Ronin
RON
Rank #294
$0.2862
Updated 7 days ago
Market Cap
$206.93M
24h Volume
$4.53M
Avg Volume (all)
$18.22M
24h High/Low
$0.3036
$0.2861
$0.2861
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
FTX Holdings
Andreessen Horowitz (a16z) Portfolio
Ronin Ecosystem
Zero Knowledge (ZK)
YZi Labs (Prev. Binance Labs) Portfolio
NFT
Gaming (GameFi)
Play To Earn
Gaming Blockchains
SideChain
Chains
Ronin
0xe514d9deb7966c8...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2862 | $0.3036 | $0.2861 | $0.2862 | $4.53M | $206.93M |
| Nov 10, 2025 | $0.3035 | $0.3035 | $0.3035 | $0.3035 | $4.04M | $218.71M |
| Nov 9, 2025 | $0.3048 | $0.3048 | $0.3048 | $0.3048 | $6.92M | $219.82M |
| Nov 8, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $11.88M | $223.23M |
| Nov 7, 2025 | $0.2750 | $0.2750 | $0.2750 | $0.2750 | $4.80M | $198.17M |
| Nov 6, 2025 | $0.2813 | $0.2813 | $0.2813 | $0.2813 | $4.72M | $202.95M |
| Nov 5, 2025 | $0.2754 | $0.2754 | $0.2754 | $0.2754 | $7.41M | $198.10M |
| Nov 4, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $5.61M | $215.68M |
| Nov 3, 2025 | $0.3363 | $0.3363 | $0.3363 | $0.3363 | $3.34M | $242.29M |
| Nov 2, 2025 | $0.3328 | $0.3328 | $0.3328 | $0.3328 | $2.99M | $239.87M |
| Nov 1, 2025 | $0.3277 | $0.3277 | $0.3277 | $0.3277 | $3.83M | $236.26M |
| Oct 31, 2025 | $0.3241 | $0.3241 | $0.3241 | $0.3241 | $4.69M | $233.40M |
| Oct 30, 2025 | $0.3404 | $0.3404 | $0.3404 | $0.3404 | $4.62M | $245.07M |
| Oct 29, 2025 | $0.3480 | $0.3480 | $0.3480 | $0.3480 | $6.04M | $251.01M |
| Oct 28, 2025 | $0.3723 | $0.3723 | $0.3723 | $0.3723 | $5.08M | $268.67M |
| Oct 27, 2025 | $0.3808 | $0.3808 | $0.3808 | $0.3808 | $5.31M | $263.94M |
| Oct 26, 2025 | $0.3763 | $0.3763 | $0.3763 | $0.3763 | $3.14M | $260.88M |
| Oct 25, 2025 | $0.3822 | $0.3822 | $0.3822 | $0.3822 | $3.47M | $264.63M |
| Oct 24, 2025 | $0.3733 | $0.3733 | $0.3733 | $0.3733 | $3.36M | $258.69M |
| Oct 23, 2025 | $0.3653 | $0.3653 | $0.3653 | $0.3653 | $4.24M | $253.17M |
| Oct 22, 2025 | $0.3721 | $0.3721 | $0.3721 | $0.3721 | $5.38M | $257.92M |
| Oct 21, 2025 | $0.3839 | $0.3839 | $0.3839 | $0.3839 | $4.77M | $265.58M |
| Oct 20, 2025 | $0.3835 | $0.3835 | $0.3835 | $0.3835 | $3.73M | $265.84M |
| Oct 19, 2025 | $0.3760 | $0.3760 | $0.3760 | $0.3760 | $4.13M | $260.61M |
| Oct 18, 2025 | $0.3711 | $0.3711 | $0.3711 | $0.3711 | $8.34M | $257.01M |
| Oct 17, 2025 | $0.3829 | $0.3829 | $0.3829 | $0.3829 | $8.17M | $265.10M |
| Oct 16, 2025 | $0.3967 | $0.3967 | $0.3967 | $0.3967 | $8.61M | $275.13M |
| Oct 15, 2025 | $0.4087 | $0.4087 | $0.4087 | $0.4087 | $10.07M | $283.20M |
| Oct 14, 2025 | $0.4162 | $0.4162 | $0.4162 | $0.4162 | $6.56M | $288.46M |
| Oct 13, 2025 | $0.4022 | $0.4022 | $0.4022 | $0.4022 | $7.90M | $278.32M |
| Oct 12, 2025 | $0.3634 | $0.3634 | $0.3634 | $0.3634 | $12.64M | $251.84M |
| Oct 11, 2025 | $0.3661 | $0.3661 | $0.3661 | $0.3661 | $19.50M | $254.22M |
| Oct 10, 2025 | $0.4680 | $0.4680 | $0.4680 | $0.4680 | $7.17M | $324.82M |
| Oct 9, 2025 | $0.4809 | $0.4809 | $0.4809 | $0.4809 | $5.25M | $333.09M |
| Oct 8, 2025 | $0.4716 | $0.4716 | $0.4716 | $0.4716 | $6.80M | $326.95M |
| Oct 7, 2025 | $0.4944 | $0.4944 | $0.4944 | $0.4944 | $5.69M | $342.65M |
| Oct 6, 2025 | $0.4772 | $0.4772 | $0.4772 | $0.4772 | $4.02M | $330.70M |
| Oct 5, 2025 | $0.4775 | $0.4775 | $0.4775 | $0.4775 | $3.77M | $330.46M |
| Oct 4, 2025 | $0.4866 | $0.4866 | $0.4866 | $0.4866 | $6.58M | $337.33M |
| Oct 3, 2025 | $0.4850 | $0.4850 | $0.4850 | $0.4850 | $7.25M | $335.27M |
| Oct 2, 2025 | $0.4783 | $0.4783 | $0.4783 | $0.4783 | $7.00M | $331.50M |
| Oct 1, 2025 | $0.4582 | $0.4582 | $0.4582 | $0.4582 | $11.14M | $316.96M |
| Sep 30, 2025 | $0.4695 | $0.4695 | $0.4695 | $0.4695 | $5.97M | $325.55M |
| Sep 29, 2025 | $0.4720 | $0.4720 | $0.4720 | $0.4720 | $4.29M | $327.01M |
| Sep 28, 2025 | $0.4588 | $0.4588 | $0.4588 | $0.4588 | $4.57M | $318.05M |
| Sep 27, 2025 | $0.4592 | $0.4592 | $0.4592 | $0.4592 | $3.80M | $318.31M |
| Sep 26, 2025 | $0.4401 | $0.4401 | $0.4401 | $0.4401 | $8.72M | $304.96M |
| Sep 25, 2025 | $0.4791 | $0.4791 | $0.4791 | $0.4791 | $4.11M | $332.15M |
| Sep 24, 2025 | $0.4821 | $0.4821 | $0.4821 | $0.4821 | $5.69M | $334.35M |
| Sep 23, 2025 | $0.4858 | $0.4858 | $0.4858 | $0.4858 | $14.75M | $336.84M |
| Sep 22, 2025 | $0.5320 | $0.5320 | $0.5320 | $0.5320 | $34.67M | $368.82M |
| Sep 21, 2025 | $0.4958 | $0.4958 | $0.4958 | $0.4958 | $4.75M | $343.32M |
| Sep 20, 2025 | $0.4894 | $0.4894 | $0.4894 | $0.4894 | $6.41M | $339.19M |
| Sep 19, 2025 | $0.5104 | $0.5104 | $0.5104 | $0.5104 | $6.92M | $353.78M |
| Sep 18, 2025 | $0.5063 | $0.5063 | $0.5063 | $0.5063 | $10.22M | $350.52M |
| Sep 17, 2025 | $0.4996 | $0.4996 | $0.4996 | $0.4996 | $5.31M | $346.18M |
| Sep 16, 2025 | $0.4958 | $0.4958 | $0.4958 | $0.4958 | $7.24M | $343.56M |
| Sep 15, 2025 | $0.5101 | $0.5101 | $0.5101 | $0.5101 | $7.50M | $352.92M |
| Sep 14, 2025 | $0.5264 | $0.5264 | $0.5264 | $0.5264 | $7.93M | $364.89M |
| Sep 13, 2025 | $0.5287 | $0.5287 | $0.5287 | $0.5287 | $10.19M | $367.08M |
| Sep 12, 2025 | $0.5176 | $0.5176 | $0.5176 | $0.5176 | $19.13M | $359.03M |
| Sep 11, 2025 | $0.5454 | $0.5454 | $0.5454 | $0.5454 | $25.64M | $378.05M |
| Sep 10, 2025 | $0.5007 | $0.5007 | $0.5007 | $0.5007 | $9.39M | $346.81M |
| Sep 9, 2025 | $0.4758 | $0.4758 | $0.4758 | $0.4758 | $4.92M | $329.55M |
| Sep 8, 2025 | $0.4696 | $0.4696 | $0.4696 | $0.4696 | $3.61M | $325.50M |
| Sep 7, 2025 | $0.4686 | $0.4686 | $0.4686 | $0.4686 | $3.94M | $324.83M |
| Sep 6, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $7.16M | $325.23M |
| Sep 5, 2025 | $0.4713 | $0.4713 | $0.4713 | $0.4713 | $8.44M | $327.26M |
| Sep 4, 2025 | $0.5018 | $0.5018 | $0.5018 | $0.5018 | $5.36M | $347.54M |
| Sep 3, 2025 | $0.4959 | $0.4959 | $0.4959 | $0.4959 | $5.84M | $343.72M |
| Sep 2, 2025 | $0.4900 | $0.4900 | $0.4900 | $0.4900 | $6.51M | $339.70M |
| Sep 1, 2025 | $0.5061 | $0.5061 | $0.5061 | $0.5061 | $11.51M | $350.27M |
| Aug 31, 2025 | $0.5002 | $0.5002 | $0.5002 | $0.5002 | $4.23M | $346.61M |
| Aug 30, 2025 | $0.5006 | $0.5006 | $0.5006 | $0.5006 | $8.36M | $347.23M |
| Aug 29, 2025 | $0.5206 | $0.5206 | $0.5206 | $0.5206 | $6.15M | $360.81M |
| Aug 28, 2025 | $0.5212 | $0.5212 | $0.5212 | $0.5212 | $4.60M | $361.45M |
| Aug 27, 2025 | $0.5316 | $0.5316 | $0.5316 | $0.5316 | $6.38M | $368.33M |
| Aug 26, 2025 | $0.5146 | $0.5146 | $0.5146 | $0.5146 | $11.18M | $356.69M |
| Aug 25, 2025 | $0.5571 | $0.5571 | $0.5571 | $0.5571 | $9.66M | $386.40M |
| Aug 24, 2025 | $0.5620 | $0.5620 | $0.5620 | $0.5620 | $5.83M | $389.44M |
| Aug 23, 2025 | $0.5719 | $0.5719 | $0.5719 | $0.5719 | $12.66M | $396.39M |
| Aug 22, 2025 | $0.5270 | $0.5270 | $0.5270 | $0.5270 | $5.40M | $365.07M |
| Aug 21, 2025 | $0.5283 | $0.5283 | $0.5283 | $0.5283 | $7.08M | $366.87M |
| Aug 20, 2025 | $0.5139 | $0.5139 | $0.5139 | $0.5139 | $8.06M | $356.89M |
| Aug 19, 2025 | $0.5402 | $0.5402 | $0.5402 | $0.5402 | $7.41M | $374.30M |
| Aug 18, 2025 | $0.5642 | $0.5642 | $0.5642 | $0.5642 | $7.58M | $391.13M |
| Aug 17, 2025 | $0.5574 | $0.5574 | $0.5574 | $0.5574 | $15.96M | $386.16M |
| Aug 16, 2025 | $0.5513 | $0.5513 | $0.5513 | $0.5513 | $23.97M | $382.65M |
| Aug 15, 2025 | $0.5589 | $0.5589 | $0.5589 | $0.5589 | $12.88M | $387.31M |
| Aug 14, 2025 | $0.5983 | $0.5983 | $0.5983 | $0.5983 | $11.64M | $414.72M |
| Aug 13, 2025 | $0.5804 | $0.5804 | $0.5804 | $0.5804 | $8.17M | $402.62M |
| Aug 12, 2025 | $0.5531 | $0.5531 | $0.5531 | $0.5531 | $9.90M | $383.63M |
| Aug 11, 2025 | $0.5674 | $0.5674 | $0.5674 | $0.5674 | $7.41M | $393.02M |
| Aug 10, 2025 | $0.5742 | $0.5742 | $0.5742 | $0.5742 | $9.07M | $397.47M |
| Aug 9, 2025 | $0.5511 | $0.5511 | $0.5511 | $0.5511 | $6.74M | $382.00M |
| Aug 8, 2025 | $0.5376 | $0.5376 | $0.5376 | $0.5376 | $6.03M | $372.58M |
| Aug 7, 2025 | $0.5092 | $0.5092 | $0.5092 | $0.5092 | $6.28M | $353.00M |
| Aug 6, 2025 | $0.5028 | $0.5028 | $0.5028 | $0.5028 | $9.69M | $348.57M |
| Aug 5, 2025 | $0.5259 | $0.5259 | $0.5259 | $0.5259 | $6.06M | $364.89M |
| Aug 4, 2025 | $0.5042 | $0.5042 | $0.5042 | $0.5042 | $4.16M | $349.84M |
| Aug 3, 2025 | $0.4864 | $0.4864 | $0.4864 | $0.4864 | $6.09M | $337.03M |
| Aug 2, 2025 | $0.4946 | $0.4946 | $0.4946 | $0.4946 | $9.87M | $342.59M |
| Aug 1, 2025 | $0.5222 | $0.5222 | $0.5222 | $0.5222 | $6.89M | $361.92M |
| Jul 31, 2025 | $0.5461 | $0.5461 | $0.5461 | $0.5461 | $8.68M | $378.54M |
| Jul 30, 2025 | $0.5474 | $0.5474 | $0.5474 | $0.5474 | $9.96M | $379.22M |
| Jul 29, 2025 | $0.5523 | $0.5523 | $0.5523 | $0.5523 | $10.90M | $383.22M |
| Jul 28, 2025 | $0.5740 | $0.5740 | $0.5740 | $0.5740 | $5.87M | $378.04M |
| Jul 27, 2025 | $0.5628 | $0.5628 | $0.5628 | $0.5628 | $7.70M | $371.01M |
| Jul 26, 2025 | $0.5588 | $0.5588 | $0.5588 | $0.5588 | $14.59M | $368.16M |
| Jul 25, 2025 | $0.5612 | $0.5612 | $0.5612 | $0.5612 | $28.68M | $369.98M |
| Jul 24, 2025 | $0.5645 | $0.5645 | $0.5645 | $0.5645 | $16.93M | $372.18M |
| Jul 23, 2025 | $0.5960 | $0.5960 | $0.5960 | $0.5960 | $10.76M | $393.28M |
| Jul 22, 2025 | $0.5972 | $0.5972 | $0.5972 | $0.5972 | $12.17M | $393.76M |
| Jul 21, 2025 | $0.5944 | $0.5944 | $0.5944 | $0.5944 | $9.99M | $391.87M |
| Jul 20, 2025 | $0.5715 | $0.5715 | $0.5715 | $0.5715 | $8.70M | $376.75M |
| Jul 19, 2025 | $0.5663 | $0.5663 | $0.5663 | $0.5663 | $15.77M | $373.33M |
| Jul 18, 2025 | $0.5630 | $0.5630 | $0.5630 | $0.5630 | $15.43M | $371.15M |
| Jul 17, 2025 | $0.5583 | $0.5583 | $0.5583 | $0.5583 | $10.77M | $367.75M |
| Jul 16, 2025 | $0.5366 | $0.5366 | $0.5366 | $0.5366 | $9.28M | $353.76M |
| Jul 15, 2025 | $0.5183 | $0.5183 | $0.5183 | $0.5183 | $11.90M | $341.79M |
| Jul 14, 2025 | $0.5211 | $0.5211 | $0.5211 | $0.5211 | $9.40M | $343.33M |
| Jul 13, 2025 | $0.5155 | $0.5155 | $0.5155 | $0.5155 | $9.57M | $339.62M |
| Jul 12, 2025 | $0.5235 | $0.5235 | $0.5235 | $0.5235 | $15.28M | $345.14M |
| Jul 11, 2025 | $0.5271 | $0.5271 | $0.5271 | $0.5271 | $9.58M | $347.13M |
| Jul 10, 2025 | $0.5059 | $0.5059 | $0.5059 | $0.5059 | $10.27M | $333.66M |
| Jul 9, 2025 | $0.4813 | $0.4813 | $0.4813 | $0.4813 | $8.18M | $317.50M |
| Jul 8, 2025 | $0.4727 | $0.4727 | $0.4727 | $0.4727 | $6.91M | $311.62M |
| Jul 7, 2025 | $0.4838 | $0.4838 | $0.4838 | $0.4838 | $6.91M | $318.95M |
| Jul 6, 2025 | $0.4801 | $0.4801 | $0.4801 | $0.4801 | $10.51M | $316.39M |
| Jul 5, 2025 | $0.5003 | $0.5003 | $0.5003 | $0.5003 | $23.10M | $329.67M |
| Jul 4, 2025 | $0.4943 | $0.4943 | $0.4943 | $0.4943 | $140.13M | $325.77M |
| Jul 3, 2025 | $0.4590 | $0.4590 | $0.4590 | $0.4590 | $5.50M | $302.58M |
| Jul 2, 2025 | $0.4311 | $0.4311 | $0.4311 | $0.4311 | $4.94M | $284.10M |
| Jul 1, 2025 | $0.4457 | $0.4457 | $0.4457 | $0.4457 | $5.83M | $294.03M |
| Jun 30, 2025 | $0.4533 | $0.4533 | $0.4533 | $0.4533 | $5.71M | $296.82M |
| Jun 29, 2025 | $0.4380 | $0.4380 | $0.4380 | $0.4380 | $4.46M | $286.48M |
| Jun 28, 2025 | $0.4334 | $0.4334 | $0.4334 | $0.4334 | $5.86M | $283.57M |
| Jun 27, 2025 | $0.4320 | $0.4320 | $0.4320 | $0.4320 | $5.35M | $282.62M |
| Jun 26, 2025 | $0.4356 | $0.4356 | $0.4356 | $0.4356 | $6.53M | $284.97M |
| Jun 25, 2025 | $0.4483 | $0.4483 | $0.4483 | $0.4483 | $5.89M | $293.28M |
| Jun 24, 2025 | $0.4446 | $0.4446 | $0.4446 | $0.4446 | $7.53M | $290.92M |
| Jun 23, 2025 | $0.4122 | $0.4122 | $0.4122 | $0.4122 | $9.01M | $269.65M |
| Jun 22, 2025 | $0.4252 | $0.4252 | $0.4252 | $0.4252 | $6.52M | $277.55M |
| Jun 21, 2025 | $0.4487 | $0.4487 | $0.4487 | $0.4487 | $8.32M | $293.57M |
| Jun 20, 2025 | $0.4667 | $0.4667 | $0.4667 | $0.4667 | $5.29M | $305.15M |
| Jun 19, 2025 | $0.4730 | $0.4730 | $0.4730 | $0.4730 | $8.52M | $309.80M |
| Jun 18, 2025 | $0.4745 | $0.4745 | $0.4745 | $0.4745 | $13.96M | $310.46M |
| Jun 17, 2025 | $0.5084 | $0.5084 | $0.5084 | $0.5084 | $22.79M | $332.60M |
| Jun 16, 2025 | $0.4933 | $0.4933 | $0.4933 | $0.4933 | $4.57M | $322.81M |
| Jun 15, 2025 | $0.4889 | $0.4889 | $0.4889 | $0.4889 | $4.04M | $320.11M |
| Jun 14, 2025 | $0.5051 | $0.5051 | $0.5051 | $0.5051 | $11.44M | $330.49M |
| Jun 13, 2025 | $0.5340 | $0.5340 | $0.5340 | $0.5340 | $8.51M | $349.39M |
| Jun 12, 2025 | $0.5673 | $0.5673 | $0.5673 | $0.5673 | $11.03M | $371.38M |
| Jun 11, 2025 | $0.5858 | $0.5858 | $0.5858 | $0.5858 | $11.94M | $383.17M |
| Jun 10, 2025 | $0.5695 | $0.5695 | $0.5695 | $0.5695 | $8.62M | $372.84M |
| Jun 9, 2025 | $0.5414 | $0.5414 | $0.5414 | $0.5414 | $6.16M | $354.18M |
| Jun 8, 2025 | $0.5406 | $0.5406 | $0.5406 | $0.5406 | $5.37M | $353.64M |
| Jun 7, 2025 | $0.5265 | $0.5265 | $0.5265 | $0.5265 | $6.81M | $344.45M |
| Jun 6, 2025 | $0.5250 | $0.5250 | $0.5250 | $0.5250 | $10.83M | $343.32M |
| Jun 5, 2025 | $0.5813 | $0.5813 | $0.5813 | $0.5813 | $7.69M | $380.11M |
| Jun 4, 2025 | $0.5957 | $0.5957 | $0.5957 | $0.5957 | $7.52M | $390.05M |
| Jun 3, 2025 | $0.6097 | $0.6097 | $0.6097 | $0.6097 | $6.75M | $398.45M |
| Jun 2, 2025 | $0.6036 | $0.6036 | $0.6036 | $0.6036 | $6.54M | $395.12M |
| Jun 1, 2025 | $0.6022 | $0.6022 | $0.6022 | $0.6022 | $9.58M | $393.88M |
| May 31, 2025 | $0.5929 | $0.5929 | $0.5929 | $0.5929 | $23.06M | $385.64M |
| May 30, 2025 | $0.6803 | $0.6803 | $0.6803 | $0.6803 | $14.44M | $445.34M |
| May 29, 2025 | $0.7009 | $0.7009 | $0.7009 | $0.7009 | $23.97M | $458.68M |
| May 28, 2025 | $0.6845 | $0.6845 | $0.6845 | $0.6845 | $15.85M | $448.25M |
| May 27, 2025 | $0.6950 | $0.6950 | $0.6950 | $0.6950 | $15.09M | $454.34M |
| May 26, 2025 | $0.6994 | $0.6994 | $0.6994 | $0.6994 | $13.77M | $457.15M |
| May 25, 2025 | $0.6638 | $0.6638 | $0.6638 | $0.6638 | $14.26M | $434.26M |
| May 24, 2025 | $0.6931 | $0.6931 | $0.6931 | $0.6931 | $32.44M | $453.60M |
| May 23, 2025 | $0.7391 | $0.7391 | $0.7391 | $0.7391 | $12.01M | $483.52M |
| May 22, 2025 | $0.7149 | $0.7149 | $0.7149 | $0.7149 | $15.29M | $468.26M |
| May 21, 2025 | $0.6963 | $0.6963 | $0.6963 | $0.6963 | $16.99M | $455.67M |
| May 20, 2025 | $0.7082 | $0.7082 | $0.7082 | $0.7082 | $32.11M | $463.32M |
| May 19, 2025 | $0.6587 | $0.6587 | $0.6587 | $0.6587 | $11.08M | $429.93M |
| May 18, 2025 | $0.6418 | $0.6418 | $0.6418 | $0.6418 | $6.30M | $419.86M |
| May 17, 2025 | $0.6639 | $0.6639 | $0.6639 | $0.6639 | $9.34M | $434.86M |
| May 16, 2025 | $0.6734 | $0.6734 | $0.6734 | $0.6734 | $16.75M | $440.89M |
| May 15, 2025 | $0.7101 | $0.7101 | $0.7101 | $0.7101 | $19.75M | $464.68M |
| May 14, 2025 | $0.7469 | $0.7469 | $0.7469 | $0.7469 | $20.54M | $488.39M |
| May 13, 2025 | $0.7064 | $0.7064 | $0.7064 | $0.7064 | $22.37M | $462.46M |
| May 12, 2025 | $0.6976 | $0.6976 | $0.6976 | $0.6976 | $21.51M | $456.38M |
| May 11, 2025 | $0.7397 | $0.7397 | $0.7397 | $0.7397 | $30.21M | $484.03M |
| May 10, 2025 | $0.6258 | $0.6258 | $0.6258 | $0.6258 | $27.72M | $409.37M |
| May 9, 2025 | $0.5890 | $0.5890 | $0.5890 | $0.5890 | $17.41M | $385.73M |
| May 8, 2025 | $0.4914 | $0.4914 | $0.4914 | $0.4914 | $6.59M | $311.07M |
| May 7, 2025 | $0.4851 | $0.4851 | $0.4851 | $0.4851 | $9.58M | $306.58M |
| May 6, 2025 | $0.4975 | $0.4975 | $0.4975 | $0.4975 | $11.10M | $315.04M |
| May 5, 2025 | $0.5307 | $0.5307 | $0.5307 | $0.5307 | $5.88M | $335.63M |
| May 4, 2025 | $0.5480 | $0.5480 | $0.5480 | $0.5480 | $5.50M | $346.65M |
| May 3, 2025 | $0.5619 | $0.5619 | $0.5619 | $0.5619 | $6.91M | $355.20M |
| May 2, 2025 | $0.5648 | $0.5648 | $0.5648 | $0.5648 | $7.62M | $357.38M |
| May 1, 2025 | $0.5524 | $0.5524 | $0.5524 | $0.5524 | $9.33M | $349.48M |
| Apr 30, 2025 | $0.5519 | $0.5519 | $0.5519 | $0.5519 | $7.62M | $348.80M |
| Apr 29, 2025 | $0.5593 | $0.5593 | $0.5593 | $0.5593 | $9.06M | $346.37M |
| Apr 28, 2025 | $0.5570 | $0.5570 | $0.5570 | $0.5570 | $7.76M | $344.98M |
| Apr 27, 2025 | $0.5780 | $0.5780 | $0.5780 | $0.5780 | $9.03M | $357.90M |
| Apr 26, 2025 | $0.5718 | $0.5718 | $0.5718 | $0.5718 | $17.39M | $354.22M |
| Apr 25, 2025 | $0.5568 | $0.5568 | $0.5568 | $0.5568 | $10.77M | $344.91M |
| Apr 24, 2025 | $0.5607 | $0.5607 | $0.5607 | $0.5607 | $12.80M | $347.27M |
| Apr 23, 2025 | $0.5691 | $0.5691 | $0.5691 | $0.5691 | $17.07M | $352.74M |
| Apr 22, 2025 | $0.5141 | $0.5141 | $0.5141 | $0.5141 | $13.67M | $318.12M |
| Apr 21, 2025 | $0.5013 | $0.5013 | $0.5013 | $0.5013 | $6.96M | $310.51M |
| Apr 20, 2025 | $0.4993 | $0.4993 | $0.4993 | $0.4993 | $16.30M | $309.27M |
| Apr 19, 2025 | $0.4860 | $0.4860 | $0.4860 | $0.4860 | $6.79M | $301.01M |
| Apr 18, 2025 | $0.4900 | $0.4900 | $0.4900 | $0.4900 | $6.66M | $303.49M |
| Apr 17, 2025 | $0.4814 | $0.4814 | $0.4814 | $0.4814 | $10.52M | $298.25M |
| Apr 16, 2025 | $0.4656 | $0.4656 | $0.4656 | $0.4656 | $9.17M | $288.06M |
| Apr 15, 2025 | $0.4794 | $0.4794 | $0.4794 | $0.4794 | $16.07M | $296.86M |
| Apr 14, 2025 | $0.5174 | $0.5174 | $0.5174 | $0.5174 | $10.96M | $320.38M |
| Apr 13, 2025 | $0.5674 | $0.5674 | $0.5674 | $0.5674 | $10.83M | $351.40M |
| Apr 12, 2025 | $0.5562 | $0.5562 | $0.5562 | $0.5562 | $8.37M | $344.38M |
| Apr 11, 2025 | $0.5421 | $0.5421 | $0.5421 | $0.5421 | $8.26M | $335.80M |
| Apr 10, 2025 | $0.5761 | $0.5761 | $0.5761 | $0.5761 | $14.40M | $356.83M |
| Apr 9, 2025 | $0.5185 | $0.5185 | $0.5185 | $0.5185 | $14.38M | $321.08M |
| Apr 8, 2025 | $0.5613 | $0.5613 | $0.5613 | $0.5613 | $57.08M | $349.34M |
| Apr 7, 2025 | $0.5655 | $0.5655 | $0.5655 | $0.5655 | $23.26M | $351.32M |
| Apr 6, 2025 | $0.6532 | $0.6532 | $0.6532 | $0.6532 | $12.27M | $404.04M |
| Apr 5, 2025 | $0.6637 | $0.6637 | $0.6637 | $0.6637 | $35.66M | $411.19M |
| Apr 4, 2025 | $0.6675 | $0.6675 | $0.6675 | $0.6675 | $41.96M | $414.03M |
| Apr 3, 2025 | $0.6708 | $0.6708 | $0.6708 | $0.6708 | $13.84M | $415.62M |
| Apr 2, 2025 | $0.7240 | $0.7240 | $0.7240 | $0.7240 | $14.25M | $448.42M |
| Apr 1, 2025 | $0.6948 | $0.6948 | $0.6948 | $0.6948 | $27.30M | $430.16M |
| Mar 31, 2025 | $0.7014 | $0.7014 | $0.7014 | $0.7014 | $6.15M | $433.98M |
| Mar 30, 2025 | $0.7113 | $0.7113 | $0.7113 | $0.7113 | $9.60M | $440.13M |
| Mar 29, 2025 | $0.7341 | $0.7341 | $0.7341 | $0.7341 | $7.82M | $454.92M |
| Mar 28, 2025 | $0.7784 | $0.7784 | $0.7784 | $0.7784 | $6.90M | $482.42M |
| Mar 27, 2025 | $0.7889 | $0.7889 | $0.7889 | $0.7889 | $12.31M | $488.18M |
| Mar 26, 2025 | $0.8115 | $0.8115 | $0.8115 | $0.8115 | $6.86M | $501.89M |
| Mar 25, 2025 | $0.8063 | $0.8063 | $0.8063 | $0.8063 | $6.84M | $499.36M |
| Mar 24, 2025 | $0.7930 | $0.7930 | $0.7930 | $0.7930 | $4.81M | $490.36M |
| Mar 23, 2025 | $0.7795 | $0.7795 | $0.7795 | $0.7795 | $5.33M | $482.84M |
| Mar 22, 2025 | $0.7694 | $0.7694 | $0.7694 | $0.7694 | $9.10M | $476.57M |
| Mar 21, 2025 | $0.7728 | $0.7728 | $0.7728 | $0.7728 | $6.48M | $478.87M |
| Mar 20, 2025 | $0.8051 | $0.8051 | $0.8051 | $0.8051 | $10.75M | $499.28M |
| Mar 19, 2025 | $0.7904 | $0.7904 | $0.7904 | $0.7904 | $9.94M | $489.66M |
| Mar 18, 2025 | $0.8000 | $0.8000 | $0.8000 | $0.8000 | $15.46M | $495.47M |
| Mar 17, 2025 | $0.7709 | $0.7709 | $0.7709 | $0.7709 | $11.42M | $477.46M |
| Mar 16, 2025 | $0.8110 | $0.8110 | $0.8110 | $0.8110 | $16.52M | $502.56M |
| Mar 15, 2025 | $0.8373 | $0.8373 | $0.8373 | $0.8373 | $10.65M | $518.57M |
| Mar 14, 2025 | $0.8143 | $0.8143 | $0.8143 | $0.8143 | $14.64M | $504.81M |
| Mar 13, 2025 | $0.8145 | $0.8145 | $0.8145 | $0.8145 | $32.37M | $504.50M |
| Mar 12, 2025 | $0.7287 | $0.7287 | $0.7287 | $0.7287 | $21.85M | $451.23M |
| Mar 11, 2025 | $0.7076 | $0.7076 | $0.7076 | $0.7076 | $22.08M | $438.51M |
| Mar 10, 2025 | $0.7927 | $0.7927 | $0.7927 | $0.7927 | $10.93M | $492.06M |
| Mar 9, 2025 | $0.8838 | $0.8838 | $0.8838 | $0.8838 | $7.44M | $547.41M |
| Mar 8, 2025 | $0.8933 | $0.8933 | $0.8933 | $0.8933 | $15.10M | $553.44M |
| Mar 7, 2025 | $0.9173 | $0.9173 | $0.9173 | $0.9173 | $12.80M | $567.12M |
| Mar 6, 2025 | $0.9472 | $0.9472 | $0.9472 | $0.9472 | $9.94M | $586.95M |
| Mar 5, 2025 | $0.9139 | $0.9139 | $0.9139 | $0.9139 | $27.27M | $565.86M |
| Mar 4, 2025 | $0.9135 | $0.9135 | $0.9135 | $0.9135 | $18.78M | $567.03M |
| Mar 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $20.57M | $645.51M |
| Mar 2, 2025 | $0.9599 | $0.9599 | $0.9599 | $0.9599 | $9.23M | $593.83M |
| Mar 1, 2025 | $0.9568 | $0.9568 | $0.9568 | $0.9568 | $19.48M | $592.85M |
| Feb 28, 2025 | $0.9836 | $0.9836 | $0.9836 | $0.9836 | $15.95M | $608.87M |
| Feb 27, 2025 | $0.9747 | $0.9747 | $0.9747 | $0.9747 | $26.16M | $603.32M |
| Feb 26, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $31.34M | $640.21M |
| Feb 25, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $20.89M | $651.33M |
| Feb 24, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $12.69M | $742.17M |
| Feb 23, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $10.36M | $760.16M |
| Feb 22, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $14.45M | $734.46M |
| Feb 21, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $11.48M | $779.64M |
| Feb 20, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $11.60M | $764.07M |
| Feb 19, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $19.36M | $765.40M |
| Feb 18, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $40.38M | $804.57M |
| Feb 17, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $12.32M | $787.18M |
| Feb 16, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $16.14M | $775.24M |
| Feb 15, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $14.75M | $781.67M |
| Feb 14, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $27.73M | $759.30M |
| Feb 13, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $31.28M | $773.75M |
| Feb 12, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $18.33M | $713.34M |
| Feb 11, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $15.15M | $713.63M |
| Feb 10, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $10.24M | $671.47M |
| Feb 9, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $11.59M | $680.80M |
| Feb 8, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $18.33M | $641.92M |
| Feb 7, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $23.70M | $636.48M |
| Feb 6, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $23.06M | $629.33M |
| Feb 5, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $34.22M | $641.68M |
| Feb 4, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $77.59M | $726.24M |
| Feb 3, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $35.27M | $749.52M |
| Feb 2, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $6.89M | $864.73M |
| Feb 1, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $19.66M | $928.84M |
| Jan 31, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $23.06M | $942.87M |
| Jan 30, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $26.74M | $906.10M |
| Jan 29, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $22.25M | $896.15M |
| Jan 28, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $33.78M | $940.63M |
| Jan 27, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $21.03M | $610.12M |
| Jan 26, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $17.34M | $614.36M |
| Jan 25, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $22.63M | $618.64M |
| Jan 24, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $22.87M | $639.31M |
| Jan 23, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $21.34M | $631.44M |
| Jan 22, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $36.91M | $667.31M |
| Jan 21, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $30.82M | $629.28M |
| Jan 20, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $32.61M | $631.63M |
| Jan 19, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $22.22M | $672.51M |
| Jan 18, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $17.34M | $693.94M |
| Jan 17, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $17.58M | $688.74M |
| Jan 16, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $20.81M | $712.51M |
| Jan 15, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $11.10M | $706.49M |
| Jan 14, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $24.14M | $686.12M |
| Jan 13, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $8.19M | $701.13M |
| Jan 12, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $7.38M | $710.02M |
| Jan 11, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $18.67M | $713.21M |
| Jan 10, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $17.26M | $684.89M |
| Jan 9, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $20.53M | $690.81M |
| Jan 8, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $18.06M | $699.26M |
| Jan 7, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $16.39M | $762.43M |
| Jan 6, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $13.56M | $756.80M |
| Jan 5, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $15.08M | $760.59M |
| Jan 4, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $19.07M | $756.03M |
| Jan 3, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $19.15M | $733.12M |
| Jan 2, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $17.94M | $712.06M |
| Jan 1, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $22.11M | $724.91M |
| Dec 31, 2024 | $1.86 | $1.86 | $1.86 | $1.86 | $16.98M | $696.76M |
| Dec 30, 2024 | $1.89 | $1.89 | $1.89 | $1.89 | $10.84M | $708.06M |
| Dec 29, 2024 | $1.94 | $1.94 | $1.94 | $1.94 | $12.33M | $726.07M |
| Dec 28, 2024 | $1.91 | $1.91 | $1.91 | $1.91 | $18.76M | $715.08M |
| Dec 27, 2024 | $1.90 | $1.90 | $1.90 | $1.90 | $15.53M | $711.17M |
| Dec 26, 2024 | $2.02 | $2.02 | $2.02 | $2.02 | $18.58M | $755.90M |
| Dec 25, 2024 | $2.01 | $2.01 | $2.01 | $2.01 | $21.82M | $751.15M |
| Dec 24, 2024 | $1.98 | $1.98 | $1.98 | $1.98 | $25.68M | $741.01M |
| Dec 23, 2024 | $1.84 | $1.84 | $1.84 | $1.84 | $18.80M | $688.91M |
| Dec 22, 2024 | $1.89 | $1.89 | $1.89 | $1.89 | $30.21M | $706.56M |
| Dec 21, 2024 | $2.03 | $2.03 | $2.03 | $2.03 | $69.66M | $756.55M |
| Dec 20, 2024 | $1.88 | $1.88 | $1.88 | $1.88 | $83.96M | $702.83M |
| Dec 19, 2024 | $2.20 | $2.20 | $2.20 | $2.20 | $87.35M | $823.42M |
| Dec 18, 2024 | $2.36 | $2.36 | $2.36 | $2.36 | $117.05M | $872.77M |
| Dec 17, 2024 | $2.28 | $2.28 | $2.28 | $2.28 | $46.65M | $842.57M |
| Dec 16, 2024 | $2.18 | $2.18 | $2.18 | $2.18 | $29.99M | $807.97M |
| Dec 15, 2024 | $2.13 | $2.13 | $2.13 | $2.13 | $44.36M | $788.96M |
| Dec 14, 2024 | $2.16 | $2.16 | $2.16 | $2.16 | $127.82M | $800.21M |
| Dec 13, 2024 | $2.16 | $2.16 | $2.16 | $2.16 | $42.65M | $797.11M |
| Dec 12, 2024 | $2.17 | $2.17 | $2.17 | $2.17 | $54.38M | $802.78M |
| Dec 11, 2024 | $1.96 | $1.96 | $1.96 | $1.96 | $74.15M | $714.52M |
| Dec 10, 2024 | $1.98 | $1.98 | $1.98 | $1.98 | $98.20M | $725.41M |
| Dec 9, 2024 | $2.33 | $2.33 | $2.33 | $2.33 | $25.75M | $853.11M |
| Dec 8, 2024 | $2.30 | $2.30 | $2.30 | $2.30 | $27.16M | $840.55M |
| Dec 7, 2024 | $2.34 | $2.34 | $2.34 | $2.34 | $51.79M | $856.81M |
| Dec 6, 2024 | $2.20 | $2.20 | $2.20 | $2.20 | $59.33M | $803.74M |
| Dec 5, 2024 | $2.29 | $2.29 | $2.29 | $2.29 | $118.39M | $837.95M |
| Dec 4, 2024 | $2.21 | $2.21 | $2.21 | $2.21 | $82.18M | $805.58M |
| Dec 3, 2024 | $2.24 | $2.24 | $2.24 | $2.24 | $62.08M | $815.67M |
| Dec 2, 2024 | $2.25 | $2.25 | $2.25 | $2.25 | $37.45M | $820.45M |
| Dec 1, 2024 | $2.21 | $2.21 | $2.21 | $2.21 | $49.17M | $805.55M |
| Nov 30, 2024 | $2.03 | $2.03 | $2.03 | $2.03 | $66.55M | $740.64M |
| Nov 29, 2024 | $1.90 | $1.90 | $1.90 | $1.90 | $40.19M | $692.80M |
| Nov 28, 2024 | $1.86 | $1.86 | $1.86 | $1.86 | $43.09M | $675.70M |
| Nov 27, 2024 | $1.66 | $1.66 | $1.66 | $1.66 | $40.98M | $602.83M |
| Nov 26, 2024 | $1.71 | $1.71 | $1.71 | $1.71 | $69.62M | $620.15M |
| Nov 25, 2024 | $1.77 | $1.77 | $1.77 | $1.77 | $101.26M | $642.28M |
| Nov 24, 2024 | $1.68 | $1.68 | $1.68 | $1.68 | $92.37M | $605.61M |
| Nov 23, 2024 | $1.44 | $1.44 | $1.44 | $1.44 | $42.57M | $520.78M |
| Nov 22, 2024 | $1.42 | $1.42 | $1.42 | $1.42 | $45.30M | $513.49M |
| Nov 21, 2024 | $1.35 | $1.35 | $1.35 | $1.35 | $34.31M | $487.71M |
| Nov 20, 2024 | $1.41 | $1.41 | $1.41 | $1.41 | $44.61M | $510.77M |
| Nov 19, 2024 | $1.48 | $1.48 | $1.48 | $1.48 | $46.26M | $533.61M |
| Nov 18, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $36.27M | $514.74M |
| Nov 17, 2024 | $1.51 | $1.51 | $1.51 | $1.51 | $30.57M | $542.66M |
| Nov 16, 2024 | $1.43 | $1.43 | $1.43 | $1.43 | $26.70M | $516.21M |
| Nov 15, 2024 | $1.36 | $1.36 | $1.36 | $1.36 | $30.48M | $487.16M |
| Nov 14, 2024 | $1.45 | $1.45 | $1.45 | $1.45 | $43.48M | $523.72M |
| Nov 13, 2024 | $1.53 | $1.53 | $1.53 | $1.53 | $44.77M | $551.94M |
| Nov 12, 2024 | $1.61 | $1.61 | $1.61 | $1.61 | $43.03M | $579.44M |
| Nov 11, 2024 | $1.56 | $1.56 | $1.56 | $1.56 | $40.26M | $560.55M |