Pendle
PENDLE
Rank #179
$2.76
Updated 7 days ago
Market Cap
$464.78M
24h Volume
$71.80M
Avg Volume (1y)
$96.71M
24h High/Low
$2.96
$2.75
$2.75
Price Chart
Categories & Chains
Categories
GMCI Index
Ethereum Ecosystem
Exchange-based Tokens
BNB Chain Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Base Ecosystem
Sonic Ecosystem
HyperEVM Ecosystem
Decentralized Finance (DeFi)
Liquid Staking
Berachain Ecosystem
GMCI DeFi Index
Decentralized Exchange (DEX)
Derivatives
Restaking
YZi Labs (Prev. Binance Labs) Portfolio
Yield Farming
Automated Market Maker (AMM)
Liquid Restaking Governance Tokens
Fixed Interest
LSDFi
LRTfi
Yield Tokenization Protocol
BTCfi Protocol
Chains
Ethereum
0x808507121b80c02...
Sonic
0xf1ef7d2d4c0c881...
Optimistic Ethereum
0xbc7b1ff1c6989f0...
Hyperevm
0xd6eb81136884713...
Base
0xa99f6e6785da0f5...
Arbitrum One
0x0c880f6761f1af8...
Berachain
0xff9c599d51c407a...
Binance Smart Chain
0xb3ed0a426155b79...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.76 | $2.96 | $2.75 | $2.76 | $71.80M | $464.78M |
| Nov 10, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $43.04M | $471.44M |
| Nov 9, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $57.84M | $466.60M |
| Nov 8, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $84.21M | $468.58M |
| Nov 7, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $45.24M | $436.22M |
| Nov 6, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $60.57M | $460.02M |
| Nov 5, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $74.18M | $443.60M |
| Nov 4, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $53.92M | $457.04M |
| Nov 3, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $24.29M | $513.86M |
| Nov 2, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $21.11M | $526.45M |
| Nov 1, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $37.86M | $517.03M |
| Oct 31, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $71.17M | $514.18M |
| Oct 30, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $51.13M | $552.96M |
| Oct 29, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $47.45M | $547.18M |
| Oct 28, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $75.05M | $555.80M |
| Oct 27, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $54.93M | $581.54M |
| Oct 26, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $25.26M | $541.92M |
| Oct 25, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $45.45M | $542.60M |
| Oct 24, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $49.26M | $522.08M |
| Oct 23, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $52.78M | $512.25M |
| Oct 22, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $69.05M | $527.76M |
| Oct 21, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $57.86M | $540.22M |
| Oct 20, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $48.45M | $543.83M |
| Oct 19, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $36.32M | $547.22M |
| Oct 18, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $93.42M | $533.24M |
| Oct 17, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $113.22M | $547.58M |
| Oct 16, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $138.19M | $556.22M |
| Oct 15, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $171.85M | $612.66M |
| Oct 14, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $150.41M | $655.15M |
| Oct 13, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $135.01M | $657.47M |
| Oct 12, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $166.87M | $570.93M |
| Oct 11, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $256.29M | $617.61M |
| Oct 10, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $113.75M | $772.41M |
| Oct 9, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $117.97M | $799.54M |
| Oct 8, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $125.43M | $815.50M |
| Oct 7, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $89.07M | $850.54M |
| Oct 6, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $70.53M | $796.63M |
| Oct 5, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $53.88M | $808.41M |
| Oct 4, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $99.16M | $827.48M |
| Oct 3, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $120.88M | $849.58M |
| Oct 2, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $106.09M | $817.68M |
| Oct 1, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $159.55M | $757.98M |
| Sep 30, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $86.70M | $803.57M |
| Sep 29, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $52.40M | $818.22M |
| Sep 28, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $50.32M | $781.80M |
| Sep 27, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $99.47M | $790.54M |
| Sep 26, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $137.00M | $751.23M |
| Sep 25, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $72.41M | $805.05M |
| Sep 24, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $83.03M | $798.33M |
| Sep 23, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $138.96M | $824.82M |
| Sep 22, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $45.68M | $852.64M |
| Sep 21, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $66.90M | $857.63M |
| Sep 20, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $104.82M | $876.32M |
| Sep 19, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $92.34M | $895.24M |
| Sep 18, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $88.76M | $879.34M |
| Sep 17, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $83.75M | $844.48M |
| Sep 16, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $63.90M | $830.68M |
| Sep 15, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $52.75M | $853.33M |
| Sep 14, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $58.69M | $876.31M |
| Sep 13, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $82.45M | $889.30M |
| Sep 12, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $133.53M | $895.12M |
| Sep 11, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $81.10M | $809.38M |
| Sep 10, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $96.16M | $802.36M |
| Sep 9, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $84.81M | $819.22M |
| Sep 8, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $31.37M | $788.97M |
| Sep 7, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $40.59M | $778.67M |
| Sep 6, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $95.94M | $801.07M |
| Sep 5, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $79.29M | $763.10M |
| Sep 4, 2025 | $4.75 | $4.75 | $4.75 | $4.75 | $82.81M | $803.99M |
| Sep 3, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $89.12M | $768.99M |
| Sep 2, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $77.04M | $758.94M |
| Sep 1, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $88.31M | $778.94M |
| Aug 31, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $66.49M | $811.00M |
| Aug 30, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $123.55M | $784.34M |
| Aug 29, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $111.10M | $820.25M |
| Aug 28, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $93.46M | $853.82M |
| Aug 27, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $227.10M | $870.96M |
| Aug 26, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $175.75M | $864.44M |
| Aug 25, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $151.39M | $989.01M |
| Aug 24, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $159.43M | $1.02B |
| Aug 23, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $242.10M | $989.68M |
| Aug 22, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $96.63M | $907.69M |
| Aug 21, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $124.02M | $919.63M |
| Aug 20, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $97.13M | $851.65M |
| Aug 19, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $133.44M | $894.17M |
| Aug 18, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $96.60M | $933.40M |
| Aug 17, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $58.21M | $908.62M |
| Aug 16, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $161.73M | $883.51M |
| Aug 15, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $268.82M | $920.12M |
| Aug 14, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $221.77M | $949.00M |
| Aug 13, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $174.72M | $957.32M |
| Aug 12, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $346.12M | $908.82M |
| Aug 11, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $137.53M | $916.25M |
| Aug 10, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $222.09M | $950.26M |
| Aug 9, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $365.30M | $909.41M |
| Aug 8, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $239.06M | $832.54M |
| Aug 7, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $72.80M | $666.15M |
| Aug 6, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $60.76M | $641.27M |
| Aug 5, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $59.49M | $671.83M |
| Aug 4, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $59.87M | $660.20M |
| Aug 3, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $77.09M | $622.02M |
| Aug 2, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $130.53M | $650.15M |
| Aug 1, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $107.08M | $670.10M |
| Jul 31, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $100.68M | $716.38M |
| Jul 30, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $88.54M | $722.74M |
| Jul 29, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $137.84M | $747.40M |
| Jul 28, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $72.00M | $733.52M |
| Jul 27, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $57.88M | $735.78M |
| Jul 26, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $128.52M | $742.63M |
| Jul 25, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $107.50M | $707.80M |
| Jul 24, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $130.50M | $723.67M |
| Jul 23, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $178.01M | $803.17M |
| Jul 22, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $114.89M | $759.37M |
| Jul 21, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $156.39M | $761.43M |
| Jul 20, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $57.62M | $738.89M |
| Jul 19, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $155.35M | $737.38M |
| Jul 18, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $94.05M | $691.12M |
| Jul 17, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $100.48M | $695.09M |
| Jul 16, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $95.02M | $669.34M |
| Jul 15, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $109.00M | $663.87M |
| Jul 14, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $41.30M | $645.24M |
| Jul 13, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $45.68M | $631.98M |
| Jul 12, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $100.15M | $650.22M |
| Jul 11, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $76.36M | $665.33M |
| Jul 10, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $81.62M | $612.09M |
| Jul 9, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $34.35M | $568.12M |
| Jul 8, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $32.31M | $558.75M |
| Jul 7, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $30.92M | $562.84M |
| Jul 6, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $20.78M | $551.12M |
| Jul 5, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $42.02M | $548.97M |
| Jul 4, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $46.79M | $579.47M |
| Jul 3, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $53.02M | $581.36M |
| Jul 2, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $43.26M | $544.74M |
| Jul 1, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $52.92M | $563.28M |
| Jun 30, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $29.63M | $604.97M |
| Jun 29, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $25.67M | $580.60M |
| Jun 28, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $46.78M | $560.89M |
| Jun 27, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $47.13M | $542.39M |
| Jun 26, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $55.86M | $545.56M |
| Jun 25, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $68.17M | $575.55M |
| Jun 24, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $97.39M | $588.16M |
| Jun 23, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $104.63M | $532.53M |
| Jun 22, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $50.86M | $560.72M |
| Jun 21, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $67.63M | $596.92M |
| Jun 20, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $56.05M | $636.26M |
| Jun 19, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $101.28M | $610.75M |
| Jun 18, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $128.26M | $642.57M |
| Jun 17, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $109.81M | $662.87M |
| Jun 16, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $38.27M | $600.36M |
| Jun 15, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $48.00M | $604.32M |
| Jun 14, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $197.74M | $622.17M |
| Jun 13, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $128.53M | $631.58M |
| Jun 12, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $166.94M | $651.23M |
| Jun 11, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $95.16M | $724.48M |
| Jun 10, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $99.97M | $703.53M |
| Jun 9, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $40.42M | $657.26M |
| Jun 8, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $47.40M | $665.37M |
| Jun 7, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $98.16M | $652.25M |
| Jun 6, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $97.99M | $646.14M |
| Jun 5, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $79.42M | $669.21M |
| Jun 4, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $87.70M | $686.25M |
| Jun 3, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $58.93M | $697.33M |
| Jun 2, 2025 | $4.12 | $4.12 | $4.12 | $4.12 | $50.62M | $668.90M |
| Jun 1, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $75.89M | $650.95M |
| May 31, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $102.43M | $641.18M |
| May 30, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $88.50M | $704.19M |
| May 29, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $73.36M | $730.05M |
| May 28, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $82.91M | $741.59M |
| May 27, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $65.26M | $703.77M |
| May 26, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $54.58M | $717.58M |
| May 25, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $57.03M | $717.56M |
| May 24, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $101.13M | $696.21M |
| May 23, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $89.56M | $751.81M |
| May 22, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $108.06M | $714.36M |
| May 21, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $138.94M | $711.01M |
| May 20, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $94.36M | $666.76M |
| May 19, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $64.51M | $666.51M |
| May 18, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $61.46M | $632.23M |
| May 17, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $108.54M | $652.87M |
| May 16, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $138.51M | $657.36M |
| May 15, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $107.61M | $678.96M |
| May 14, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $131.32M | $685.49M |
| May 13, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $84.51M | $621.86M |
| May 12, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $74.65M | $632.37M |
| May 11, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $85.94M | $664.35M |
| May 10, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $117.22M | $624.01M |
| May 9, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $124.86M | $594.33M |
| May 8, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $45.13M | $523.08M |
| May 7, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $50.16M | $519.54M |
| May 6, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $41.12M | $524.19M |
| May 5, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $42.13M | $520.43M |
| May 4, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $45.25M | $542.01M |
| May 3, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $52.50M | $585.13M |
| May 2, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $57.72M | $568.72M |
| May 1, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $60.94M | $554.41M |
| Apr 30, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $46.29M | $535.93M |
| Apr 29, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $68.62M | $546.71M |
| Apr 28, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $53.13M | $535.97M |
| Apr 27, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $70.98M | $558.83M |
| Apr 26, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $138.63M | $578.37M |
| Apr 25, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $105.01M | $556.83M |
| Apr 24, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $110.70M | $526.74M |
| Apr 23, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $84.33M | $560.87M |
| Apr 22, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $83.47M | $520.81M |
| Apr 21, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $40.02M | $502.74M |
| Apr 20, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $40.75M | $513.69M |
| Apr 19, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $46.21M | $511.79M |
| Apr 18, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $81.11M | $502.19M |
| Apr 17, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $76.58M | $507.35M |
| Apr 16, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $55.60M | $493.76M |
| Apr 15, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $78.96M | $501.40M |
| Apr 14, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $70.52M | $520.12M |
| Apr 13, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $95.31M | $558.98M |
| Apr 12, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $121.24M | $524.72M |
| Apr 11, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $130.92M | $514.84M |
| Apr 10, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $254.72M | $540.33M |
| Apr 9, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $160.30M | $438.18M |
| Apr 8, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $182.25M | $466.20M |
| Apr 7, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $102.54M | $426.15M |
| Apr 6, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $74.02M | $492.88M |
| Apr 5, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $135.21M | $514.42M |
| Apr 4, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $140.51M | $512.08M |
| Apr 3, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $192.85M | $481.24M |
| Apr 2, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $110.95M | $491.25M |
| Apr 1, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $71.30M | $437.58M |
| Mar 31, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $38.26M | $405.43M |
| Mar 30, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $59.53M | $401.97M |
| Mar 29, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $64.99M | $435.91M |
| Mar 28, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $47.44M | $463.77M |
| Mar 27, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $56.84M | $465.95M |
| Mar 26, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $59.69M | $472.57M |
| Mar 25, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $71.95M | $456.21M |
| Mar 24, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $67.35M | $429.85M |
| Mar 23, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $54.79M | $424.88M |
| Mar 22, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $56.39M | $404.27M |
| Mar 21, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $60.43M | $403.84M |
| Mar 20, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $83.48M | $409.84M |
| Mar 19, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $76.76M | $385.52M |
| Mar 18, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $75.73M | $373.57M |
| Mar 17, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $47.90M | $333.91M |
| Mar 16, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $30.04M | $354.82M |
| Mar 15, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $43.88M | $343.60M |
| Mar 14, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $42.95M | $335.97M |
| Mar 13, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $61.24M | $342.74M |
| Mar 12, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $71.98M | $342.90M |
| Mar 11, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $63.75M | $319.10M |
| Mar 10, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $47.57M | $341.42M |
| Mar 9, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $25.50M | $395.10M |
| Mar 8, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $57.52M | $399.92M |
| Mar 7, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $54.59M | $405.16M |
| Mar 6, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $54.36M | $418.68M |
| Mar 5, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $90.55M | $408.76M |
| Mar 4, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $70.61M | $411.22M |
| Mar 3, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $61.15M | $510.08M |
| Mar 2, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $36.57M | $471.49M |
| Mar 1, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $91.36M | $475.22M |
| Feb 28, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $66.96M | $483.01M |
| Feb 27, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $61.77M | $450.24M |
| Feb 26, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $95.80M | $475.64M |
| Feb 25, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $71.36M | $482.29M |
| Feb 24, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $44.71M | $560.68M |
| Feb 23, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $50.18M | $573.84M |
| Feb 22, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $94.52M | $556.64M |
| Feb 21, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $53.05M | $581.93M |
| Feb 20, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $43.29M | $539.41M |
| Feb 19, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $76.42M | $529.12M |
| Feb 18, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $74.43M | $565.30M |
| Feb 17, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $50.78M | $582.06M |
| Feb 16, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $58.85M | $597.61M |
| Feb 15, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $79.05M | $606.79M |
| Feb 14, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $78.50M | $563.10M |
| Feb 13, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $115.80M | $590.69M |
| Feb 12, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $119.60M | $595.27M |
| Feb 11, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $105.39M | $569.06M |
| Feb 10, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $79.61M | $525.00M |
| Feb 9, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $128.32M | $533.54M |
| Feb 8, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $189.66M | $516.68M |
| Feb 7, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $104.64M | $475.00M |
| Feb 6, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $98.11M | $492.40M |
| Feb 5, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $137.56M | $463.02M |
| Feb 4, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $251.65M | $510.42M |
| Feb 3, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $115.87M | $440.20M |
| Feb 2, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $52.72M | $542.21M |
| Feb 1, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $97.30M | $611.70M |
| Jan 31, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $59.71M | $587.33M |
| Jan 30, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $64.85M | $540.51M |
| Jan 29, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $51.89M | $515.95M |
| Jan 28, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $97.85M | $575.43M |
| Jan 27, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $75.01M | $604.88M |
| Jan 26, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $49.32M | $611.87M |
| Jan 25, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $99.42M | $600.35M |
| Jan 24, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $75.56M | $589.68M |
| Jan 23, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $50.26M | $590.89M |
| Jan 22, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $81.16M | $621.39M |
| Jan 21, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $156.95M | $614.03M |
| Jan 20, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $150.56M | $602.17M |
| Jan 19, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $87.83M | $660.21M |
| Jan 18, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $154.13M | $717.87M |
| Jan 17, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $70.29M | $625.13M |
| Jan 16, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $78.00M | $654.16M |
| Jan 15, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $54.39M | $626.58M |
| Jan 14, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $119.98M | $607.43M |
| Jan 13, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $32.89M | $643.30M |
| Jan 12, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $40.26M | $642.63M |
| Jan 11, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $74.66M | $643.00M |
| Jan 10, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $74.87M | $641.96M |
| Jan 9, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $96.58M | $692.23M |
| Jan 8, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $67.12M | $773.32M |
| Jan 7, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $53.01M | $870.98M |
| Jan 6, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $36.70M | $856.79M |
| Jan 5, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $46.00M | $863.52M |
| Jan 4, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $54.71M | $880.38M |
| Jan 3, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $62.10M | $834.51M |
| Jan 2, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $39.18M | $805.33M |
| Jan 1, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $59.80M | $781.96M |
| Dec 31, 2024 | $5.08 | $5.08 | $5.08 | $5.08 | $99.30M | $824.75M |
| Dec 30, 2024 | $5.26 | $5.26 | $5.26 | $5.26 | $48.51M | $854.18M |
| Dec 29, 2024 | $5.41 | $5.41 | $5.41 | $5.41 | $61.02M | $878.71M |
| Dec 28, 2024 | $5.25 | $5.25 | $5.25 | $5.25 | $83.96M | $851.40M |
| Dec 27, 2024 | $4.88 | $4.88 | $4.88 | $4.88 | $56.97M | $796.28M |
| Dec 26, 2024 | $5.29 | $5.29 | $5.29 | $5.29 | $49.87M | $862.19M |
| Dec 25, 2024 | $5.37 | $5.37 | $5.37 | $5.37 | $62.04M | $877.15M |
| Dec 24, 2024 | $5.27 | $5.27 | $5.27 | $5.27 | $91.52M | $864.13M |
| Dec 23, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | $79.34M | $809.77M |
| Dec 22, 2024 | $5.05 | $5.05 | $5.05 | $5.05 | $114.43M | $828.30M |
| Dec 21, 2024 | $5.42 | $5.42 | $5.42 | $5.42 | $240.43M | $889.87M |
| Dec 20, 2024 | $4.87 | $4.87 | $4.87 | $4.87 | $232.59M | $804.51M |
| Dec 19, 2024 | $5.73 | $5.73 | $5.73 | $5.73 | $233.05M | $944.93M |
| Dec 18, 2024 | $6.02 | $6.02 | $6.02 | $6.02 | $125.16M | $997.57M |
| Dec 17, 2024 | $6.30 | $6.30 | $6.30 | $6.30 | $161.28M | $1.04B |
| Dec 16, 2024 | $6.17 | $6.17 | $6.17 | $6.17 | $88.52M | $1.02B |
| Dec 15, 2024 | $5.85 | $5.85 | $5.85 | $5.85 | $74.53M | $965.04M |
| Dec 14, 2024 | $5.92 | $5.92 | $5.92 | $5.92 | $115.83M | $974.00M |
| Dec 13, 2024 | $6.05 | $6.05 | $6.05 | $6.05 | $192.25M | $995.58M |
| Dec 12, 2024 | $6.13 | $6.13 | $6.13 | $6.13 | $158.32M | $1.01B |
| Dec 11, 2024 | $5.88 | $5.88 | $5.88 | $5.88 | $287.31M | $972.75M |
| Dec 10, 2024 | $5.72 | $5.72 | $5.72 | $5.72 | $262.41M | $946.75M |
| Dec 9, 2024 | $6.77 | $6.77 | $6.77 | $6.77 | $111.89M | $1.12B |
| Dec 8, 2024 | $6.76 | $6.76 | $6.76 | $6.76 | $146.25M | $1.12B |
| Dec 7, 2024 | $6.85 | $6.85 | $6.85 | $6.85 | $294.76M | $1.13B |
| Dec 6, 2024 | $6.20 | $6.20 | $6.20 | $6.20 | $263.36M | $1.02B |
| Dec 5, 2024 | $6.41 | $6.41 | $6.41 | $6.41 | $381.46M | $1.06B |
| Dec 4, 2024 | $6.28 | $6.28 | $6.28 | $6.28 | $313.06M | $1.04B |
| Dec 3, 2024 | $5.78 | $5.78 | $5.78 | $5.78 | $241.52M | $952.42M |
| Dec 2, 2024 | $5.84 | $5.84 | $5.84 | $5.84 | $121.68M | $962.54M |
| Dec 1, 2024 | $5.77 | $5.77 | $5.77 | $5.77 | $139.26M | $951.09M |
| Nov 30, 2024 | $5.63 | $5.63 | $5.63 | $5.63 | $100.27M | $927.05M |
| Nov 29, 2024 | $5.50 | $5.50 | $5.50 | $5.50 | $142.55M | $905.40M |
| Nov 28, 2024 | $5.63 | $5.63 | $5.63 | $5.63 | $194.63M | $923.88M |
| Nov 27, 2024 | $5.00 | $5.00 | $5.00 | $5.00 | $158.82M | $820.41M |
| Nov 26, 2024 | $5.26 | $5.26 | $5.26 | $5.26 | $195.55M | $863.87M |
| Nov 25, 2024 | $5.42 | $5.42 | $5.42 | $5.42 | $185.10M | $891.23M |
| Nov 24, 2024 | $5.34 | $5.34 | $5.34 | $5.34 | $153.75M | $876.77M |
| Nov 23, 2024 | $5.14 | $5.14 | $5.14 | $5.14 | $111.83M | $842.65M |
| Nov 22, 2024 | $5.23 | $5.23 | $5.23 | $5.23 | $143.84M | $858.60M |
| Nov 21, 2024 | $4.92 | $4.92 | $4.92 | $4.92 | $95.04M | $807.24M |
| Nov 20, 2024 | $5.08 | $5.08 | $5.08 | $5.08 | $117.68M | $832.76M |
| Nov 19, 2024 | $5.43 | $5.43 | $5.43 | $5.43 | $117.16M | $889.50M |
| Nov 18, 2024 | $5.17 | $5.17 | $5.17 | $5.17 | $134.63M | $846.34M |