Rocket Pool
RPL
Rank #579
$3.33
Updated 6 days ago
Market Cap
$72.90M
24h Volume
$7.61M
Avg Volume (1y)
$13.19M
24h High/Low
$3.66
$3.31
$3.31
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Proof of Stake (PoS)
Polygon Ecosystem
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Liquid Staking
Business Services
Infrastructure
Governance
Index Coop Defi Index
Coinbase Ventures Portfolio
Liquid Staking Governance Tokens
Consensys Portfolio
Chains
Ethereum
0xd33526068d116ce...
Polygon Pos
0x7205705771547cf...
Arbitrum One
0xb766039cc6db368...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.33 | $3.66 | $3.31 | $3.33 | $7.61M | $72.90M |
| Nov 10, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $10.58M | $74.13M |
| Nov 9, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $10.38M | $77.95M |
| Nov 8, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $7.07M | $72.61M |
| Nov 7, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $5.53M | $64.26M |
| Nov 6, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $5.48M | $65.48M |
| Nov 5, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $5.55M | $61.14M |
| Nov 4, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $6.04M | $60.17M |
| Nov 3, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $3.78M | $71.83M |
| Nov 2, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $3.62M | $73.50M |
| Nov 1, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $3.87M | $71.41M |
| Oct 31, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $4.86M | $69.58M |
| Oct 30, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $4.15M | $73.10M |
| Oct 29, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $4.62M | $72.87M |
| Oct 28, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $4.87M | $75.19M |
| Oct 27, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $4.50M | $79.07M |
| Oct 26, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $3.13M | $73.52M |
| Oct 25, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $4.31M | $73.93M |
| Oct 24, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $4.39M | $72.04M |
| Oct 23, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $5.56M | $71.48M |
| Oct 22, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $5.60M | $72.91M |
| Oct 21, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $5.33M | $75.91M |
| Oct 20, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $6.12M | $76.29M |
| Oct 19, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $3.71M | $74.46M |
| Oct 18, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $6.03M | $73.64M |
| Oct 17, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $6.50M | $75.78M |
| Oct 16, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $7.38M | $78.65M |
| Oct 15, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $8.77M | $83.27M |
| Oct 14, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $8.88M | $87.89M |
| Oct 13, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $8.45M | $83.33M |
| Oct 12, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $10.56M | $77.16M |
| Oct 11, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $17.00M | $75.28M |
| Oct 10, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $6.32M | $106.46M |
| Oct 9, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $6.29M | $110.19M |
| Oct 8, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $6.82M | $106.61M |
| Oct 7, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $6.57M | $113.48M |
| Oct 6, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $5.96M | $107.98M |
| Oct 5, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $5.34M | $108.58M |
| Oct 4, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $6.47M | $114.87M |
| Oct 3, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $7.76M | $116.49M |
| Oct 2, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $5.49M | $108.19M |
| Oct 1, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $5.48M | $102.41M |
| Sep 30, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $4.88M | $104.34M |
| Sep 29, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $4.72M | $107.27M |
| Sep 28, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $4.44M | $105.96M |
| Sep 27, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $7.68M | $107.40M |
| Sep 26, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $8.65M | $103.85M |
| Sep 25, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $6.35M | $118.89M |
| Sep 24, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $5.99M | $117.64M |
| Sep 23, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $9.69M | $116.44M |
| Sep 22, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $6.59M | $130.83M |
| Sep 21, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $6.00M | $134.80M |
| Sep 20, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $7.78M | $135.15M |
| Sep 19, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $8.63M | $146.58M |
| Sep 18, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $8.91M | $143.70M |
| Sep 17, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $7.76M | $138.73M |
| Sep 16, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $16.10M | $138.84M |
| Sep 15, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $7.10M | $141.44M |
| Sep 14, 2025 | $6.91 | $6.91 | $6.91 | $6.91 | $11.71M | $149.92M |
| Sep 13, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $6.96M | $147.30M |
| Sep 12, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $6.13M | $139.65M |
| Sep 11, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $5.79M | $136.12M |
| Sep 10, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $6.88M | $134.35M |
| Sep 9, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $8.18M | $138.57M |
| Sep 8, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $6.22M | $134.31M |
| Sep 7, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $4.33M | $136.00M |
| Sep 6, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47M | $140.58M |
| Sep 5, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $5.42M | $139.68M |
| Sep 4, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | $5.32M | $145.52M |
| Sep 3, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $7.69M | $144.08M |
| Sep 2, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $9.30M | $142.95M |
| Sep 1, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $6.16M | $152.00M |
| Aug 31, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $6.12M | $155.01M |
| Aug 30, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $7.74M | $151.98M |
| Aug 29, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $8.64M | $161.62M |
| Aug 28, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $7.59M | $156.82M |
| Aug 27, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $8.12M | $160.57M |
| Aug 26, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | $10.42M | $152.34M |
| Aug 25, 2025 | $7.78 | $7.78 | $7.78 | $7.78 | $10.30M | $168.65M |
| Aug 24, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $9.69M | $172.67M |
| Aug 23, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $15.29M | $179.28M |
| Aug 22, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $6.75M | $153.81M |
| Aug 21, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $7.91M | $160.23M |
| Aug 20, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $9.53M | $151.29M |
| Aug 19, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $8.97M | $158.19M |
| Aug 18, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $8.07M | $168.99M |
| Aug 17, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $6.13M | $166.49M |
| Aug 16, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $10.06M | $166.39M |
| Aug 15, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $13.99M | $167.46M |
| Aug 14, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $15.35M | $191.21M |
| Aug 13, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $17.64M | $190.92M |
| Aug 12, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $19.15M | $177.37M |
| Aug 11, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $20.28M | $186.56M |
| Aug 10, 2025 | $9.07 | $9.07 | $9.07 | $9.07 | $16.37M | $196.21M |
| Aug 9, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | $14.62M | $175.13M |
| Aug 8, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $18.73M | $173.31M |
| Aug 7, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $25.89M | $166.67M |
| Aug 6, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | $12.17M | $148.24M |
| Aug 5, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $13.16M | $148.91M |
| Aug 4, 2025 | $6.49 | $6.49 | $6.49 | $6.49 | $7.18M | $140.35M |
| Aug 3, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $9.76M | $136.27M |
| Aug 2, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $14.49M | $143.48M |
| Aug 1, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $24.14M | $158.46M |
| Jul 31, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $16.37M | $166.48M |
| Jul 30, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $17.64M | $157.15M |
| Jul 29, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | $14.07M | $148.32M |
| Jul 28, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $17.52M | $165.74M |
| Jul 27, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $6.73M | $145.56M |
| Jul 26, 2025 | $6.90 | $6.90 | $6.90 | $6.90 | $9.84M | $148.75M |
| Jul 25, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $10.40M | $144.96M |
| Jul 24, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $11.33M | $147.32M |
| Jul 23, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $13.26M | $158.91M |
| Jul 22, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $14.60M | $165.76M |
| Jul 21, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $16.19M | $173.98M |
| Jul 20, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $13.58M | $161.07M |
| Jul 19, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $50.03M | $156.37M |
| Jul 18, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $21.76M | $153.88M |
| Jul 17, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $13.21M | $139.28M |
| Jul 16, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $10.32M | $133.22M |
| Jul 15, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $9.09M | $124.20M |
| Jul 14, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $7.37M | $126.27M |
| Jul 13, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $8.78M | $123.84M |
| Jul 12, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $15.13M | $130.13M |
| Jul 11, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $10.00M | $123.80M |
| Jul 10, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $8.92M | $114.63M |
| Jul 9, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $9.82M | $108.30M |
| Jul 8, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $6.04M | $105.45M |
| Jul 7, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $5.12M | $105.43M |
| Jul 6, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $5.48M | $104.04M |
| Jul 5, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $8.16M | $103.85M |
| Jul 4, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $7.18M | $109.88M |
| Jul 3, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $9.45M | $111.49M |
| Jul 2, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $6.74M | $103.68M |
| Jul 1, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $7.92M | $107.87M |
| Jun 30, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $6.27M | $113.78M |
| Jun 29, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $5.65M | $108.22M |
| Jun 28, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $7.71M | $104.75M |
| Jun 27, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $7.80M | $104.08M |
| Jun 26, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $7.80M | $106.06M |
| Jun 25, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $8.58M | $112.04M |
| Jun 24, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $12.23M | $118.43M |
| Jun 23, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $10.86M | $102.68M |
| Jun 22, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $7.23M | $104.45M |
| Jun 21, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $8.76M | $111.76M |
| Jun 20, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $7.60M | $117.60M |
| Jun 19, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | $10.51M | $120.77M |
| Jun 18, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $11.82M | $124.98M |
| Jun 17, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $13.86M | $134.42M |
| Jun 16, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $25.75M | $136.25M |
| Jun 15, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $10.70M | $130.81M |
| Jun 14, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $19.31M | $138.81M |
| Jun 13, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $20.45M | $134.46M |
| Jun 12, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $58.34M | $150.98M |
| Jun 11, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $30.88M | $151.50M |
| Jun 10, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $18.07M | $124.63M |
| Jun 9, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $7.33M | $113.42M |
| Jun 8, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $8.34M | $116.03M |
| Jun 7, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $12.26M | $119.88M |
| Jun 6, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $20.38M | $120.25M |
| Jun 5, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $24.50M | $142.62M |
| Jun 4, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $79.20M | $129.99M |
| Jun 3, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $11.09M | $113.75M |
| Jun 2, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $10.04M | $105.56M |
| Jun 1, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $18.85M | $102.07M |
| May 31, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $57.80M | $103.84M |
| May 30, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $16.23M | $104.13M |
| May 29, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $6.86M | $105.49M |
| May 28, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $8.32M | $106.25M |
| May 27, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $5.47M | $101.18M |
| May 26, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $7.03M | $102.91M |
| May 25, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $6.72M | $103.97M |
| May 24, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $9.52M | $103.95M |
| May 23, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $9.36M | $116.10M |
| May 22, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $9.94M | $109.64M |
| May 21, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $9.71M | $109.74M |
| May 20, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $8.62M | $106.36M |
| May 19, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $9.18M | $111.54M |
| May 18, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $6.68M | $105.52M |
| May 17, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $7.19M | $110.86M |
| May 16, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $9.10M | $117.46M |
| May 15, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $9.37M | $124.69M |
| May 14, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $11.54M | $133.09M |
| May 13, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $18.82M | $130.89M |
| May 12, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $72.10M | $134.65M |
| May 11, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $13.96M | $120.86M |
| May 10, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $11.87M | $107.61M |
| May 9, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $9.37M | $100.75M |
| May 8, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | $6.47M | $86.68M |
| May 7, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $5.51M | $86.02M |
| May 6, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $7.31M | $89.72M |
| May 5, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $5.87M | $85.38M |
| May 4, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $5.38M | $88.13M |
| May 3, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $5.36M | $96.40M |
| May 2, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $6.17M | $95.57M |
| May 1, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $10.80M | $95.97M |
| Apr 30, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $5.09M | $91.29M |
| Apr 29, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $5.96M | $94.38M |
| Apr 28, 2025 | $4.35 | $4.35 | $4.35 | $4.35 | $6.42M | $92.72M |
| Apr 27, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $6.90M | $97.13M |
| Apr 26, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $9.16M | $95.83M |
| Apr 25, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $7.92M | $97.66M |
| Apr 24, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $9.14M | $95.16M |
| Apr 23, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $16.58M | $95.31M |
| Apr 22, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $9.10M | $87.13M |
| Apr 21, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $8.20M | $88.32M |
| Apr 20, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $14.79M | $90.72M |
| Apr 19, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $6.58M | $77.72M |
| Apr 18, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $6.52M | $74.07M |
| Apr 17, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $7.45M | $73.58M |
| Apr 16, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $6.18M | $75.10M |
| Apr 15, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $7.68M | $76.64M |
| Apr 14, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $7.04M | $75.65M |
| Apr 13, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $5.85M | $83.89M |
| Apr 12, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $7.34M | $80.72M |
| Apr 11, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $9.78M | $78.24M |
| Apr 10, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $13.04M | $81.85M |
| Apr 9, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $10.44M | $72.50M |
| Apr 8, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $13.93M | $76.96M |
| Apr 7, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $12.83M | $74.18M |
| Apr 6, 2025 | $3.93 | $3.93 | $3.93 | $3.93 | $8.77M | $83.38M |
| Apr 5, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $13.22M | $84.53M |
| Apr 4, 2025 | $3.86 | $3.86 | $3.86 | $3.86 | $11.70M | $81.99M |
| Apr 3, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $12.21M | $84.76M |
| Apr 2, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $9.57M | $94.92M |
| Apr 1, 2025 | $4.37 | $4.37 | $4.37 | $4.37 | $9.40M | $92.71M |
| Mar 31, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $8.24M | $96.77M |
| Mar 30, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $10.88M | $97.52M |
| Mar 29, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $10.61M | $105.16M |
| Mar 28, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $9.86M | $113.45M |
| Mar 27, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $11.30M | $113.07M |
| Mar 26, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $12.44M | $118.06M |
| Mar 25, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $11.34M | $116.42M |
| Mar 24, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $10.09M | $110.40M |
| Mar 23, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $10.09M | $109.59M |
| Mar 22, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $15.21M | $107.23M |
| Mar 21, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $11.17M | $108.80M |
| Mar 20, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $12.57M | $114.73M |
| Mar 19, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $11.39M | $108.05M |
| Mar 18, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $9.96M | $111.18M |
| Mar 17, 2025 | $4.98 | $4.98 | $4.98 | $4.98 | $9.33M | $105.76M |
| Mar 16, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $10.57M | $112.68M |
| Mar 15, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $9.60M | $110.84M |
| Mar 14, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $11.64M | $108.26M |
| Mar 13, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $11.31M | $111.95M |
| Mar 12, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $18.98M | $106.93M |
| Mar 11, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $16.75M | $104.21M |
| Mar 10, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $10.01M | $108.36M |
| Mar 9, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $6.36M | $119.45M |
| Mar 8, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $13.44M | $122.18M |
| Mar 7, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $7.84M | $125.71M |
| Mar 6, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $12.27M | $128.33M |
| Mar 5, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $14.59M | $124.75M |
| Mar 4, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $14.48M | $120.20M |
| Mar 3, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $15.37M | $142.94M |
| Mar 2, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $9.85M | $133.35M |
| Mar 1, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $14.19M | $138.71M |
| Feb 28, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $12.72M | $136.47M |
| Feb 27, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $14.11M | $137.46M |
| Feb 26, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $15.94M | $136.32M |
| Feb 25, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $11.33M | $134.58M |
| Feb 24, 2025 | $7.08 | $7.08 | $7.08 | $7.08 | $11.61M | $149.68M |
| Feb 23, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $9.21M | $153.32M |
| Feb 22, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | $12.23M | $145.13M |
| Feb 21, 2025 | $7.52 | $7.52 | $7.52 | $7.52 | $14.64M | $159.10M |
| Feb 20, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $11.67M | $154.00M |
| Feb 19, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $14.90M | $154.21M |
| Feb 18, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $17.30M | $165.04M |
| Feb 17, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $13.30M | $163.36M |
| Feb 16, 2025 | $7.77 | $7.77 | $7.77 | $7.77 | $13.45M | $164.23M |
| Feb 15, 2025 | $8.09 | $8.09 | $8.09 | $8.09 | $19.10M | $170.84M |
| Feb 14, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | $28.96M | $174.88M |
| Feb 13, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | $54.78M | $194.95M |
| Feb 12, 2025 | $9.18 | $9.18 | $9.18 | $9.18 | $148.83M | $193.35M |
| Feb 11, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | $34.64M | $176.76M |
| Feb 10, 2025 | $8.15 | $8.15 | $8.15 | $8.15 | $100.16M | $171.75M |
| Feb 9, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $5.97M | $129.18M |
| Feb 8, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $9.05M | $120.35M |
| Feb 7, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $11.42M | $121.64M |
| Feb 6, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $9.33M | $128.26M |
| Feb 5, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $13.20M | $132.76M |
| Feb 4, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $26.41M | $139.26M |
| Feb 3, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $11.54M | $140.21M |
| Feb 2, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $9.08M | $162.17M |
| Feb 1, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $10.58M | $177.16M |
| Jan 31, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $9.13M | $176.94M |
| Jan 30, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $15.73M | $168.84M |
| Jan 29, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $13.92M | $162.11M |
| Jan 28, 2025 | $8.58 | $8.58 | $8.58 | $8.58 | $17.36M | $180.74M |
| Jan 27, 2025 | $8.78 | $8.78 | $8.78 | $8.78 | $14.00M | $184.88M |
| Jan 26, 2025 | $8.94 | $8.94 | $8.94 | $8.94 | $7.98M | $188.51M |
| Jan 25, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $12.66M | $187.13M |
| Jan 24, 2025 | $9.11 | $9.11 | $9.11 | $9.11 | $13.25M | $192.16M |
| Jan 23, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $28.42M | $192.57M |
| Jan 22, 2025 | $9.54 | $9.54 | $9.54 | $9.54 | $12.35M | $201.00M |
| Jan 21, 2025 | $9.29 | $9.29 | $9.29 | $9.29 | $17.53M | $195.28M |
| Jan 20, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | $15.30M | $197.73M |
| Jan 19, 2025 | $10.33 | $10.33 | $10.33 | $10.33 | $11.58M | $217.73M |
| Jan 18, 2025 | $11.20 | $11.20 | $11.20 | $11.20 | $13.62M | $235.89M |
| Jan 17, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57M | $222.56M |
| Jan 16, 2025 | $10.87 | $10.87 | $10.87 | $10.87 | $9.00M | $227.99M |
| Jan 15, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | $6.49M | $215.58M |
| Jan 14, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $8.91M | $210.10M |
| Jan 13, 2025 | $10.28 | $10.28 | $10.28 | $10.28 | $4.32M | $215.64M |
| Jan 12, 2025 | $10.41 | $10.41 | $10.41 | $10.41 | $4.64M | $218.65M |
| Jan 11, 2025 | $10.59 | $10.59 | $10.59 | $10.59 | $6.57M | $222.35M |
| Jan 10, 2025 | $10.37 | $10.37 | $10.37 | $10.37 | $7.38M | $217.91M |
| Jan 9, 2025 | $10.79 | $10.79 | $10.79 | $10.79 | $7.71M | $226.61M |
| Jan 8, 2025 | $11.09 | $11.09 | $11.09 | $11.09 | $7.73M | $232.71M |
| Jan 7, 2025 | $12.34 | $12.34 | $12.34 | $12.34 | $8.73M | $258.94M |
| Jan 6, 2025 | $12.39 | $12.39 | $12.39 | $12.39 | $5.61M | $260.19M |
| Jan 5, 2025 | $12.46 | $12.46 | $12.46 | $12.46 | $6.92M | $261.79M |
| Jan 4, 2025 | $12.34 | $12.34 | $12.34 | $12.34 | $7.60M | $259.07M |
| Jan 3, 2025 | $11.95 | $11.95 | $11.95 | $11.95 | $7.25M | $250.77M |
| Jan 2, 2025 | $11.58 | $11.58 | $11.58 | $11.58 | $6.94M | $243.09M |
| Jan 1, 2025 | $11.34 | $11.34 | $11.34 | $11.34 | $7.89M | $238.03M |
| Dec 31, 2024 | $11.71 | $11.71 | $11.71 | $11.71 | $7.65M | $245.66M |
| Dec 30, 2024 | $11.75 | $11.75 | $11.75 | $11.75 | $8.05M | $246.66M |
| Dec 29, 2024 | $12.22 | $12.22 | $12.22 | $12.22 | $6.81M | $256.49M |
| Dec 28, 2024 | $11.75 | $11.75 | $11.75 | $11.75 | $9.57M | $246.56M |
| Dec 27, 2024 | $11.27 | $11.27 | $11.27 | $11.27 | $6.94M | $236.51M |
| Dec 26, 2024 | $12.14 | $12.14 | $12.14 | $12.14 | $9.80M | $254.70M |
| Dec 25, 2024 | $12.58 | $12.58 | $12.58 | $12.58 | $7.75M | $263.97M |
| Dec 24, 2024 | $12.10 | $12.10 | $12.10 | $12.10 | $8.39M | $254.05M |
| Dec 23, 2024 | $11.02 | $11.02 | $11.02 | $11.02 | $6.71M | $231.58M |
| Dec 22, 2024 | $11.06 | $11.06 | $11.06 | $11.06 | $7.81M | $231.85M |
| Dec 21, 2024 | $11.93 | $11.93 | $11.93 | $11.93 | $14.60M | $250.07M |
| Dec 20, 2024 | $11.87 | $11.87 | $11.87 | $11.87 | $14.48M | $249.11M |
| Dec 19, 2024 | $12.80 | $12.80 | $12.80 | $12.80 | $13.44M | $267.61M |
| Dec 18, 2024 | $14.06 | $14.06 | $14.06 | $14.06 | $15.75M | $293.69M |
| Dec 17, 2024 | $14.95 | $14.95 | $14.95 | $14.95 | $29.36M | $313.52M |
| Dec 16, 2024 | $15.27 | $15.27 | $15.27 | $15.27 | $24.89M | $319.89M |
| Dec 15, 2024 | $14.79 | $14.79 | $14.79 | $14.79 | $22.09M | $308.97M |
| Dec 14, 2024 | $15.90 | $15.90 | $15.90 | $15.90 | $27.94M | $331.97M |
| Dec 13, 2024 | $15.71 | $15.71 | $15.71 | $15.71 | $42.27M | $328.29M |
| Dec 12, 2024 | $14.15 | $14.15 | $14.15 | $14.15 | $18.72M | $295.68M |
| Dec 11, 2024 | $13.36 | $13.36 | $13.36 | $13.36 | $19.98M | $278.80M |
| Dec 10, 2024 | $13.92 | $13.92 | $13.92 | $13.92 | $26.77M | $291.13M |
| Dec 9, 2024 | $17.23 | $17.23 | $17.23 | $17.23 | $12.12M | $359.60M |
| Dec 8, 2024 | $16.94 | $16.94 | $16.94 | $16.94 | $14.42M | $354.17M |
| Dec 7, 2024 | $17.58 | $17.58 | $17.58 | $17.58 | $22.70M | $367.18M |
| Dec 6, 2024 | $17.04 | $17.04 | $17.04 | $17.04 | $39.18M | $356.29M |
| Dec 5, 2024 | $17.49 | $17.49 | $17.49 | $17.49 | $70.24M | $365.03M |
| Dec 4, 2024 | $16.31 | $16.31 | $16.31 | $16.31 | $36.07M | $341.06M |
| Dec 3, 2024 | $14.27 | $14.27 | $14.27 | $14.27 | $25.24M | $298.27M |
| Dec 2, 2024 | $14.40 | $14.40 | $14.40 | $14.40 | $18.39M | $300.84M |
| Dec 1, 2024 | $14.75 | $14.75 | $14.75 | $14.75 | $20.44M | $308.62M |
| Nov 30, 2024 | $13.99 | $13.99 | $13.99 | $13.99 | $14.12M | $292.60M |
| Nov 29, 2024 | $14.17 | $14.17 | $14.17 | $14.17 | $24.06M | $296.13M |
| Nov 28, 2024 | $14.01 | $14.01 | $14.01 | $14.01 | $38.47M | $293.04M |
| Nov 27, 2024 | $13.37 | $13.37 | $13.37 | $13.37 | $72.99M | $279.75M |
| Nov 26, 2024 | $13.11 | $13.11 | $13.11 | $13.11 | $58.43M | $274.22M |
| Nov 25, 2024 | $11.93 | $11.93 | $11.93 | $11.93 | $30.00M | $249.50M |
| Nov 24, 2024 | $11.61 | $11.61 | $11.61 | $11.61 | $26.19M | $242.58M |
| Nov 23, 2024 | $10.18 | $10.18 | $10.18 | $10.18 | $13.50M | $212.78M |
| Nov 22, 2024 | $10.27 | $10.27 | $10.27 | $10.27 | $18.38M | $214.58M |
| Nov 21, 2024 | $9.42 | $9.42 | $9.42 | $9.42 | $13.29M | $196.54M |
| Nov 20, 2024 | $9.88 | $9.88 | $9.88 | $9.88 | $13.66M | $205.84M |
| Nov 19, 2024 | $10.28 | $10.28 | $10.28 | $10.28 | $16.89M | $213.65M |
| Nov 18, 2024 | $9.95 | $9.95 | $9.95 | $9.95 | $13.10M | $207.46M |
| Nov 17, 2024 | $10.23 | $10.23 | $10.23 | $10.23 | $13.49M | $212.81M |