Osmosis
OSMO
Rank #546
$0.1064
Updated 7 days ago
Market Cap
$79.90M
24h Volume
$4.98M
Avg Volume (all)
$11.55M
24h High/Low
$0.1089
$0.1057
$0.1057
Price Chart
Categories & Chains
Categories
GMCI Index
Proof of Stake (PoS)
Made in USA
Exchange-based Tokens
Decentralized Finance (DeFi)
Osmosis Ecosystem
GMCI DeFi Index
Decentralized Exchange (DEX)
Automated Market Maker (AMM)
Paradigm Portfolio
Cosmos Ecosystem
Evmos Ecosystem
Secret Ecosystem
Chains
Osmosis
uosmo
Cosmos
ibc/14F9BC3E44B8A...
Evmos
0xfa3c22c069b9556...
Secret
secret150jec8mc2h...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1064 | $0.1089 | $0.1057 | $0.1064 | $4.98M | $79.90M |
| Nov 10, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $4.89M | $80.00M |
| Nov 9, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $8.98M | $80.97M |
| Nov 8, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $9.20M | $82.43M |
| Nov 7, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $4.74M | $72.60M |
| Nov 6, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $5.47M | $72.59M |
| Nov 5, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $13.59M | $70.53M |
| Nov 4, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $10.36M | $75.55M |
| Nov 3, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $4.24M | $85.00M |
| Nov 2, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $5.32M | $85.87M |
| Nov 1, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $4.61M | $83.40M |
| Oct 31, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $7.19M | $83.38M |
| Oct 30, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $5.08M | $89.92M |
| Oct 29, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $7.14M | $90.56M |
| Oct 28, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $12.91M | $91.96M |
| Oct 27, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $12.67M | $94.95M |
| Oct 26, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $4.50M | $86.58M |
| Oct 25, 2025 | $0.1164 | $0.1164 | $0.1164 | $0.1164 | $4.90M | $87.20M |
| Oct 24, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $6.51M | $86.69M |
| Oct 23, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $6.63M | $84.70M |
| Oct 22, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $7.39M | $87.55M |
| Oct 21, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $4.96M | $92.54M |
| Oct 20, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $5.21M | $92.63M |
| Oct 19, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $4.77M | $90.90M |
| Oct 18, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $7.78M | $89.46M |
| Oct 17, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $7.85M | $92.54M |
| Oct 16, 2025 | $0.1273 | $0.1273 | $0.1273 | $0.1273 | $6.86M | $95.17M |
| Oct 15, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $7.99M | $99.52M |
| Oct 14, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $7.83M | $101.21M |
| Oct 13, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $8.38M | $96.11M |
| Oct 12, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $16.74M | $84.69M |
| Oct 11, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $30.43M | $89.25M |
| Oct 10, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $5.36M | $113.58M |
| Oct 9, 2025 | $0.1559 | $0.1559 | $0.1559 | $0.1559 | $5.47M | $116.59M |
| Oct 8, 2025 | $0.1548 | $0.1548 | $0.1548 | $0.1548 | $14.63M | $115.66M |
| Oct 7, 2025 | $0.1730 | $0.1730 | $0.1730 | $0.1730 | $8.36M | $128.99M |
| Oct 6, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $5.65M | $128.62M |
| Oct 5, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $6.17M | $129.15M |
| Oct 4, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $13.47M | $132.74M |
| Oct 3, 2025 | $0.1707 | $0.1707 | $0.1707 | $0.1707 | $34.55M | $127.38M |
| Oct 2, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $20.42M | $111.04M |
| Oct 1, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $5.38M | $102.07M |
| Sep 30, 2025 | $0.1377 | $0.1377 | $0.1377 | $0.1377 | $6.63M | $102.68M |
| Sep 29, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $5.36M | $103.05M |
| Sep 28, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $5.05M | $102.40M |
| Sep 27, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $6.61M | $102.90M |
| Sep 26, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $7.09M | $100.74M |
| Sep 25, 2025 | $0.1427 | $0.1427 | $0.1427 | $0.1427 | $5.42M | $106.34M |
| Sep 24, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $5.75M | $106.04M |
| Sep 23, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $10.10M | $107.13M |
| Sep 22, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $5.64M | $115.86M |
| Sep 21, 2025 | $0.1579 | $0.1579 | $0.1579 | $0.1579 | $4.45M | $117.63M |
| Sep 20, 2025 | $0.1582 | $0.1582 | $0.1582 | $0.1582 | $5.68M | $117.66M |
| Sep 19, 2025 | $0.1648 | $0.1648 | $0.1648 | $0.1648 | $7.35M | $122.81M |
| Sep 18, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $7.29M | $121.66M |
| Sep 17, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $8.04M | $121.23M |
| Sep 16, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $8.85M | $120.19M |
| Sep 15, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $7.58M | $125.98M |
| Sep 14, 2025 | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $8.67M | $131.60M |
| Sep 13, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $6.76M | $128.35M |
| Sep 12, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $8.31M | $128.17M |
| Sep 11, 2025 | $0.1714 | $0.1714 | $0.1714 | $0.1714 | $6.83M | $127.37M |
| Sep 10, 2025 | $0.1685 | $0.1685 | $0.1685 | $0.1685 | $8.60M | $125.26M |
| Sep 9, 2025 | $0.1669 | $0.1669 | $0.1669 | $0.1669 | $7.98M | $124.02M |
| Sep 8, 2025 | $0.1668 | $0.1668 | $0.1668 | $0.1668 | $6.46M | $124.09M |
| Sep 7, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $5.27M | $122.52M |
| Sep 6, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $5.84M | $123.11M |
| Sep 5, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $5.44M | $121.45M |
| Sep 4, 2025 | $0.1684 | $0.1684 | $0.1684 | $0.1684 | $5.39M | $125.07M |
| Sep 3, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $4.82M | $122.61M |
| Sep 2, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $5.77M | $118.81M |
| Sep 1, 2025 | $0.1639 | $0.1639 | $0.1639 | $0.1639 | $6.96M | $121.67M |
| Aug 31, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $4.75M | $122.99M |
| Aug 30, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $8.07M | $123.04M |
| Aug 29, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $8.21M | $129.30M |
| Aug 28, 2025 | $0.1678 | $0.1678 | $0.1678 | $0.1678 | $6.37M | $124.48M |
| Aug 27, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $6.02M | $124.16M |
| Aug 26, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $7.70M | $119.42M |
| Aug 25, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $6.90M | $128.44M |
| Aug 24, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $5.44M | $130.40M |
| Aug 23, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $8.40M | $133.09M |
| Aug 22, 2025 | $0.1642 | $0.1642 | $0.1642 | $0.1642 | $5.98M | $121.68M |
| Aug 21, 2025 | $0.1699 | $0.1699 | $0.1699 | $0.1699 | $7.68M | $125.91M |
| Aug 20, 2025 | $0.1611 | $0.1611 | $0.1611 | $0.1611 | $6.79M | $119.32M |
| Aug 19, 2025 | $0.1686 | $0.1686 | $0.1686 | $0.1686 | $8.34M | $124.85M |
| Aug 18, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $12.35M | $131.72M |
| Aug 17, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $5.32M | $130.46M |
| Aug 16, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $8.38M | $128.63M |
| Aug 15, 2025 | $0.1748 | $0.1748 | $0.1748 | $0.1748 | $11.13M | $129.53M |
| Aug 14, 2025 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $9.44M | $141.83M |
| Aug 13, 2025 | $0.1883 | $0.1883 | $0.1883 | $0.1883 | $7.87M | $139.49M |
| Aug 12, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $7.27M | $132.76M |
| Aug 11, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $5.75M | $137.89M |
| Aug 10, 2025 | $0.1878 | $0.1878 | $0.1878 | $0.1878 | $6.77M | $138.93M |
| Aug 9, 2025 | $0.1832 | $0.1832 | $0.1832 | $0.1832 | $6.79M | $135.50M |
| Aug 8, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $7.51M | $132.39M |
| Aug 7, 2025 | $0.1747 | $0.1747 | $0.1747 | $0.1747 | $8.57M | $129.16M |
| Aug 6, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $25.37M | $128.53M |
| Aug 5, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $10.82M | $132.17M |
| Aug 4, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $5.95M | $123.91M |
| Aug 3, 2025 | $0.1599 | $0.1599 | $0.1599 | $0.1599 | $5.79M | $118.10M |
| Aug 2, 2025 | $0.1608 | $0.1608 | $0.1608 | $0.1608 | $7.91M | $118.76M |
| Aug 1, 2025 | $0.1667 | $0.1667 | $0.1667 | $0.1667 | $6.27M | $123.13M |
| Jul 31, 2025 | $0.1727 | $0.1727 | $0.1727 | $0.1727 | $6.64M | $127.41M |
| Jul 30, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $6.54M | $131.50M |
| Jul 29, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $9.74M | $133.87M |
| Jul 28, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $5.94M | $143.21M |
| Jul 27, 2025 | $0.1874 | $0.1874 | $0.1874 | $0.1874 | $5.34M | $138.30M |
| Jul 26, 2025 | $0.1865 | $0.1865 | $0.1865 | $0.1865 | $7.48M | $137.59M |
| Jul 25, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $8.05M | $134.92M |
| Jul 24, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $9.31M | $135.46M |
| Jul 23, 2025 | $0.2017 | $0.2017 | $0.2017 | $0.2017 | $9.61M | $148.74M |
| Jul 22, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $9.92M | $150.37M |
| Jul 21, 2025 | $0.2003 | $0.2003 | $0.2003 | $0.2003 | $9.10M | $147.66M |
| Jul 20, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $6.72M | $141.77M |
| Jul 19, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $11.62M | $139.49M |
| Jul 18, 2025 | $0.1872 | $0.1872 | $0.1872 | $0.1872 | $9.20M | $138.01M |
| Jul 17, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $10.44M | $138.60M |
| Jul 16, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $7.33M | $132.98M |
| Jul 15, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $8.48M | $129.53M |
| Jul 14, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $6.63M | $130.99M |
| Jul 13, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $12.14M | $127.74M |
| Jul 12, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $10.72M | $124.84M |
| Jul 11, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $7.83M | $121.79M |
| Jul 10, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $6.59M | $113.57M |
| Jul 9, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $7.13M | $110.45M |
| Jul 8, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $20.10M | $110.28M |
| Jul 7, 2025 | $0.1449 | $0.1449 | $0.1449 | $0.1449 | $4.78M | $106.56M |
| Jul 6, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $3.95M | $102.13M |
| Jul 5, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $4.81M | $103.90M |
| Jul 4, 2025 | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $5.72M | $107.32M |
| Jul 3, 2025 | $0.1450 | $0.1450 | $0.1450 | $0.1450 | $6.85M | $106.62M |
| Jul 2, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $6.56M | $101.44M |
| Jul 1, 2025 | $0.1405 | $0.1405 | $0.1405 | $0.1405 | $8.79M | $103.23M |
| Jun 30, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $6.75M | $110.12M |
| Jun 29, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $4.02M | $109.10M |
| Jun 28, 2025 | $0.1483 | $0.1483 | $0.1483 | $0.1483 | $4.30M | $108.80M |
| Jun 27, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $5.70M | $106.84M |
| Jun 26, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $8.87M | $110.38M |
| Jun 25, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $6.60M | $118.86M |
| Jun 24, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $7.77M | $122.66M |
| Jun 23, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $8.59M | $111.95M |
| Jun 22, 2025 | $0.1635 | $0.1635 | $0.1635 | $0.1635 | $5.40M | $119.70M |
| Jun 21, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $8.22M | $124.29M |
| Jun 20, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $4.86M | $125.46M |
| Jun 19, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $7.98M | $124.82M |
| Jun 18, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $5.51M | $125.34M |
| Jun 17, 2025 | $0.1769 | $0.1769 | $0.1769 | $0.1769 | $5.34M | $129.59M |
| Jun 16, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $3.53M | $128.68M |
| Jun 15, 2025 | $0.1755 | $0.1755 | $0.1755 | $0.1755 | $4.52M | $128.55M |
| Jun 14, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $8.72M | $129.78M |
| Jun 13, 2025 | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $10.04M | $133.95M |
| Jun 12, 2025 | $0.1963 | $0.1963 | $0.1963 | $0.1963 | $12.32M | $143.70M |
| Jun 11, 2025 | $0.2108 | $0.2108 | $0.2108 | $0.2108 | $17.63M | $154.24M |
| Jun 10, 2025 | $0.2057 | $0.2057 | $0.2057 | $0.2057 | $9.80M | $150.40M |
| Jun 9, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $5.31M | $141.46M |
| Jun 8, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $6.82M | $146.14M |
| Jun 7, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $7.95M | $142.61M |
| Jun 6, 2025 | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $9.00M | $141.28M |
| Jun 5, 2025 | $0.2062 | $0.2062 | $0.2062 | $0.2062 | $7.09M | $150.67M |
| Jun 4, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $8.40M | $155.69M |
| Jun 3, 2025 | $0.2182 | $0.2182 | $0.2182 | $0.2182 | $5.24M | $158.89M |
| Jun 2, 2025 | $0.2157 | $0.2157 | $0.2157 | $0.2157 | $7.45M | $157.12M |
| Jun 1, 2025 | $0.2122 | $0.2122 | $0.2122 | $0.2122 | $7.39M | $154.51M |
| May 31, 2025 | $0.2076 | $0.2076 | $0.2076 | $0.2076 | $11.28M | $151.32M |
| May 30, 2025 | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $8.58M | $163.96M |
| May 29, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $9.04M | $168.92M |
| May 28, 2025 | $0.2340 | $0.2340 | $0.2340 | $0.2340 | $8.20M | $170.39M |
| May 27, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $6.92M | $168.56M |
| May 26, 2025 | $0.2330 | $0.2330 | $0.2330 | $0.2330 | $7.93M | $169.58M |
| May 25, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $8.82M | $169.96M |
| May 24, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $14.17M | $168.44M |
| May 23, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $10.71M | $182.53M |
| May 22, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $9.68M | $177.46M |
| May 21, 2025 | $0.2426 | $0.2426 | $0.2426 | $0.2426 | $8.68M | $176.61M |
| May 20, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $10.36M | $174.99M |
| May 19, 2025 | $0.2391 | $0.2391 | $0.2391 | $0.2391 | $10.07M | $173.63M |
| May 18, 2025 | $0.2282 | $0.2282 | $0.2282 | $0.2282 | $7.81M | $166.00M |
| May 17, 2025 | $0.2340 | $0.2340 | $0.2340 | $0.2340 | $8.16M | $170.42M |
| May 16, 2025 | $0.2345 | $0.2345 | $0.2345 | $0.2345 | $16.06M | $170.46M |
| May 15, 2025 | $0.2574 | $0.2574 | $0.2574 | $0.2574 | $9.13M | $187.13M |
| May 14, 2025 | $0.2688 | $0.2688 | $0.2688 | $0.2688 | $11.28M | $195.35M |
| May 13, 2025 | $0.2628 | $0.2628 | $0.2628 | $0.2628 | $13.60M | $191.15M |
| May 12, 2025 | $0.2632 | $0.2632 | $0.2632 | $0.2632 | $12.00M | $191.42M |
| May 11, 2025 | $0.2749 | $0.2749 | $0.2749 | $0.2749 | $13.60M | $200.41M |
| May 10, 2025 | $0.2532 | $0.2532 | $0.2532 | $0.2532 | $14.22M | $183.83M |
| May 9, 2025 | $0.2373 | $0.2373 | $0.2373 | $0.2373 | $12.26M | $172.22M |
| May 8, 2025 | $0.2168 | $0.2168 | $0.2168 | $0.2168 | $6.54M | $157.39M |
| May 7, 2025 | $0.2141 | $0.2141 | $0.2141 | $0.2141 | $5.88M | $155.28M |
| May 6, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $6.61M | $156.30M |
| May 5, 2025 | $0.2126 | $0.2126 | $0.2126 | $0.2126 | $5.65M | $154.11M |
| May 4, 2025 | $0.2170 | $0.2170 | $0.2170 | $0.2170 | $5.35M | $157.32M |
| May 3, 2025 | $0.2273 | $0.2273 | $0.2273 | $0.2273 | $8.44M | $164.72M |
| May 2, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $9.71M | $170.38M |
| May 1, 2025 | $0.2305 | $0.2305 | $0.2305 | $0.2305 | $10.66M | $166.99M |
| Apr 30, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $19.66M | $169.05M |
| Apr 29, 2025 | $0.2354 | $0.2354 | $0.2354 | $0.2354 | $7.92M | $170.55M |
| Apr 28, 2025 | $0.2435 | $0.2435 | $0.2435 | $0.2435 | $4.30M | $176.20M |
| Apr 27, 2025 | $0.2528 | $0.2528 | $0.2528 | $0.2528 | $5.77M | $182.86M |
| Apr 26, 2025 | $0.2483 | $0.2483 | $0.2483 | $0.2483 | $6.46M | $179.59M |
| Apr 25, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $7.55M | $176.27M |
| Apr 24, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $10.15M | $172.76M |
| Apr 23, 2025 | $0.2507 | $0.2507 | $0.2507 | $0.2507 | $32.92M | $181.22M |
| Apr 22, 2025 | $0.2167 | $0.2167 | $0.2167 | $0.2167 | $7.93M | $156.65M |
| Apr 21, 2025 | $0.2190 | $0.2190 | $0.2190 | $0.2190 | $5.36M | $158.21M |
| Apr 20, 2025 | $0.2184 | $0.2184 | $0.2184 | $0.2184 | $5.18M | $157.74M |
| Apr 19, 2025 | $0.2115 | $0.2115 | $0.2115 | $0.2115 | $5.58M | $152.69M |
| Apr 18, 2025 | $0.2064 | $0.2064 | $0.2064 | $0.2064 | $6.13M | $149.02M |
| Apr 17, 2025 | $0.2047 | $0.2047 | $0.2047 | $0.2047 | $6.62M | $147.75M |
| Apr 16, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $8.46M | $151.50M |
| Apr 15, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $5.08M | $156.06M |
| Apr 14, 2025 | $0.2164 | $0.2164 | $0.2164 | $0.2164 | $6.45M | $156.01M |
| Apr 13, 2025 | $0.2282 | $0.2282 | $0.2282 | $0.2282 | $5.49M | $164.53M |
| Apr 12, 2025 | $0.2183 | $0.2183 | $0.2183 | $0.2183 | $8.40M | $157.24M |
| Apr 11, 2025 | $0.2128 | $0.2128 | $0.2128 | $0.2128 | $10.44M | $153.34M |
| Apr 10, 2025 | $0.2251 | $0.2251 | $0.2251 | $0.2251 | $7.57M | $162.17M |
| Apr 9, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $6.72M | $148.05M |
| Apr 8, 2025 | $0.2123 | $0.2123 | $0.2123 | $0.2123 | $21.20M | $153.84M |
| Apr 7, 2025 | $0.2148 | $0.2148 | $0.2148 | $0.2148 | $16.83M | $155.07M |
| Apr 6, 2025 | $0.2388 | $0.2388 | $0.2388 | $0.2388 | $7.96M | $171.63M |
| Apr 5, 2025 | $0.2457 | $0.2457 | $0.2457 | $0.2457 | $24.71M | $176.78M |
| Apr 4, 2025 | $0.2440 | $0.2440 | $0.2440 | $0.2440 | $14.49M | $175.53M |
| Apr 3, 2025 | $0.2438 | $0.2438 | $0.2438 | $0.2438 | $12.07M | $175.53M |
| Apr 2, 2025 | $0.2580 | $0.2580 | $0.2580 | $0.2580 | $7.10M | $185.78M |
| Apr 1, 2025 | $0.2609 | $0.2609 | $0.2609 | $0.2609 | $8.05M | $187.40M |
| Mar 31, 2025 | $0.2611 | $0.2611 | $0.2611 | $0.2611 | $6.36M | $187.58M |
| Mar 30, 2025 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $7.09M | $186.23M |
| Mar 29, 2025 | $0.2751 | $0.2751 | $0.2751 | $0.2751 | $7.28M | $197.53M |
| Mar 28, 2025 | $0.2980 | $0.2980 | $0.2980 | $0.2980 | $7.22M | $214.07M |
| Mar 27, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $7.45M | $214.36M |
| Mar 26, 2025 | $0.2999 | $0.2999 | $0.2999 | $0.2999 | $6.32M | $215.28M |
| Mar 25, 2025 | $0.3030 | $0.3030 | $0.3030 | $0.3030 | $10.93M | $217.20M |
| Mar 24, 2025 | $0.2969 | $0.2969 | $0.2969 | $0.2969 | $8.63M | $212.88M |
| Mar 23, 2025 | $0.2972 | $0.2972 | $0.2972 | $0.2972 | $6.78M | $213.10M |
| Mar 22, 2025 | $0.2863 | $0.2863 | $0.2863 | $0.2863 | $7.74M | $205.28M |
| Mar 21, 2025 | $0.2896 | $0.2896 | $0.2896 | $0.2896 | $9.84M | $207.63M |
| Mar 20, 2025 | $0.2952 | $0.2952 | $0.2952 | $0.2952 | $10.59M | $211.53M |
| Mar 19, 2025 | $0.2876 | $0.2876 | $0.2876 | $0.2876 | $9.61M | $206.02M |
| Mar 18, 2025 | $0.2920 | $0.2920 | $0.2920 | $0.2920 | $10.45M | $209.14M |
| Mar 17, 2025 | $0.2926 | $0.2926 | $0.2926 | $0.2926 | $9.49M | $209.43M |
| Mar 16, 2025 | $0.3041 | $0.3041 | $0.3041 | $0.3041 | $19.15M | $217.86M |
| Mar 15, 2025 | $0.2917 | $0.2917 | $0.2917 | $0.2917 | $10.37M | $208.12M |
| Mar 14, 2025 | $0.2677 | $0.2677 | $0.2677 | $0.2677 | $12.70M | $191.23M |
| Mar 13, 2025 | $0.2631 | $0.2631 | $0.2631 | $0.2631 | $11.91M | $188.20M |
| Mar 12, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $18.45M | $183.81M |
| Mar 11, 2025 | $0.2490 | $0.2490 | $0.2490 | $0.2490 | $15.96M | $178.06M |
| Mar 10, 2025 | $0.2595 | $0.2595 | $0.2595 | $0.2595 | $8.81M | $185.10M |
| Mar 9, 2025 | $0.2779 | $0.2779 | $0.2779 | $0.2779 | $7.22M | $198.57M |
| Mar 8, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $10.32M | $203.00M |
| Mar 7, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $9.70M | $203.99M |
| Mar 6, 2025 | $0.2918 | $0.2918 | $0.2918 | $0.2918 | $13.70M | $208.47M |
| Mar 5, 2025 | $0.2767 | $0.2767 | $0.2767 | $0.2767 | $12.04M | $197.50M |
| Mar 4, 2025 | $0.2806 | $0.2806 | $0.2806 | $0.2806 | $11.41M | $200.78M |
| Mar 3, 2025 | $0.3222 | $0.3222 | $0.3222 | $0.3222 | $10.34M | $229.69M |
| Mar 2, 2025 | $0.2972 | $0.2972 | $0.2972 | $0.2972 | $7.66M | $211.94M |
| Mar 1, 2025 | $0.3064 | $0.3064 | $0.3064 | $0.3064 | $11.86M | $218.51M |
| Feb 28, 2025 | $0.3067 | $0.3067 | $0.3067 | $0.3067 | $9.61M | $218.45M |
| Feb 27, 2025 | $0.3134 | $0.3134 | $0.3134 | $0.3134 | $10.04M | $223.40M |
| Feb 26, 2025 | $0.3136 | $0.3136 | $0.3136 | $0.3136 | $17.50M | $223.58M |
| Feb 25, 2025 | $0.3157 | $0.3157 | $0.3157 | $0.3157 | $14.86M | $225.46M |
| Feb 24, 2025 | $0.3596 | $0.3596 | $0.3596 | $0.3596 | $24.23M | $256.25M |
| Feb 23, 2025 | $0.3404 | $0.3404 | $0.3404 | $0.3404 | $5.57M | $242.35M |
| Feb 22, 2025 | $0.3281 | $0.3281 | $0.3281 | $0.3281 | $8.75M | $233.74M |
| Feb 21, 2025 | $0.3437 | $0.3437 | $0.3437 | $0.3437 | $11.26M | $244.62M |
| Feb 20, 2025 | $0.3141 | $0.3141 | $0.3141 | $0.3141 | $7.03M | $223.52M |
| Feb 19, 2025 | $0.3094 | $0.3094 | $0.3094 | $0.3094 | $8.20M | $220.19M |
| Feb 18, 2025 | $0.3244 | $0.3244 | $0.3244 | $0.3244 | $7.08M | $230.72M |
| Feb 17, 2025 | $0.3216 | $0.3216 | $0.3216 | $0.3216 | $9.48M | $228.57M |
| Feb 16, 2025 | $0.3391 | $0.3391 | $0.3391 | $0.3391 | $29.12M | $241.05M |
| Feb 15, 2025 | $0.3173 | $0.3173 | $0.3173 | $0.3173 | $6.66M | $225.53M |
| Feb 14, 2025 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $6.67M | $221.60M |
| Feb 13, 2025 | $0.3153 | $0.3153 | $0.3153 | $0.3153 | $6.92M | $223.90M |
| Feb 12, 2025 | $0.2974 | $0.2974 | $0.2974 | $0.2974 | $7.73M | $211.17M |
| Feb 11, 2025 | $0.3085 | $0.3085 | $0.3085 | $0.3085 | $8.48M | $218.92M |
| Feb 10, 2025 | $0.2949 | $0.2949 | $0.2949 | $0.2949 | $6.46M | $209.22M |
| Feb 9, 2025 | $0.2994 | $0.2994 | $0.2994 | $0.2994 | $6.48M | $212.42M |
| Feb 8, 2025 | $0.2858 | $0.2858 | $0.2858 | $0.2858 | $8.73M | $202.76M |
| Feb 7, 2025 | $0.2811 | $0.2811 | $0.2811 | $0.2811 | $7.74M | $199.02M |
| Feb 6, 2025 | $0.2998 | $0.2998 | $0.2998 | $0.2998 | $10.72M | $212.66M |
| Feb 5, 2025 | $0.3233 | $0.3233 | $0.3233 | $0.3233 | $22.95M | $228.58M |
| Feb 4, 2025 | $0.3230 | $0.3230 | $0.3230 | $0.3230 | $34.98M | $228.91M |
| Feb 3, 2025 | $0.3126 | $0.3126 | $0.3126 | $0.3126 | $14.62M | $221.01M |
| Feb 2, 2025 | $0.3743 | $0.3743 | $0.3743 | $0.3743 | $7.02M | $265.27M |
| Feb 1, 2025 | $0.4024 | $0.4024 | $0.4024 | $0.4024 | $7.34M | $284.88M |
| Jan 31, 2025 | $0.3961 | $0.3961 | $0.3961 | $0.3961 | $7.76M | $280.78M |
| Jan 30, 2025 | $0.3833 | $0.3833 | $0.3833 | $0.3833 | $9.09M | $271.26M |
| Jan 29, 2025 | $0.3785 | $0.3785 | $0.3785 | $0.3785 | $9.94M | $269.65M |
| Jan 28, 2025 | $0.3970 | $0.3970 | $0.3970 | $0.3970 | $13.27M | $280.63M |
| Jan 27, 2025 | $0.4104 | $0.4104 | $0.4104 | $0.4104 | $6.96M | $290.60M |
| Jan 26, 2025 | $0.4168 | $0.4168 | $0.4168 | $0.4168 | $6.44M | $294.67M |
| Jan 25, 2025 | $0.4167 | $0.4167 | $0.4167 | $0.4167 | $8.81M | $294.69M |
| Jan 24, 2025 | $0.4150 | $0.4150 | $0.4150 | $0.4150 | $7.60M | $293.43M |
| Jan 23, 2025 | $0.4186 | $0.4186 | $0.4186 | $0.4186 | $9.72M | $295.68M |
| Jan 22, 2025 | $0.4254 | $0.4254 | $0.4254 | $0.4254 | $10.20M | $300.65M |
| Jan 21, 2025 | $0.4109 | $0.4109 | $0.4109 | $0.4109 | $15.03M | $290.32M |
| Jan 20, 2025 | $0.4132 | $0.4132 | $0.4132 | $0.4132 | $15.57M | $292.16M |
| Jan 19, 2025 | $0.4578 | $0.4578 | $0.4578 | $0.4578 | $11.34M | $323.18M |
| Jan 18, 2025 | $0.4891 | $0.4891 | $0.4891 | $0.4891 | $11.38M | $345.04M |
| Jan 17, 2025 | $0.4737 | $0.4737 | $0.4737 | $0.4737 | $9.80M | $334.09M |
| Jan 16, 2025 | $0.4795 | $0.4795 | $0.4795 | $0.4795 | $9.76M | $337.97M |
| Jan 15, 2025 | $0.4492 | $0.4492 | $0.4492 | $0.4492 | $9.72M | $316.68M |
| Jan 14, 2025 | $0.4407 | $0.4407 | $0.4407 | $0.4407 | $13.17M | $310.70M |
| Jan 13, 2025 | $0.4527 | $0.4527 | $0.4527 | $0.4527 | $5.54M | $318.93M |
| Jan 12, 2025 | $0.4619 | $0.4619 | $0.4619 | $0.4619 | $5.71M | $325.58M |
| Jan 11, 2025 | $0.4675 | $0.4675 | $0.4675 | $0.4675 | $10.84M | $329.28M |
| Jan 10, 2025 | $0.4622 | $0.4622 | $0.4622 | $0.4622 | $12.20M | $325.53M |
| Jan 9, 2025 | $0.4808 | $0.4808 | $0.4808 | $0.4808 | $16.07M | $338.34M |
| Jan 8, 2025 | $0.5059 | $0.5059 | $0.5059 | $0.5059 | $23.78M | $356.06M |
| Jan 7, 2025 | $0.5740 | $0.5740 | $0.5740 | $0.5740 | $104.33M | $403.41M |
| Jan 6, 2025 | $0.5034 | $0.5034 | $0.5034 | $0.5034 | $11.78M | $353.28M |
| Jan 5, 2025 | $0.4799 | $0.4799 | $0.4799 | $0.4799 | $9.53M | $337.40M |
| Jan 4, 2025 | $0.4836 | $0.4836 | $0.4836 | $0.4836 | $10.85M | $339.96M |
| Jan 3, 2025 | $0.4564 | $0.4564 | $0.4564 | $0.4564 | $10.11M | $320.76M |
| Jan 2, 2025 | $0.4333 | $0.4333 | $0.4333 | $0.4333 | $9.21M | $304.28M |
| Jan 1, 2025 | $0.4325 | $0.4325 | $0.4325 | $0.4325 | $9.37M | $303.76M |
| Dec 31, 2024 | $0.4428 | $0.4428 | $0.4428 | $0.4428 | $10.69M | $310.76M |
| Dec 30, 2024 | $0.4479 | $0.4479 | $0.4479 | $0.4479 | $8.56M | $314.24M |
| Dec 29, 2024 | $0.4676 | $0.4676 | $0.4676 | $0.4676 | $12.55M | $327.99M |
| Dec 28, 2024 | $0.4434 | $0.4434 | $0.4434 | $0.4434 | $8.91M | $310.99M |
| Dec 27, 2024 | $0.4430 | $0.4430 | $0.4430 | $0.4430 | $9.88M | $310.59M |
| Dec 26, 2024 | $0.4782 | $0.4782 | $0.4782 | $0.4782 | $11.13M | $334.91M |
| Dec 25, 2024 | $0.4636 | $0.4636 | $0.4636 | $0.4636 | $13.76M | $324.63M |
| Dec 24, 2024 | $0.4656 | $0.4656 | $0.4656 | $0.4656 | $17.62M | $326.16M |
| Dec 23, 2024 | $0.4325 | $0.4325 | $0.4325 | $0.4325 | $13.67M | $303.21M |
| Dec 22, 2024 | $0.4411 | $0.4411 | $0.4411 | $0.4411 | $15.83M | $308.09M |
| Dec 21, 2024 | $0.4731 | $0.4731 | $0.4731 | $0.4731 | $25.74M | $331.03M |
| Dec 20, 2024 | $0.4678 | $0.4678 | $0.4678 | $0.4678 | $22.76M | $327.59M |
| Dec 19, 2024 | $0.5034 | $0.5034 | $0.5034 | $0.5034 | $21.47M | $352.45M |
| Dec 18, 2024 | $0.5458 | $0.5458 | $0.5458 | $0.5458 | $23.69M | $381.55M |
| Dec 17, 2024 | $0.5823 | $0.5823 | $0.5823 | $0.5823 | $30.91M | $407.94M |
| Dec 16, 2024 | $0.6254 | $0.6254 | $0.6254 | $0.6254 | $21.51M | $437.47M |
| Dec 15, 2024 | $0.6222 | $0.6222 | $0.6222 | $0.6222 | $20.78M | $435.17M |
| Dec 14, 2024 | $0.6569 | $0.6569 | $0.6569 | $0.6569 | $27.73M | $459.23M |
| Dec 13, 2024 | $0.6550 | $0.6550 | $0.6550 | $0.6550 | $25.69M | $457.36M |
| Dec 12, 2024 | $0.6677 | $0.6677 | $0.6677 | $0.6677 | $28.95M | $466.89M |
| Dec 11, 2024 | $0.6246 | $0.6246 | $0.6246 | $0.6246 | $32.03M | $435.90M |
| Dec 10, 2024 | $0.6619 | $0.6619 | $0.6619 | $0.6619 | $42.55M | $462.42M |
| Dec 9, 2024 | $0.7719 | $0.7719 | $0.7719 | $0.7719 | $20.61M | $538.92M |
| Dec 8, 2024 | $0.7940 | $0.7940 | $0.7940 | $0.7940 | $34.57M | $554.65M |
| Dec 7, 2024 | $0.8371 | $0.8371 | $0.8371 | $0.8371 | $96.45M | $584.04M |
| Dec 6, 2024 | $0.7034 | $0.7034 | $0.7034 | $0.7034 | $45.68M | $490.79M |
| Dec 5, 2024 | $0.6972 | $0.6972 | $0.6972 | $0.6972 | $42.09M | $486.27M |
| Dec 4, 2024 | $0.6619 | $0.6619 | $0.6619 | $0.6619 | $34.78M | $461.54M |
| Dec 3, 2024 | $0.6109 | $0.6109 | $0.6109 | $0.6109 | $30.29M | $423.73M |
| Dec 2, 2024 | $0.6221 | $0.6221 | $0.6221 | $0.6221 | $21.74M | $433.57M |
| Dec 1, 2024 | $0.6168 | $0.6168 | $0.6168 | $0.6168 | $19.39M | $429.53M |
| Nov 30, 2024 | $0.5972 | $0.5972 | $0.5972 | $0.5972 | $20.89M | $415.37M |
| Nov 29, 2024 | $0.5838 | $0.5838 | $0.5838 | $0.5838 | $24.11M | $406.39M |
| Nov 28, 2024 | $0.5898 | $0.5898 | $0.5898 | $0.5898 | $25.25M | $409.71M |
| Nov 27, 2024 | $0.5592 | $0.5592 | $0.5592 | $0.5592 | $22.30M | $389.41M |
| Nov 26, 2024 | $0.5898 | $0.5898 | $0.5898 | $0.5898 | $27.19M | $410.76M |
| Nov 25, 2024 | $0.6432 | $0.6432 | $0.6432 | $0.6432 | $39.99M | $447.18M |
| Nov 24, 2024 | $0.6116 | $0.6116 | $0.6116 | $0.6116 | $31.20M | $426.60M |
| Nov 23, 2024 | $0.5603 | $0.5603 | $0.5603 | $0.5603 | $25.45M | $389.57M |
| Nov 22, 2024 | $0.5478 | $0.5478 | $0.5478 | $0.5478 | $19.09M | $380.68M |
| Nov 21, 2024 | $0.5368 | $0.5368 | $0.5368 | $0.5368 | $23.59M | $373.11M |
| Nov 20, 2024 | $0.5621 | $0.5621 | $0.5621 | $0.5621 | $26.04M | $390.58M |
| Nov 19, 2024 | $0.5520 | $0.5520 | $0.5520 | $0.5520 | $28.16M | $383.34M |
| Nov 18, 2024 | $0.5107 | $0.5107 | $0.5107 | $0.5107 | $24.63M | $353.01M |
| Nov 17, 2024 | $0.5113 | $0.5113 | $0.5113 | $0.5113 | $14.08M | $354.49M |
| Nov 16, 2024 | $0.4674 | $0.4674 | $0.4674 | $0.4674 | $11.74M | $324.31M |
| Nov 15, 2024 | $0.4438 | $0.4438 | $0.4438 | $0.4438 | $12.24M | $307.87M |
| Nov 14, 2024 | $0.4700 | $0.4700 | $0.4700 | $0.4700 | $18.80M | $326.09M |
| Nov 13, 2024 | $0.4958 | $0.4958 | $0.4958 | $0.4958 | $25.52M | $342.94M |
| Nov 12, 2024 | $0.5191 | $0.5191 | $0.5191 | $0.5191 | $20.04M | $359.75M |
| Nov 11, 2024 | $0.4859 | $0.4859 | $0.4859 | $0.4859 | $17.92M | $336.60M |