | $1.02 | $9.25M | $414.60M |
| Dec 3, 2024 | $0.9735 | $0.9735 | $0.9735 | $0.9735 | $7.22M | $395.16M |
| Dec 2, 2024 | $1.03 | $1.03 | $1.03 | $1.03 | $6.38M | $418.09M |
| Dec 1, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | $5.43M | $429.02M |
| Nov 30, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | $7.13M | $425.78M |
| Nov 29, 2024 | $1.04 | $1.04 | $1.04 | $1.04 | $6.79M | $423.26M |
| Nov 28, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | $7.48M | $407.03M |
| Nov 27, 2024 | $0.9336 | $0.9336 | $0.9336 | $0.9336 | $5.02M | $379.10M |
| Nov 26, 2024 | $0.9284 | $0.9284 | $0.9284 | $0.9284 | $6.70M | $377.27M |
| Nov 25, 2024 | $0.9175 | $0.9175 | $0.9175 | $0.9175 | $6.08M | $372.64M |
| Nov 24, 2024 | $0.8923 | $0.8923 | $0.8923 | $0.8923 | $6.97M | $361.98M |
| Nov 23, 2024 | $0.8774 | $0.8774 | $0.8774 | $0.8774 | $4.25M | $356.37M |
| Nov 22, 2024 | $0.8999 | $0.8999 | $0.8999 | $0.8999 | $4.00M | $366.16M |
| Nov 21, 2024 | $0.8363 | $0.8363 | $0.8363 | $0.8363 | $5.67M | $339.00M |
| Nov 20, 2024 | $0.9465 | $0.9465 | $0.9465 | $0.9465 | $5.13M | $384.03M |
| Nov 19, 2024 | $0.8790 | $0.8790 | $0.8790 | $0.8790 | $6.48M | $356.20M |
| Nov 18, 2024 | $0.7700 | $0.7700 | $0.7700 | $0.7700 | $3.27M | $312.72M |