ResearchCoin
RSC
Rank #827
$0.3089
Updated 7 days ago
Market Cap
$38.39M
24h Volume
$657.45K
Avg Volume (all)
$877.39K
24h High/Low
$0.3369
$0.3080
$0.3080
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Made in USA
Base Ecosystem
Decentralized Science (DeSci)
Chains
Ethereum
0xd101dcc414f3102...
Base
0xfbb75a59193a352...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3089 | $0.3369 | $0.3080 | $0.3089 | $657.45K | $38.39M |
| Nov 10, 2025 | $0.3146 | $0.3146 | $0.3146 | $0.3146 | $644.25K | $39.13M |
| Nov 9, 2025 | $0.2807 | $0.2807 | $0.2807 | $0.2807 | $695.89K | $34.82M |
| Nov 8, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $939.95K | $38.50M |
| Nov 7, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $968.83K | $34.43M |
| Nov 6, 2025 | $0.2832 | $0.2832 | $0.2832 | $0.2832 | $1.22M | $35.21M |
| Nov 5, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $976.00K | $29.54M |
| Nov 4, 2025 | $0.2486 | $0.2486 | $0.2486 | $0.2486 | $772.90K | $30.91M |
| Nov 3, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $515.40K | $34.59M |
| Nov 2, 2025 | $0.2938 | $0.2938 | $0.2938 | $0.2938 | $560.60K | $36.46M |
| Nov 1, 2025 | $0.3075 | $0.3075 | $0.3075 | $0.3075 | $512.76K | $38.21M |
| Oct 31, 2025 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $637.70K | $37.04M |
| Oct 30, 2025 | $0.3215 | $0.3215 | $0.3215 | $0.3215 | $685.46K | $40.03M |
| Oct 29, 2025 | $0.3397 | $0.3397 | $0.3397 | $0.3397 | $470.06K | $42.20M |
| Oct 28, 2025 | $0.3513 | $0.3513 | $0.3513 | $0.3513 | $554.52K | $43.67M |
| Oct 27, 2025 | $0.3627 | $0.3627 | $0.3627 | $0.3627 | $681.71K | $45.09M |
| Oct 26, 2025 | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $383.33K | $42.35M |
| Oct 25, 2025 | $0.3436 | $0.3436 | $0.3436 | $0.3436 | $474.74K | $42.71M |
| Oct 24, 2025 | $0.3341 | $0.3341 | $0.3341 | $0.3341 | $377.39K | $41.52M |
| Oct 23, 2025 | $0.3310 | $0.3310 | $0.3310 | $0.3310 | $532.90K | $41.13M |
| Oct 22, 2025 | $0.3421 | $0.3421 | $0.3421 | $0.3421 | $672.01K | $42.53M |
| Oct 21, 2025 | $0.3603 | $0.3603 | $0.3603 | $0.3603 | $1.06M | $44.81M |
| Oct 20, 2025 | $0.3940 | $0.3940 | $0.3940 | $0.3940 | $922.92K | $49.02M |
| Oct 19, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $424.25K | $42.50M |
| Oct 18, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $654.80K | $42.64M |
| Oct 17, 2025 | $0.3341 | $0.3341 | $0.3341 | $0.3341 | $810.10K | $41.43M |
| Oct 16, 2025 | $0.3870 | $0.3870 | $0.3870 | $0.3870 | $504.96K | $48.46M |
| Oct 15, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $715.85K | $50.71M |
| Oct 14, 2025 | $0.4480 | $0.4480 | $0.4480 | $0.4480 | $1.10M | $55.16M |
| Oct 13, 2025 | $0.4163 | $0.4163 | $0.4163 | $0.4163 | $2.28M | $51.81M |
| Oct 12, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $2.44M | $36.93M |
| Oct 11, 2025 | $0.3632 | $0.3632 | $0.3632 | $0.3632 | $1.21M | $44.28M |
| Oct 10, 2025 | $0.4443 | $0.4443 | $0.4443 | $0.4443 | $553.30K | $54.19M |
| Oct 9, 2025 | $0.4578 | $0.4578 | $0.4578 | $0.4578 | $532.26K | $55.77M |
| Oct 8, 2025 | $0.4475 | $0.4475 | $0.4475 | $0.4475 | $796.34K | $54.63M |
| Oct 7, 2025 | $0.4972 | $0.4972 | $0.4972 | $0.4972 | $512.37K | $60.27M |
| Oct 6, 2025 | $0.4781 | $0.4781 | $0.4781 | $0.4781 | $509.54K | $57.93M |
| Oct 5, 2025 | $0.4985 | $0.4985 | $0.4985 | $0.4985 | $604.36K | $60.41M |
| Oct 4, 2025 | $0.5116 | $0.5116 | $0.5116 | $0.5116 | $644.21K | $61.99M |
| Oct 3, 2025 | $0.5169 | $0.5169 | $0.5169 | $0.5169 | $722.71K | $62.58M |
| Oct 2, 2025 | $0.4869 | $0.4869 | $0.4869 | $0.4869 | $607.65K | $59.03M |
| Oct 1, 2025 | $0.4634 | $0.4634 | $0.4634 | $0.4634 | $822.88K | $56.15M |
| Sep 30, 2025 | $0.4966 | $0.4966 | $0.4966 | $0.4966 | $1.42M | $59.98M |
| Sep 29, 2025 | $0.4600 | $0.4600 | $0.4600 | $0.4600 | $552.89K | $55.76M |
| Sep 28, 2025 | $0.4621 | $0.4621 | $0.4621 | $0.4621 | $440.18K | $56.01M |
| Sep 27, 2025 | $0.4598 | $0.4598 | $0.4598 | $0.4598 | $766.94K | $55.68M |
| Sep 26, 2025 | $0.4666 | $0.4666 | $0.4666 | $0.4666 | $936.58K | $56.55M |
| Sep 25, 2025 | $0.5175 | $0.5175 | $0.5175 | $0.5175 | $641.07K | $62.91M |
| Sep 24, 2025 | $0.5338 | $0.5338 | $0.5338 | $0.5338 | $637.50K | $64.46M |
| Sep 23, 2025 | $0.5464 | $0.5464 | $0.5464 | $0.5464 | $704.30K | $66.24M |
| Sep 22, 2025 | $0.5719 | $0.5719 | $0.5719 | $0.5719 | $391.29K | $69.32M |
| Sep 21, 2025 | $0.5778 | $0.5778 | $0.5778 | $0.5778 | $654.18K | $70.05M |
| Sep 20, 2025 | $0.5777 | $0.5777 | $0.5777 | $0.5777 | $699.91K | $69.63M |
| Sep 19, 2025 | $0.6350 | $0.6350 | $0.6350 | $0.6350 | $906.27K | $76.54M |
| Sep 18, 2025 | $0.6201 | $0.6201 | $0.6201 | $0.6201 | $1.91M | $73.80M |
| Sep 17, 2025 | $0.6736 | $0.6736 | $0.6736 | $0.6736 | $3.33M | $80.35M |
| Sep 16, 2025 | $0.5526 | $0.5526 | $0.5526 | $0.5526 | $391.61K | $65.81M |
| Sep 15, 2025 | $0.5635 | $0.5635 | $0.5635 | $0.5635 | $473.03K | $67.11M |
| Sep 14, 2025 | $0.5691 | $0.5691 | $0.5691 | $0.5691 | $812.22K | $67.76M |
| Sep 13, 2025 | $0.6010 | $0.6010 | $0.6010 | $0.6010 | $918.14K | $71.36M |
| Sep 12, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $946.31K | $63.43M |
| Sep 11, 2025 | $0.5080 | $0.5080 | $0.5080 | $0.5080 | $486.96K | $60.52M |
| Sep 10, 2025 | $0.4927 | $0.4927 | $0.4927 | $0.4927 | $601.69K | $58.61M |
| Sep 9, 2025 | $0.4867 | $0.4867 | $0.4867 | $0.4867 | $286.53K | $57.96M |
| Sep 8, 2025 | $0.4890 | $0.4890 | $0.4890 | $0.4890 | $336.26K | $58.29M |
| Sep 7, 2025 | $0.4743 | $0.4743 | $0.4743 | $0.4743 | $329.10K | $56.50M |
| Sep 6, 2025 | $0.4779 | $0.4779 | $0.4779 | $0.4779 | $322.05K | $56.92M |
| Sep 5, 2025 | $0.4812 | $0.4812 | $0.4812 | $0.4812 | $324.15K | $57.37M |
| Sep 4, 2025 | $0.5038 | $0.5038 | $0.5038 | $0.5038 | $576.21K | $59.96M |
| Sep 3, 2025 | $0.4645 | $0.4645 | $0.4645 | $0.4645 | $522.60K | $54.72M |
| Sep 2, 2025 | $0.4466 | $0.4466 | $0.4466 | $0.4466 | $548.22K | $52.76M |
| Sep 1, 2025 | $0.4731 | $0.4731 | $0.4731 | $0.4731 | $455.62K | $55.86M |
| Aug 31, 2025 | $0.4899 | $0.4899 | $0.4899 | $0.4899 | $300.15K | $57.85M |
| Aug 30, 2025 | $0.4925 | $0.4925 | $0.4925 | $0.4925 | $768.13K | $58.15M |
| Aug 29, 2025 | $0.5237 | $0.5237 | $0.5237 | $0.5237 | $350.88K | $61.84M |
| Aug 28, 2025 | $0.5326 | $0.5326 | $0.5326 | $0.5326 | $601.27K | $62.85M |
| Aug 27, 2025 | $0.5324 | $0.5324 | $0.5324 | $0.5324 | $528.28K | $62.78M |
| Aug 26, 2025 | $0.5193 | $0.5193 | $0.5193 | $0.5193 | $1.37M | $61.57M |
| Aug 25, 2025 | $0.5661 | $0.5661 | $0.5661 | $0.5661 | $2.73M | $66.86M |
| Aug 24, 2025 | $0.5662 | $0.5662 | $0.5662 | $0.5662 | $2.64M | $66.85M |
| Aug 23, 2025 | $0.6606 | $0.6606 | $0.6606 | $0.6606 | $7.69M | $78.24M |
| Aug 22, 2025 | $0.4470 | $0.4470 | $0.4470 | $0.4470 | $764.70K | $52.61M |
| Aug 21, 2025 | $0.4799 | $0.4799 | $0.4799 | $0.4799 | $1.01M | $56.55M |
| Aug 20, 2025 | $0.4710 | $0.4710 | $0.4710 | $0.4710 | $2.26M | $55.20M |
| Aug 19, 2025 | $0.5666 | $0.5666 | $0.5666 | $0.5666 | $710.86K | $66.33M |
| Aug 18, 2025 | $0.6019 | $0.6019 | $0.6019 | $0.6019 | $838.08K | $70.46M |
| Aug 17, 2025 | $0.5615 | $0.5615 | $0.5615 | $0.5615 | $809.97K | $65.74M |
| Aug 16, 2025 | $0.5825 | $0.5825 | $0.5825 | $0.5825 | $947.44K | $68.01M |
| Aug 15, 2025 | $0.5961 | $0.5961 | $0.5961 | $0.5961 | $1.48M | $69.22M |
| Aug 14, 2025 | $0.6677 | $0.6677 | $0.6677 | $0.6677 | $1.74M | $77.99M |
| Aug 13, 2025 | $0.7421 | $0.7421 | $0.7421 | $0.7421 | $2.19M | $86.49M |
| Aug 12, 2025 | $0.6964 | $0.6964 | $0.6964 | $0.6964 | $2.77M | $81.36M |
| Aug 11, 2025 | $0.6672 | $0.6672 | $0.6672 | $0.6672 | $2.48M | $77.96M |
| Aug 10, 2025 | $0.5927 | $0.5927 | $0.5927 | $0.5927 | $1.23M | $69.37M |
| Aug 9, 2025 | $0.5856 | $0.5856 | $0.5856 | $0.5856 | $1.51M | $67.87M |
| Aug 8, 2025 | $0.5873 | $0.5873 | $0.5873 | $0.5873 | $2.96M | $68.46M |
| Aug 7, 2025 | $0.5061 | $0.5061 | $0.5061 | $0.5061 | $1.41M | $58.88M |
| Aug 6, 2025 | $0.5288 | $0.5288 | $0.5288 | $0.5288 | $1.49M | $61.52M |
| Aug 5, 2025 | $0.5798 | $0.5798 | $0.5798 | $0.5798 | $1.75M | $66.92M |
| Aug 4, 2025 | $0.6027 | $0.6027 | $0.6027 | $0.6027 | $4.18M | $69.51M |
| Aug 3, 2025 | $0.6538 | $0.6538 | $0.6538 | $0.6538 | $7.37M | $75.42M |
| Aug 2, 2025 | $0.5410 | $0.5410 | $0.5410 | $0.5410 | $6.87M | $62.33M |
| Aug 1, 2025 | $0.5536 | $0.5536 | $0.5536 | $0.5536 | $10.54M | $63.69M |
| Jul 31, 2025 | $0.7196 | $0.7196 | $0.7196 | $0.7196 | $2.97M | $82.69M |
| Jul 30, 2025 | $0.6511 | $0.6511 | $0.6511 | $0.6511 | $1.02M | $74.84M |
| Jul 29, 2025 | $0.6633 | $0.6633 | $0.6633 | $0.6633 | $970.65K | $75.73M |
| Jul 28, 2025 | $0.7180 | $0.7180 | $0.7180 | $0.7180 | $1.50M | $82.41M |
| Jul 27, 2025 | $0.6833 | $0.6833 | $0.6833 | $0.6833 | $2.97M | $78.03M |
| Jul 26, 2025 | $0.5410 | $0.5410 | $0.5410 | $0.5410 | $3.85M | $62.17M |
| Jul 25, 2025 | $0.4023 | $0.4023 | $0.4023 | $0.4023 | $320.08K | $46.25M |
| Jul 24, 2025 | $0.3857 | $0.3857 | $0.3857 | $0.3857 | $364.31K | $44.31M |
| Jul 23, 2025 | $0.4007 | $0.4007 | $0.4007 | $0.4007 | $760.05K | $46.04M |
| Jul 22, 2025 | $0.3725 | $0.3725 | $0.3725 | $0.3725 | $739.42K | $42.54M |
| Jul 21, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $642.73K | $45.79M |
| Jul 20, 2025 | $0.4068 | $0.4068 | $0.4068 | $0.4068 | $633.71K | $46.63M |
| Jul 19, 2025 | $0.4182 | $0.4182 | $0.4182 | $0.4182 | $1.32M | $47.83M |
| Jul 18, 2025 | $0.3965 | $0.3965 | $0.3965 | $0.3965 | $982.92K | $45.45M |
| Jul 17, 2025 | $0.5190 | $0.5190 | $0.5190 | $0.5190 | $761.88K | $59.55M |
| Jul 16, 2025 | $0.5096 | $0.5096 | $0.5096 | $0.5096 | $522.97K | $58.41M |
| Jul 15, 2025 | $0.4886 | $0.4886 | $0.4886 | $0.4886 | $719.50K | $56.02M |
| Jul 14, 2025 | $0.4975 | $0.4975 | $0.4975 | $0.4975 | $530.44K | $57.02M |
| Jul 13, 2025 | $0.4835 | $0.4835 | $0.4835 | $0.4835 | $315.97K | $55.42M |
| Jul 12, 2025 | $0.4923 | $0.4923 | $0.4923 | $0.4923 | $668.06K | $56.42M |
| Jul 11, 2025 | $0.4615 | $0.4615 | $0.4615 | $0.4615 | $755.92K | $53.42M |
| Jul 10, 2025 | $0.3853 | $0.3853 | $0.3853 | $0.3853 | $270.56K | $44.16M |
| Jul 9, 2025 | $0.3703 | $0.3703 | $0.3703 | $0.3703 | $387.07K | $42.43M |
| Jul 8, 2025 | $0.3665 | $0.3665 | $0.3665 | $0.3665 | $239.98K | $42.01M |
| Jul 7, 2025 | $0.3728 | $0.3728 | $0.3728 | $0.3728 | $412.11K | $42.73M |
| Jul 6, 2025 | $0.3578 | $0.3578 | $0.3578 | $0.3578 | $397.64K | $41.06M |
| Jul 5, 2025 | $0.3521 | $0.3521 | $0.3521 | $0.3521 | $385.34K | $40.39M |
| Jul 4, 2025 | $0.3729 | $0.3729 | $0.3729 | $0.3729 | $497.35K | $42.77M |
| Jul 3, 2025 | $0.4098 | $0.4098 | $0.4098 | $0.4098 | $484.17K | $47.33M |
| Jul 2, 2025 | $0.3712 | $0.3712 | $0.3712 | $0.3712 | $307.83K | $42.55M |
| Jul 1, 2025 | $0.3861 | $0.3861 | $0.3861 | $0.3861 | $579.09K | $44.25M |
| Jun 30, 2025 | $0.4129 | $0.4129 | $0.4129 | $0.4129 | $456.77K | $47.34M |
| Jun 29, 2025 | $0.3961 | $0.3961 | $0.3961 | $0.3961 | $387.56K | $45.40M |
| Jun 28, 2025 | $0.3815 | $0.3815 | $0.3815 | $0.3815 | $434.22K | $43.73M |
| Jun 27, 2025 | $0.4066 | $0.4066 | $0.4066 | $0.4066 | $367.01K | $46.61M |
| Jun 26, 2025 | $0.4139 | $0.4139 | $0.4139 | $0.4139 | $408.08K | $47.43M |
| Jun 25, 2025 | $0.4265 | $0.4265 | $0.4265 | $0.4265 | $413.55K | $48.89M |
| Jun 24, 2025 | $0.4338 | $0.4338 | $0.4338 | $0.4338 | $489.11K | $49.74M |
| Jun 23, 2025 | $0.3629 | $0.3629 | $0.3629 | $0.3629 | $467.32K | $41.44M |
| Jun 22, 2025 | $0.3884 | $0.3884 | $0.3884 | $0.3884 | $571.28K | $44.62M |
| Jun 21, 2025 | $0.4308 | $0.4308 | $0.4308 | $0.4308 | $458.27K | $49.38M |
| Jun 20, 2025 | $0.4359 | $0.4359 | $0.4359 | $0.4359 | $413.75K | $49.97M |
| Jun 19, 2025 | $0.4295 | $0.4295 | $0.4295 | $0.4295 | $625.18K | $49.22M |
| Jun 18, 2025 | $0.4487 | $0.4487 | $0.4487 | $0.4487 | $502.92K | $51.34M |
| Jun 17, 2025 | $0.4406 | $0.4406 | $0.4406 | $0.4406 | $444.60K | $50.60M |
| Jun 16, 2025 | $0.4320 | $0.4320 | $0.4320 | $0.4320 | $468.69K | $49.53M |
| Jun 15, 2025 | $0.4309 | $0.4309 | $0.4309 | $0.4309 | $227.23K | $49.57M |
| Jun 14, 2025 | $0.4372 | $0.4372 | $0.4372 | $0.4372 | $572.97K | $50.12M |
| Jun 13, 2025 | $0.4501 | $0.4501 | $0.4501 | $0.4501 | $600.42K | $51.56M |
| Jun 12, 2025 | $0.5155 | $0.5155 | $0.5155 | $0.5155 | $448.67K | $59.09M |
| Jun 11, 2025 | $0.5122 | $0.5122 | $0.5122 | $0.5122 | $424.04K | $58.72M |
| Jun 10, 2025 | $0.4912 | $0.4912 | $0.4912 | $0.4912 | $494.60K | $56.41M |
| Jun 9, 2025 | $0.4325 | $0.4325 | $0.4325 | $0.4325 | $443.27K | $49.57M |
| Jun 8, 2025 | $0.4315 | $0.4315 | $0.4315 | $0.4315 | $412.93K | $49.46M |
| Jun 7, 2025 | $0.3781 | $0.3781 | $0.3781 | $0.3781 | $493.17K | $43.23M |
| Jun 6, 2025 | $0.3627 | $0.3627 | $0.3627 | $0.3627 | $486.89K | $41.58M |
| Jun 5, 2025 | $0.3878 | $0.3878 | $0.3878 | $0.3878 | $496.75K | $44.45M |
| Jun 4, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $499.00K | $46.65M |
| Jun 3, 2025 | $0.4101 | $0.4101 | $0.4101 | $0.4101 | $428.81K | $47.05M |
| Jun 2, 2025 | $0.4168 | $0.4168 | $0.4168 | $0.4168 | $415.44K | $47.83M |
| Jun 1, 2025 | $0.4180 | $0.4180 | $0.4180 | $0.4180 | $529.56K | $47.91M |
| May 31, 2025 | $0.4221 | $0.4221 | $0.4221 | $0.4221 | $598.76K | $48.38M |
| May 30, 2025 | $0.4852 | $0.4852 | $0.4852 | $0.4852 | $496.13K | $55.62M |
| May 29, 2025 | $0.5042 | $0.5042 | $0.5042 | $0.5042 | $827.29K | $57.78M |
| May 28, 2025 | $0.5572 | $0.5572 | $0.5572 | $0.5572 | $463.61K | $63.82M |
| May 27, 2025 | $0.5334 | $0.5334 | $0.5334 | $0.5334 | $579.03K | $61.14M |
| May 26, 2025 | $0.5372 | $0.5372 | $0.5372 | $0.5372 | $337.30K | $61.57M |
| May 25, 2025 | $0.5527 | $0.5527 | $0.5527 | $0.5527 | $472.87K | $63.36M |
| May 24, 2025 | $0.6004 | $0.6004 | $0.6004 | $0.6004 | $386.18K | $68.67M |
| May 23, 2025 | $0.6221 | $0.6221 | $0.6221 | $0.6221 | $370.92K | $71.27M |
| May 22, 2025 | $0.6056 | $0.6056 | $0.6056 | $0.6056 | $387.50K | $69.40M |
| May 21, 2025 | $0.5936 | $0.5936 | $0.5936 | $0.5936 | $265.76K | $67.98M |
| May 20, 2025 | $0.5977 | $0.5977 | $0.5977 | $0.5977 | $306.85K | $68.43M |
| May 19, 2025 | $0.5905 | $0.5905 | $0.5905 | $0.5905 | $372.89K | $67.52M |
| May 18, 2025 | $0.5481 | $0.5481 | $0.5481 | $0.5481 | $219.44K | $62.79M |
| May 17, 2025 | $0.5605 | $0.5605 | $0.5605 | $0.5605 | $480.49K | $64.18M |
| May 16, 2025 | $0.5320 | $0.5320 | $0.5320 | $0.5320 | $377.23K | $60.96M |
| May 15, 2025 | $0.5620 | $0.5620 | $0.5620 | $0.5620 | $312.85K | $64.46M |
| May 14, 2025 | $0.5800 | $0.5800 | $0.5800 | $0.5800 | $645.24K | $66.38M |
| May 13, 2025 | $0.5069 | $0.5069 | $0.5069 | $0.5069 | $586.89K | $58.06M |
| May 12, 2025 | $0.4914 | $0.4914 | $0.4914 | $0.4914 | $563.65K | $56.27M |
| May 11, 2025 | $0.4762 | $0.4762 | $0.4762 | $0.4762 | $621.61K | $54.51M |
| May 10, 2025 | $0.3676 | $0.3676 | $0.3676 | $0.3676 | $280.33K | $42.35M |
| May 9, 2025 | $0.3354 | $0.3354 | $0.3354 | $0.3354 | $304.71K | $38.41M |
| May 8, 2025 | $0.2821 | $0.2821 | $0.2821 | $0.2821 | $199.34K | $32.31M |
| May 7, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $157.78K | $33.58M |
| May 6, 2025 | $0.2923 | $0.2923 | $0.2923 | $0.2923 | $185.03K | $33.49M |
| May 5, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $204.29K | $31.90M |
| May 4, 2025 | $0.3003 | $0.3003 | $0.3003 | $0.3003 | $172.48K | $34.38M |
| May 3, 2025 | $0.3151 | $0.3151 | $0.3151 | $0.3151 | $275.04K | $36.08M |
| May 2, 2025 | $0.3042 | $0.3042 | $0.3042 | $0.3042 | $228.81K | $34.84M |
| May 1, 2025 | $0.2716 | $0.2716 | $0.2716 | $0.2716 | $141.90K | $31.26M |
| Apr 30, 2025 | $0.2617 | $0.2617 | $0.2617 | $0.2617 | $242.29K | $30.09M |
| Apr 29, 2025 | $0.2625 | $0.2625 | $0.2625 | $0.2625 | $248.42K | $30.21M |
| Apr 28, 2025 | $0.2700 | $0.2700 | $0.2700 | $0.2700 | $413.83K | $31.07M |
| Apr 27, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $220.63K | $35.55M |
| Apr 26, 2025 | $0.3153 | $0.3153 | $0.3153 | $0.3153 | $178.22K | $36.23M |
| Apr 25, 2025 | $0.2955 | $0.2955 | $0.2955 | $0.2955 | $183.35K | $34.01M |
| Apr 24, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $238.77K | $35.43M |
| Apr 23, 2025 | $0.2784 | $0.2784 | $0.2784 | $0.2784 | $258.73K | $32.01M |
| Apr 22, 2025 | $0.2452 | $0.2452 | $0.2452 | $0.2452 | $261.76K | $28.26M |
| Apr 21, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $129.50K | $27.49M |
| Apr 20, 2025 | $0.2506 | $0.2506 | $0.2506 | $0.2506 | $126.74K | $28.83M |
| Apr 19, 2025 | $0.2478 | $0.2478 | $0.2478 | $0.2478 | $214.91K | $28.52M |
| Apr 18, 2025 | $0.2485 | $0.2485 | $0.2485 | $0.2485 | $213.44K | $28.60M |
| Apr 17, 2025 | $0.2402 | $0.2402 | $0.2402 | $0.2402 | $190.19K | $27.58M |
| Apr 16, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $179.39K | $27.84M |
| Apr 15, 2025 | $0.2463 | $0.2463 | $0.2463 | $0.2463 | $186.46K | $28.29M |
| Apr 14, 2025 | $0.2422 | $0.2422 | $0.2422 | $0.2422 | $364.77K | $27.81M |
| Apr 13, 2025 | $0.2853 | $0.2853 | $0.2853 | $0.2853 | $337.32K | $32.78M |
| Apr 12, 2025 | $0.2490 | $0.2490 | $0.2490 | $0.2490 | $206.81K | $28.59M |
| Apr 11, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $170.16K | $26.60M |
| Apr 10, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $217.62K | $28.32M |
| Apr 9, 2025 | $0.2095 | $0.2095 | $0.2095 | $0.2095 | $196.18K | $24.04M |
| Apr 8, 2025 | $0.2214 | $0.2214 | $0.2214 | $0.2214 | $373.53K | $25.40M |
| Apr 7, 2025 | $0.2168 | $0.2168 | $0.2168 | $0.2168 | $233.54K | $24.89M |
| Apr 6, 2025 | $0.2474 | $0.2474 | $0.2474 | $0.2474 | $148.60K | $28.36M |
| Apr 5, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $210.59K | $28.96M |
| Apr 4, 2025 | $0.2398 | $0.2398 | $0.2398 | $0.2398 | $401.37K | $27.29M |
| Apr 3, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $347.51K | $26.89M |
| Apr 2, 2025 | $0.2838 | $0.2838 | $0.2838 | $0.2838 | $146.82K | $32.61M |
| Apr 1, 2025 | $0.2754 | $0.2754 | $0.2754 | $0.2754 | $177.86K | $31.68M |
| Mar 31, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $181.32K | $32.08M |
| Mar 30, 2025 | $0.2847 | $0.2847 | $0.2847 | $0.2847 | $186.10K | $32.68M |
| Mar 29, 2025 | $0.2891 | $0.2891 | $0.2891 | $0.2891 | $193.51K | $33.20M |
| Mar 28, 2025 | $0.3232 | $0.3232 | $0.3232 | $0.3232 | $177.71K | $37.12M |
| Mar 27, 2025 | $0.3233 | $0.3233 | $0.3233 | $0.3233 | $130.85K | $37.12M |
| Mar 26, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $192.35K | $38.15M |
| Mar 25, 2025 | $0.3265 | $0.3265 | $0.3265 | $0.3265 | $164.92K | $37.43M |
| Mar 24, 2025 | $0.3117 | $0.3117 | $0.3117 | $0.3117 | $141.68K | $35.82M |
| Mar 23, 2025 | $0.3120 | $0.3120 | $0.3120 | $0.3120 | $173.39K | $35.89M |
| Mar 22, 2025 | $0.3147 | $0.3147 | $0.3147 | $0.3147 | $181.85K | $36.14M |
| Mar 21, 2025 | $0.3268 | $0.3268 | $0.3268 | $0.3268 | $301.08K | $37.54M |
| Mar 20, 2025 | $0.3202 | $0.3202 | $0.3202 | $0.3202 | $222.52K | $36.80M |
| Mar 19, 2025 | $0.3056 | $0.3056 | $0.3056 | $0.3056 | $175.97K | $35.12M |
| Mar 18, 2025 | $0.3043 | $0.3043 | $0.3043 | $0.3043 | $130.69K | $34.96M |
| Mar 17, 2025 | $0.3049 | $0.3049 | $0.3049 | $0.3049 | $67.35K | $35.02M |
| Mar 16, 2025 | $0.3316 | $0.3316 | $0.3316 | $0.3316 | $301.78K | $38.09M |
| Mar 15, 2025 | $0.2833 | $0.2833 | $0.2833 | $0.2833 | $149.04K | $32.60M |
| Mar 14, 2025 | $0.2772 | $0.2772 | $0.2772 | $0.2772 | $249.04K | $31.83M |
| Mar 13, 2025 | $0.2916 | $0.2916 | $0.2916 | $0.2916 | $234.48K | $33.46M |
| Mar 12, 2025 | $0.2910 | $0.2910 | $0.2910 | $0.2910 | $406.86K | $33.40M |
| Mar 11, 2025 | $0.2383 | $0.2383 | $0.2383 | $0.2383 | $434.50K | $27.34M |
| Mar 10, 2025 | $0.2710 | $0.2710 | $0.2710 | $0.2710 | $451.66K | $31.10M |
| Mar 9, 2025 | $0.3382 | $0.3382 | $0.3382 | $0.3382 | $148.96K | $38.82M |
| Mar 8, 2025 | $0.3411 | $0.3411 | $0.3411 | $0.3411 | $343.30K | $39.14M |
| Mar 7, 2025 | $0.3867 | $0.3867 | $0.3867 | $0.3867 | $205.57K | $43.75M |
| Mar 6, 2025 | $0.3646 | $0.3646 | $0.3646 | $0.3646 | $182.43K | $41.93M |
| Mar 5, 2025 | $0.3249 | $0.3249 | $0.3249 | $0.3249 | $298.28K | $37.29M |
| Mar 4, 2025 | $0.3424 | $0.3424 | $0.3424 | $0.3424 | $265.32K | $39.41M |
| Mar 3, 2025 | $0.4308 | $0.4308 | $0.4308 | $0.4308 | $356.12K | $49.47M |
| Mar 2, 2025 | $0.3296 | $0.3296 | $0.3296 | $0.3296 | $286.42K | $37.80M |
| Mar 1, 2025 | $0.3379 | $0.3379 | $0.3379 | $0.3379 | $346.66K | $38.73M |
| Feb 28, 2025 | $0.3073 | $0.3073 | $0.3073 | $0.3073 | $462.98K | $35.21M |
| Feb 27, 2025 | $0.2828 | $0.2828 | $0.2828 | $0.2828 | $554.81K | $31.89M |
| Feb 26, 2025 | $0.3136 | $0.3136 | $0.3136 | $0.3136 | $561.71K | $35.80M |
| Feb 25, 2025 | $0.3169 | $0.3169 | $0.3169 | $0.3169 | $952.70K | $36.32M |
| Feb 24, 2025 | $0.4167 | $0.4167 | $0.4167 | $0.4167 | $319.34K | $47.78M |
| Feb 23, 2025 | $0.4354 | $0.4354 | $0.4354 | $0.4354 | $177.67K | $49.92M |
| Feb 22, 2025 | $0.4233 | $0.4233 | $0.4233 | $0.4233 | $212.12K | $48.53M |
| Feb 21, 2025 | $0.4565 | $0.4565 | $0.4565 | $0.4565 | $220.61K | $52.32M |
| Feb 20, 2025 | $0.4420 | $0.4420 | $0.4420 | $0.4420 | $617.94K | $50.66M |
| Feb 19, 2025 | $0.4461 | $0.4461 | $0.4461 | $0.4461 | $482.21K | $50.70M |
| Feb 18, 2025 | $0.5550 | $0.5550 | $0.5550 | $0.5550 | $193.53K | $63.60M |
| Feb 17, 2025 | $0.5414 | $0.5414 | $0.5414 | $0.5414 | $209.00K | $62.04M |
| Feb 16, 2025 | $0.5445 | $0.5445 | $0.5445 | $0.5445 | $319.64K | $62.00M |
| Feb 15, 2025 | $0.4885 | $0.4885 | $0.4885 | $0.4885 | $243.88K | $56.01M |
| Feb 14, 2025 | $0.4787 | $0.4787 | $0.4787 | $0.4787 | $208.01K | $54.84M |
| Feb 13, 2025 | $0.5047 | $0.5047 | $0.5047 | $0.5047 | $591.12K | $57.86M |
| Feb 12, 2025 | $0.4750 | $0.4750 | $0.4750 | $0.4750 | $499.48K | $55.84M |
| Feb 11, 2025 | $0.4541 | $0.4541 | $0.4541 | $0.4541 | $1.02M | $51.96M |
| Feb 10, 2025 | $0.4724 | $0.4724 | $0.4724 | $0.4724 | $257.55K | $54.08M |
| Feb 9, 2025 | $0.4900 | $0.4900 | $0.4900 | $0.4900 | $446.33K | $56.18M |
| Feb 8, 2025 | $0.4895 | $0.4895 | $0.4895 | $0.4895 | $324.89K | $56.02M |
| Feb 7, 2025 | $0.5183 | $0.5183 | $0.5183 | $0.5183 | $580.89K | $59.40M |
| Feb 6, 2025 | $0.5429 | $0.5429 | $0.5429 | $0.5429 | $289.51K | $62.18M |
| Feb 5, 2025 | $0.5624 | $0.5624 | $0.5624 | $0.5624 | $632.69K | $64.36M |
| Feb 4, 2025 | $0.6373 | $0.6373 | $0.6373 | $0.6373 | $875.03K | $71.60M |
| Feb 3, 2025 | $0.4688 | $0.4688 | $0.4688 | $0.4688 | $989.36K | $53.71M |
| Feb 2, 2025 | $0.5998 | $0.5998 | $0.5998 | $0.5998 | $378.41K | $68.79M |
| Feb 1, 2025 | $0.6241 | $0.6241 | $0.6241 | $0.6241 | $535.84K | $71.51M |
| Jan 31, 2025 | $0.6117 | $0.6117 | $0.6117 | $0.6117 | $1.15M | $70.26M |
| Jan 30, 2025 | $0.6161 | $0.6161 | $0.6161 | $0.6161 | $371.05K | $70.35M |
| Jan 29, 2025 | $0.6050 | $0.6050 | $0.6050 | $0.6050 | $456.00K | $68.90M |
| Jan 28, 2025 | $0.6255 | $0.6255 | $0.6255 | $0.6255 | $841.78K | $71.21M |
| Jan 27, 2025 | $0.6805 | $0.6805 | $0.6805 | $0.6805 | $586.71K | $77.31M |
| Jan 26, 2025 | $0.6742 | $0.6742 | $0.6742 | $0.6742 | $594.93K | $76.69M |
| Jan 25, 2025 | $0.6624 | $0.6624 | $0.6624 | $0.6624 | $1.45M | $75.58M |
| Jan 24, 2025 | $0.7224 | $0.7224 | $0.7224 | $0.7224 | $1.98M | $81.64M |
| Jan 23, 2025 | $0.8576 | $0.8576 | $0.8576 | $0.8576 | $495.14K | $97.56M |
| Jan 22, 2025 | $0.8620 | $0.8620 | $0.8620 | $0.8620 | $654.03K | $98.41M |
| Jan 21, 2025 | $0.9074 | $0.9074 | $0.9074 | $0.9074 | $1.73M | $103.09M |
| Jan 20, 2025 | $0.8408 | $0.8408 | $0.8408 | $0.8408 | $1.73M | $95.61M |
| Jan 19, 2025 | $0.9166 | $0.9166 | $0.9166 | $0.9166 | $1.73M | $103.99M |
| Jan 18, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $388.46K | $121.97M |
| Jan 17, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $439.51K | $120.45M |
| Jan 16, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $638.88K | $127.85M |
| Jan 15, 2025 | $0.9948 | $0.9948 | $0.9948 | $0.9948 | $336.96K | $112.96M |
| Jan 14, 2025 | $0.9425 | $0.9425 | $0.9425 | $0.9425 | $983.44K | $106.82M |
| Jan 13, 2025 | $0.9470 | $0.9470 | $0.9470 | $0.9470 | $746.25K | $107.42M |
| Jan 12, 2025 | $0.9715 | $0.9715 | $0.9715 | $0.9715 | $370.23K | $110.35M |
| Jan 11, 2025 | $0.9517 | $0.9517 | $0.9517 | $0.9517 | $1.21M | $108.01M |
| Jan 10, 2025 | $0.9809 | $0.9809 | $0.9809 | $0.9809 | $1.82M | $111.00M |
| Jan 9, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $1.13M | $120.07M |
| Jan 8, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $768.72K | $123.55M |
| Jan 7, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $1.39M | $142.95M |
| Jan 6, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $2.19M | $133.47M |
| Jan 5, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $3.20M | $143.01M |
| Jan 4, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $4.07M | $136.81M |
| Jan 3, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $1.22M | $113.77M |
| Jan 2, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $499.71K | $106.39M |
| Jan 1, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $1.08M | $98.08M |
| Dec 31, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | $425.49K | $99.11M |
| Dec 30, 2024 | $1.11 | $1.11 | $1.11 | $1.11 | $1.25M | $106.06M |
| Dec 29, 2024 | $1.10 | $1.10 | $1.10 | $1.10 | $880.06K | $104.78M |
| Dec 28, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | $706.87K | $96.51M |
| Dec 27, 2024 | $0.9359 | $0.9359 | $0.9359 | $0.9359 | $553.18K | $89.41M |
| Dec 26, 2024 | $0.9365 | $0.9365 | $0.9365 | $0.9365 | $2.04M | $89.42M |
| Dec 25, 2024 | $0.9865 | $0.9865 | $0.9865 | $0.9865 | $1.52M | $94.33M |
| Dec 24, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | $1.35M | $101.31M |
| Dec 23, 2024 | $0.9055 | $0.9055 | $0.9055 | $0.9055 | $1.39M | $86.52M |
| Dec 22, 2024 | $0.9521 | $0.9521 | $0.9521 | $0.9521 | $1.21M | $90.88M |
| Dec 21, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | $1.54M | $101.03M |
| Dec 20, 2024 | $0.9754 | $0.9754 | $0.9754 | $0.9754 | $1.40M | $93.42M |
| Dec 19, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | $3.17M | $96.83M |
| Dec 18, 2024 | $1.13 | $1.13 | $1.13 | $1.13 | $2.04M | $108.33M |
| Dec 17, 2024 | $1.21 | $1.21 | $1.21 | $1.21 | $1.93M | $115.95M |
| Dec 16, 2024 | $1.09 | $1.09 | $1.09 | $1.09 | $347.63K | $104.44M |
| Dec 15, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | $1.36M | $100.63M |
| Dec 14, 2024 | $0.9775 | $0.9775 | $0.9775 | $0.9775 | $486.84K | $93.31M |
| Dec 13, 2024 | $0.9790 | $0.9790 | $0.9790 | $0.9790 | $996.11K | $93.47M |
| Dec 12, 2024 | $1.01 | $1.01 | $1.01 | $1.01 | $700.10K | $96.04M |
| Dec 11, 2024 | $0.8357 | $0.8357 | $0.8357 | $0.8357 | $924.00K | $79.84M |
| Dec 10, 2024 | $0.8363 | $0.8363 | $0.8363 | $0.8363 | $1.08M | $79.83M |
| Dec 9, 2024 | $0.9736 | $0.9736 | $0.9736 | $0.9736 | $836.39K | $93.01M |
| Dec 8, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | $747.76K | $100.52M |
| Dec 7, 2024 | $1.06 | $1.06 | $1.06 | $1.06 | $1.04M | $101.14M |
| Dec 6, 2024 | $0.9363 | $0.9363 | $0.9363 | $0.9363 | $858.43K | $89.53M |
| Dec 5, 2024 | $0.9174 | $0.9174 | $0.9174 | $0.9174 | $1.35M | $86.84M |
| Dec 4, 2024 | $0.9284 | $0.9284 | $0.9284 | $0.9284 | $1.49M | $88.67M |
| Dec 3, 2024 | $1.02 | $1.02 | $1.02 | $1.02 | $1.07M | $97.74M |
| Dec 2, 2024 | $1.03 | $1.03 | $1.03 | $1.03 | $3.70M | $98.08M |
| Dec 1, 2024 | $0.8074 | $0.8074 | $0.8074 | $0.8074 | $564.33K | $76.67M |
| Nov 30, 2024 | $0.7783 | $0.7783 | $0.7783 | $0.7783 | $3.85M | $74.39M |
| Nov 29, 2024 | $0.8892 | $0.8892 | $0.8892 | $0.8892 | $988.95K | $84.93M |
| Nov 28, 2024 | $0.8781 | $0.8781 | $0.8781 | $0.8781 | $1.00M | $83.95M |
| Nov 27, 2024 | $0.7011 | $0.7011 | $0.7011 | $0.7011 | $1.08M | $66.99M |
| Nov 26, 2024 | $0.7366 | $0.7366 | $0.7366 | $0.7366 | $915.18K | $70.46M |
| Nov 25, 2024 | $0.7412 | $0.7412 | $0.7412 | $0.7412 | $642.29K | $70.82M |
| Nov 24, 2024 | $0.7063 | $0.7063 | $0.7063 | $0.7063 | $949.52K | $67.55M |
| Nov 23, 2024 | $0.6412 | $0.6412 | $0.6412 | $0.6412 | $1.10M | $61.26M |
| Nov 22, 2024 | $0.7196 | $0.7196 | $0.7196 | $0.7196 | $1.57M | $68.70M |
| Nov 21, 2024 | $0.6738 | $0.6738 | $0.6738 | $0.6738 | $2.37M | $64.43M |
| Nov 20, 2024 | $0.7809 | $0.7809 | $0.7809 | $0.7809 | $3.52M | $74.61M |
| Nov 19, 2024 | $0.9812 | $0.9812 | $0.9812 | $0.9812 | $7.81M | $93.74M |
| Nov 18, 2024 | $0.8211 | $0.8211 | $0.8211 | $0.8211 | $3.46M | $78.37M |
| Nov 17, 2024 | $0.7853 | $0.7853 | $0.7853 | $0.7853 | $2.96M | $74.97M |
| Nov 16, 2024 | $0.5588 | $0.5588 | $0.5588 | $0.5588 | $887.01K | $53.75M |
| Nov 15, 2024 | $0.5311 | $0.5311 | $0.5311 | $0.5311 | $1.97M | $51.10M |
| Nov 14, 2024 | $0.3944 | $0.3944 | $0.3944 | $0.3944 | $534.56K | $37.70M |
| Nov 13, 2024 | $0.3737 | $0.3737 | $0.3737 | $0.3737 | $179.70K | $35.70M |
| Nov 12, 2024 | $0.3961 | $0.3961 | $0.3961 | $0.3961 | $223.82K | $37.84M |
| Nov 11, 2024 | $0.4008 | $0.4008 | $0.4008 | $0.4008 | $532.75K | $38.29M |