Secret
SCRT
Rank #637
$0.1893
Updated 7 days ago
Market Cap
$61.45M
24h Volume
$7.24M
Avg Volume (all)
$9.93M
24h High/Low
$0.2032
$0.1880
$0.1880
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Alameda Research Portfolio
Osmosis Ecosystem
Infrastructure
Privacy
Outlier Ventures Portfolio
DragonFly Capital Portfolio
DeFiance Capital Portfolio
Artificial Intelligence (AI)
Cosmos Ecosystem
Privacy Blockchain
Chains
Osmosis
ibc/0954E1C28EB7A...
Secret
secret1k0jntykt7e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1893 | $0.2032 | $0.1880 | $0.1893 | $7.24M | $61.45M |
| Nov 10, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $13.55M | $68.11M |
| Nov 9, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $16.17M | $70.57M |
| Nov 8, 2025 | $0.2734 | $0.2734 | $0.2734 | $0.2734 | $60.89M | $88.47M |
| Nov 7, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $20.08M | $74.77M |
| Nov 6, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $23.95M | $72.18M |
| Nov 5, 2025 | $0.2151 | $0.2151 | $0.2151 | $0.2151 | $47.27M | $69.53M |
| Nov 4, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $23.23M | $60.09M |
| Nov 3, 2025 | $0.1765 | $0.1765 | $0.1765 | $0.1765 | $10.87M | $56.98M |
| Nov 2, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $14.31M | $52.74M |
| Nov 1, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $2.09M | $47.10M |
| Oct 31, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $2.83M | $45.61M |
| Oct 30, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $1.51M | $49.59M |
| Oct 29, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $2.33M | $49.63M |
| Oct 28, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $3.62M | $51.30M |
| Oct 27, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $5.55M | $53.64M |
| Oct 26, 2025 | $0.1556 | $0.1556 | $0.1556 | $0.1556 | $1.99M | $50.11M |
| Oct 25, 2025 | $0.1558 | $0.1558 | $0.1558 | $0.1558 | $1.60M | $50.21M |
| Oct 24, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $3.41M | $50.17M |
| Oct 23, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $4.34M | $49.26M |
| Oct 22, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $3.12M | $50.70M |
| Oct 21, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $1.93M | $52.67M |
| Oct 20, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $1.53M | $52.68M |
| Oct 19, 2025 | $0.1631 | $0.1631 | $0.1631 | $0.1631 | $1.99M | $52.47M |
| Oct 18, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $6.59M | $53.11M |
| Oct 17, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $7.39M | $53.52M |
| Oct 16, 2025 | $0.1748 | $0.1748 | $0.1748 | $0.1748 | $7.55M | $56.20M |
| Oct 15, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $8.84M | $60.55M |
| Oct 14, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $12.03M | $64.57M |
| Oct 13, 2025 | $0.1857 | $0.1857 | $0.1857 | $0.1857 | $15.82M | $59.59M |
| Oct 12, 2025 | $0.1675 | $0.1675 | $0.1675 | $0.1675 | $10.64M | $53.79M |
| Oct 11, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $29.75M | $53.82M |
| Oct 10, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $6.50M | $61.56M |
| Oct 9, 2025 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $12.36M | $69.01M |
| Oct 8, 2025 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $23.02M | $69.18M |
| Oct 7, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $10.31M | $68.54M |
| Oct 6, 2025 | $0.2062 | $0.2062 | $0.2062 | $0.2062 | $33.18M | $66.10M |
| Oct 5, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $6.89M | $60.07M |
| Oct 4, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $8.94M | $61.73M |
| Oct 3, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $22.07M | $61.18M |
| Oct 2, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $28.07M | $60.99M |
| Oct 1, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $969.48K | $48.96M |
| Sep 30, 2025 | $0.1549 | $0.1549 | $0.1549 | $0.1549 | $1.09M | $49.59M |
| Sep 29, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $800.76K | $49.98M |
| Sep 28, 2025 | $0.1541 | $0.1541 | $0.1541 | $0.1541 | $865.99K | $49.35M |
| Sep 27, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $1.34M | $49.00M |
| Sep 26, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $2.55M | $47.15M |
| Sep 25, 2025 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | $1.53M | $50.46M |
| Sep 24, 2025 | $0.1563 | $0.1563 | $0.1563 | $0.1563 | $2.72M | $50.02M |
| Sep 23, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $3.58M | $50.05M |
| Sep 22, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $1.75M | $54.37M |
| Sep 21, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $1.67M | $55.40M |
| Sep 20, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $2.79M | $54.72M |
| Sep 19, 2025 | $0.1822 | $0.1822 | $0.1822 | $0.1822 | $2.38M | $58.16M |
| Sep 18, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $3.62M | $57.72M |
| Sep 17, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $2.51M | $55.66M |
| Sep 16, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $2.88M | $54.86M |
| Sep 15, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $2.79M | $56.92M |
| Sep 14, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $3.25M | $59.54M |
| Sep 13, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $2.53M | $58.74M |
| Sep 12, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $2.20M | $57.85M |
| Sep 11, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $1.80M | $57.43M |
| Sep 10, 2025 | $0.1777 | $0.1777 | $0.1777 | $0.1777 | $2.34M | $56.57M |
| Sep 9, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $2.14M | $57.11M |
| Sep 8, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $1.44M | $55.08M |
| Sep 7, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $1.20M | $54.11M |
| Sep 6, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $2.11M | $54.66M |
| Sep 5, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $2.03M | $53.22M |
| Sep 4, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $2.10M | $54.90M |
| Sep 3, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $2.45M | $54.26M |
| Sep 2, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $2.45M | $53.24M |
| Sep 1, 2025 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $1.62M | $54.77M |
| Aug 31, 2025 | $0.1765 | $0.1765 | $0.1765 | $0.1765 | $1.73M | $56.07M |
| Aug 30, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $2.29M | $55.22M |
| Aug 29, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $2.08M | $58.01M |
| Aug 28, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $2.21M | $56.97M |
| Aug 27, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $2.02M | $56.27M |
| Aug 26, 2025 | $0.1712 | $0.1712 | $0.1712 | $0.1712 | $2.70M | $54.25M |
| Aug 25, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $2.46M | $59.02M |
| Aug 24, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $2.09M | $60.18M |
| Aug 23, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $3.97M | $61.51M |
| Aug 22, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $3.26M | $56.17M |
| Aug 21, 2025 | $0.1823 | $0.1823 | $0.1823 | $0.1823 | $2.47M | $57.77M |
| Aug 20, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $2.72M | $54.75M |
| Aug 19, 2025 | $0.1807 | $0.1807 | $0.1807 | $0.1807 | $3.50M | $57.09M |
| Aug 18, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $6.27M | $60.69M |
| Aug 17, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $5.64M | $60.17M |
| Aug 16, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $2.27M | $55.95M |
| Aug 15, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $3.02M | $56.35M |
| Aug 14, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $2.99M | $62.46M |
| Aug 13, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $2.94M | $61.24M |
| Aug 12, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $2.36M | $56.67M |
| Aug 11, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $2.27M | $59.75M |
| Aug 10, 2025 | $0.1890 | $0.1890 | $0.1890 | $0.1890 | $2.95M | $59.53M |
| Aug 9, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $2.04M | $57.46M |
| Aug 8, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $2.51M | $56.55M |
| Aug 7, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $2.38M | $54.01M |
| Aug 6, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $2.95M | $53.36M |
| Aug 5, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $1.82M | $54.93M |
| Aug 4, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $1.54M | $53.49M |
| Aug 3, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $2.04M | $51.87M |
| Aug 2, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $2.56M | $53.18M |
| Aug 1, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $2.46M | $54.47M |
| Jul 31, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $2.47M | $58.05M |
| Jul 30, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $3.37M | $58.77M |
| Jul 29, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $2.90M | $58.89M |
| Jul 28, 2025 | $0.2015 | $0.2015 | $0.2015 | $0.2015 | $2.99M | $63.13M |
| Jul 27, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $2.03M | $59.83M |
| Jul 26, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $2.51M | $60.13M |
| Jul 25, 2025 | $0.1868 | $0.1868 | $0.1868 | $0.1868 | $3.41M | $58.55M |
| Jul 24, 2025 | $0.1956 | $0.1956 | $0.1956 | $0.1956 | $5.04M | $61.25M |
| Jul 23, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $5.06M | $65.08M |
| Jul 22, 2025 | $0.2091 | $0.2091 | $0.2091 | $0.2091 | $4.67M | $65.43M |
| Jul 21, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $5.71M | $64.14M |
| Jul 20, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $2.45M | $59.75M |
| Jul 19, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $3.61M | $58.97M |
| Jul 18, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $3.19M | $59.01M |
| Jul 17, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $2.76M | $58.89M |
| Jul 16, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $3.12M | $57.46M |
| Jul 15, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $3.14M | $56.22M |
| Jul 14, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $3.02M | $56.85M |
| Jul 13, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $4.58M | $55.67M |
| Jul 12, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $4.68M | $55.78M |
| Jul 11, 2025 | $0.1778 | $0.1778 | $0.1778 | $0.1778 | $4.17M | $55.55M |
| Jul 10, 2025 | $0.1688 | $0.1688 | $0.1688 | $0.1688 | $2.67M | $52.72M |
| Jul 9, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $9.58M | $51.74M |
| Jul 8, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $4.12M | $50.73M |
| Jul 7, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $1.31M | $48.43M |
| Jul 6, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $1.29M | $47.87M |
| Jul 5, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $1.28M | $47.74M |
| Jul 4, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $1.63M | $50.77M |
| Jul 3, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $1.79M | $50.69M |
| Jul 2, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $1.84M | $46.74M |
| Jul 1, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $2.56M | $48.99M |
| Jun 30, 2025 | $0.1644 | $0.1644 | $0.1644 | $0.1644 | $2.17M | $51.20M |
| Jun 29, 2025 | $0.1577 | $0.1577 | $0.1577 | $0.1577 | $1.88M | $49.14M |
| Jun 28, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $3.22M | $48.98M |
| Jun 27, 2025 | $0.1525 | $0.1525 | $0.1525 | $0.1525 | $2.74M | $47.44M |
| Jun 26, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $1.64M | $48.25M |
| Jun 25, 2025 | $0.1619 | $0.1619 | $0.1619 | $0.1619 | $1.69M | $50.35M |
| Jun 24, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $2.19M | $49.53M |
| Jun 23, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $3.01M | $44.45M |
| Jun 22, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $1.63M | $45.69M |
| Jun 21, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $1.79M | $48.61M |
| Jun 20, 2025 | $0.1598 | $0.1598 | $0.1598 | $0.1598 | $1.58M | $49.67M |
| Jun 19, 2025 | $0.1615 | $0.1615 | $0.1615 | $0.1615 | $1.63M | $50.16M |
| Jun 18, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $1.89M | $50.71M |
| Jun 17, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $1.51M | $52.92M |
| Jun 16, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $1.62M | $52.03M |
| Jun 15, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $1.68M | $51.15M |
| Jun 14, 2025 | $0.1660 | $0.1660 | $0.1660 | $0.1660 | $2.25M | $51.48M |
| Jun 13, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $1.81M | $52.50M |
| Jun 12, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $1.59M | $55.55M |
| Jun 11, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $1.86M | $58.26M |
| Jun 10, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $2.00M | $56.22M |
| Jun 9, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $1.30M | $53.82M |
| Jun 8, 2025 | $0.1760 | $0.1760 | $0.1760 | $0.1760 | $1.82M | $54.52M |
| Jun 7, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $1.94M | $52.95M |
| Jun 6, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $1.91M | $51.92M |
| Jun 5, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $2.12M | $54.43M |
| Jun 4, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $1.79M | $56.18M |
| Jun 3, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $1.50M | $57.00M |
| Jun 2, 2025 | $0.1839 | $0.1839 | $0.1839 | $0.1839 | $1.54M | $56.88M |
| Jun 1, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $2.38M | $56.12M |
| May 31, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $4.23M | $54.37M |
| May 30, 2025 | $0.1975 | $0.1975 | $0.1975 | $0.1975 | $2.62M | $61.01M |
| May 29, 2025 | $0.2044 | $0.2044 | $0.2044 | $0.2044 | $2.24M | $63.14M |
| May 28, 2025 | $0.2047 | $0.2047 | $0.2047 | $0.2047 | $2.36M | $63.20M |
| May 27, 2025 | $0.2021 | $0.2021 | $0.2021 | $0.2021 | $2.20M | $62.42M |
| May 26, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $3.85M | $62.30M |
| May 25, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $3.72M | $63.07M |
| May 24, 2025 | $0.2094 | $0.2094 | $0.2094 | $0.2094 | $5.83M | $64.66M |
| May 23, 2025 | $0.2294 | $0.2294 | $0.2294 | $0.2294 | $4.07M | $70.74M |
| May 22, 2025 | $0.2177 | $0.2177 | $0.2177 | $0.2177 | $3.93M | $66.96M |
| May 21, 2025 | $0.2160 | $0.2160 | $0.2160 | $0.2160 | $2.93M | $66.56M |
| May 20, 2025 | $0.2134 | $0.2134 | $0.2134 | $0.2134 | $3.18M | $65.78M |
| May 19, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $5.24M | $68.33M |
| May 18, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $4.99M | $67.86M |
| May 17, 2025 | $0.2165 | $0.2165 | $0.2165 | $0.2165 | $3.79M | $66.73M |
| May 16, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $8.15M | $67.50M |
| May 15, 2025 | $0.2347 | $0.2347 | $0.2347 | $0.2347 | $7.45M | $72.21M |
| May 14, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $14.25M | $76.67M |
| May 13, 2025 | $0.2521 | $0.2521 | $0.2521 | $0.2521 | $26.00M | $77.62M |
| May 12, 2025 | $0.2454 | $0.2454 | $0.2454 | $0.2454 | $7.33M | $75.47M |
| May 11, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $9.28M | $77.25M |
| May 10, 2025 | $0.2260 | $0.2260 | $0.2260 | $0.2260 | $9.22M | $69.48M |
| May 9, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $7.58M | $66.88M |
| May 8, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $6.14M | $61.87M |
| May 7, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $15.40M | $62.44M |
| May 6, 2025 | $0.2206 | $0.2206 | $0.2206 | $0.2206 | $25.51M | $67.67M |
| May 5, 2025 | $0.2474 | $0.2474 | $0.2474 | $0.2474 | $18.66M | $75.94M |
| May 4, 2025 | $0.2166 | $0.2166 | $0.2166 | $0.2166 | $3.97M | $66.51M |
| May 3, 2025 | $0.2301 | $0.2301 | $0.2301 | $0.2301 | $12.21M | $70.58M |
| May 2, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $11.61M | $71.18M |
| May 1, 2025 | $0.2132 | $0.2132 | $0.2132 | $0.2132 | $5.38M | $65.37M |
| Apr 30, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $4.70M | $62.86M |
| Apr 29, 2025 | $0.2130 | $0.2130 | $0.2130 | $0.2130 | $3.13M | $65.20M |
| Apr 28, 2025 | $0.2093 | $0.2093 | $0.2093 | $0.2093 | $2.31M | $64.16M |
| Apr 27, 2025 | $0.2235 | $0.2235 | $0.2235 | $0.2235 | $3.02M | $68.48M |
| Apr 26, 2025 | $0.2267 | $0.2267 | $0.2267 | $0.2267 | $4.18M | $69.42M |
| Apr 25, 2025 | $0.2267 | $0.2267 | $0.2267 | $0.2267 | $4.00M | $69.29M |
| Apr 24, 2025 | $0.2110 | $0.2110 | $0.2110 | $0.2110 | $7.02M | $64.61M |
| Apr 23, 2025 | $0.2228 | $0.2228 | $0.2228 | $0.2228 | $7.86M | $68.23M |
| Apr 22, 2025 | $0.2093 | $0.2093 | $0.2093 | $0.2093 | $3.16M | $64.17M |
| Apr 21, 2025 | $0.2037 | $0.2037 | $0.2037 | $0.2037 | $5.63M | $62.34M |
| Apr 20, 2025 | $0.2017 | $0.2017 | $0.2017 | $0.2017 | $10.03M | $61.66M |
| Apr 19, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $3.54M | $55.50M |
| Apr 18, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $2.52M | $52.71M |
| Apr 17, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $11.89M | $52.09M |
| Apr 16, 2025 | $0.1712 | $0.1712 | $0.1712 | $0.1712 | $4.21M | $52.29M |
| Apr 15, 2025 | $0.1755 | $0.1755 | $0.1755 | $0.1755 | $3.88M | $53.56M |
| Apr 14, 2025 | $0.1753 | $0.1753 | $0.1753 | $0.1753 | $3.73M | $53.49M |
| Apr 13, 2025 | $0.1859 | $0.1859 | $0.1859 | $0.1859 | $3.23M | $56.74M |
| Apr 12, 2025 | $0.1791 | $0.1791 | $0.1791 | $0.1791 | $3.70M | $54.68M |
| Apr 11, 2025 | $0.1692 | $0.1692 | $0.1692 | $0.1692 | $3.87M | $51.62M |
| Apr 10, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $4.33M | $53.73M |
| Apr 9, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $3.20M | $48.15M |
| Apr 8, 2025 | $0.1642 | $0.1642 | $0.1642 | $0.1642 | $6.84M | $50.06M |
| Apr 7, 2025 | $0.1593 | $0.1593 | $0.1593 | $0.1593 | $3.94M | $48.53M |
| Apr 6, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $3.03M | $54.38M |
| Apr 5, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $4.42M | $55.30M |
| Apr 4, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $4.77M | $55.26M |
| Apr 3, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $4.12M | $55.33M |
| Apr 2, 2025 | $0.1988 | $0.1988 | $0.1988 | $0.1988 | $3.77M | $60.61M |
| Apr 1, 2025 | $0.1977 | $0.1977 | $0.1977 | $0.1977 | $3.56M | $60.14M |
| Mar 31, 2025 | $0.1964 | $0.1964 | $0.1964 | $0.1964 | $2.59M | $59.74M |
| Mar 30, 2025 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $3.33M | $59.35M |
| Mar 29, 2025 | $0.2044 | $0.2044 | $0.2044 | $0.2044 | $4.30M | $62.16M |
| Mar 28, 2025 | $0.2234 | $0.2234 | $0.2234 | $0.2234 | $3.37M | $67.90M |
| Mar 27, 2025 | $0.2219 | $0.2219 | $0.2219 | $0.2219 | $3.51M | $67.44M |
| Mar 26, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $4.89M | $69.00M |
| Mar 25, 2025 | $0.2245 | $0.2245 | $0.2245 | $0.2245 | $5.55M | $68.03M |
| Mar 24, 2025 | $0.2228 | $0.2228 | $0.2228 | $0.2228 | $11.96M | $67.66M |
| Mar 23, 2025 | $0.2105 | $0.2105 | $0.2105 | $0.2105 | $5.30M | $63.91M |
| Mar 22, 2025 | $0.2007 | $0.2007 | $0.2007 | $0.2007 | $7.17M | $60.94M |
| Mar 21, 2025 | $0.2083 | $0.2083 | $0.2083 | $0.2083 | $11.71M | $63.20M |
| Mar 20, 2025 | $0.2054 | $0.2054 | $0.2054 | $0.2054 | $4.77M | $62.26M |
| Mar 19, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $4.72M | $61.89M |
| Mar 18, 2025 | $0.2075 | $0.2075 | $0.2075 | $0.2075 | $4.86M | $62.92M |
| Mar 17, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $3.17M | $58.59M |
| Mar 16, 2025 | $0.2028 | $0.2028 | $0.2028 | $0.2028 | $3.90M | $61.45M |
| Mar 15, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $4.30M | $58.27M |
| Mar 14, 2025 | $0.1863 | $0.1863 | $0.1863 | $0.1863 | $6.18M | $56.38M |
| Mar 13, 2025 | $0.1914 | $0.1914 | $0.1914 | $0.1914 | $13.45M | $58.04M |
| Mar 12, 2025 | $0.1946 | $0.1946 | $0.1946 | $0.1946 | $8.53M | $58.74M |
| Mar 11, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $5.09M | $54.09M |
| Mar 10, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $3.97M | $56.38M |
| Mar 9, 2025 | $0.1998 | $0.1998 | $0.1998 | $0.1998 | $2.75M | $60.45M |
| Mar 8, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $3.79M | $60.78M |
| Mar 7, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $2.95M | $61.37M |
| Mar 6, 2025 | $0.2090 | $0.2090 | $0.2090 | $0.2090 | $2.83M | $63.19M |
| Mar 5, 2025 | $0.2068 | $0.2068 | $0.2068 | $0.2068 | $4.95M | $62.43M |
| Mar 4, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $4.83M | $62.04M |
| Mar 3, 2025 | $0.2333 | $0.2333 | $0.2333 | $0.2333 | $5.65M | $70.46M |
| Mar 2, 2025 | $0.2144 | $0.2144 | $0.2144 | $0.2144 | $4.27M | $64.74M |
| Mar 1, 2025 | $0.2271 | $0.2271 | $0.2271 | $0.2271 | $4.49M | $68.57M |
| Feb 28, 2025 | $0.2278 | $0.2278 | $0.2278 | $0.2278 | $3.08M | $68.76M |
| Feb 27, 2025 | $0.2288 | $0.2288 | $0.2288 | $0.2288 | $3.94M | $69.00M |
| Feb 26, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $5.85M | $70.12M |
| Feb 25, 2025 | $0.2248 | $0.2248 | $0.2248 | $0.2248 | $4.41M | $67.79M |
| Feb 24, 2025 | $0.2576 | $0.2576 | $0.2576 | $0.2576 | $4.14M | $77.64M |
| Feb 23, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $4.15M | $81.18M |
| Feb 22, 2025 | $0.2501 | $0.2501 | $0.2501 | $0.2501 | $4.40M | $75.39M |
| Feb 21, 2025 | $0.2532 | $0.2532 | $0.2532 | $0.2532 | $2.52M | $76.31M |
| Feb 20, 2025 | $0.2505 | $0.2505 | $0.2505 | $0.2505 | $4.21M | $75.44M |
| Feb 19, 2025 | $0.2421 | $0.2421 | $0.2421 | $0.2421 | $3.44M | $72.89M |
| Feb 18, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $2.75M | $75.26M |
| Feb 17, 2025 | $0.2521 | $0.2521 | $0.2521 | $0.2521 | $2.36M | $75.91M |
| Feb 16, 2025 | $0.2515 | $0.2515 | $0.2515 | $0.2515 | $2.76M | $75.75M |
| Feb 15, 2025 | $0.2692 | $0.2692 | $0.2692 | $0.2692 | $2.81M | $80.94M |
| Feb 14, 2025 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $2.67M | $78.62M |
| Feb 13, 2025 | $0.2661 | $0.2661 | $0.2661 | $0.2661 | $3.74M | $80.03M |
| Feb 12, 2025 | $0.2518 | $0.2518 | $0.2518 | $0.2518 | $3.41M | $75.72M |
| Feb 11, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $4.32M | $78.37M |
| Feb 10, 2025 | $0.2485 | $0.2485 | $0.2485 | $0.2485 | $5.08M | $74.63M |
| Feb 9, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $3.81M | $75.94M |
| Feb 8, 2025 | $0.2314 | $0.2314 | $0.2314 | $0.2314 | $3.59M | $69.45M |
| Feb 7, 2025 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $3.97M | $67.33M |
| Feb 6, 2025 | $0.2411 | $0.2411 | $0.2411 | $0.2411 | $3.32M | $72.39M |
| Feb 5, 2025 | $0.2495 | $0.2495 | $0.2495 | $0.2495 | $5.13M | $74.82M |
| Feb 4, 2025 | $0.2587 | $0.2587 | $0.2587 | $0.2587 | $9.61M | $77.71M |
| Feb 3, 2025 | $0.2552 | $0.2552 | $0.2552 | $0.2552 | $4.68M | $75.42M |
| Feb 2, 2025 | $0.2984 | $0.2984 | $0.2984 | $0.2984 | $2.65M | $89.78M |
| Feb 1, 2025 | $0.3246 | $0.3246 | $0.3246 | $0.3246 | $3.41M | $97.27M |
| Jan 31, 2025 | $0.3291 | $0.3291 | $0.3291 | $0.3291 | $3.53M | $98.77M |
| Jan 30, 2025 | $0.3095 | $0.3095 | $0.3095 | $0.3095 | $3.26M | $92.80M |
| Jan 29, 2025 | $0.2980 | $0.2980 | $0.2980 | $0.2980 | $3.59M | $89.18M |
| Jan 28, 2025 | $0.3235 | $0.3235 | $0.3235 | $0.3235 | $5.60M | $96.80M |
| Jan 27, 2025 | $0.3345 | $0.3345 | $0.3345 | $0.3345 | $2.80M | $100.22M |
| Jan 26, 2025 | $0.3468 | $0.3468 | $0.3468 | $0.3468 | $3.51M | $103.91M |
| Jan 25, 2025 | $0.3397 | $0.3397 | $0.3397 | $0.3397 | $4.45M | $101.60M |
| Jan 24, 2025 | $0.3554 | $0.3554 | $0.3554 | $0.3554 | $5.24M | $106.44M |
| Jan 23, 2025 | $0.3586 | $0.3586 | $0.3586 | $0.3586 | $5.14M | $107.36M |
| Jan 22, 2025 | $0.3657 | $0.3657 | $0.3657 | $0.3657 | $5.87M | $109.23M |
| Jan 21, 2025 | $0.3474 | $0.3474 | $0.3474 | $0.3474 | $14.65M | $104.04M |
| Jan 20, 2025 | $0.3559 | $0.3559 | $0.3559 | $0.3559 | $21.58M | $106.63M |
| Jan 19, 2025 | $0.4196 | $0.4196 | $0.4196 | $0.4196 | $6.67M | $125.26M |
| Jan 18, 2025 | $0.4660 | $0.4660 | $0.4660 | $0.4660 | $6.24M | $139.32M |
| Jan 17, 2025 | $0.4355 | $0.4355 | $0.4355 | $0.4355 | $6.04M | $129.94M |
| Jan 16, 2025 | $0.4517 | $0.4517 | $0.4517 | $0.4517 | $7.41M | $134.90M |
| Jan 15, 2025 | $0.4177 | $0.4177 | $0.4177 | $0.4177 | $4.60M | $124.62M |
| Jan 14, 2025 | $0.4079 | $0.4079 | $0.4079 | $0.4079 | $8.67M | $121.73M |
| Jan 13, 2025 | $0.4315 | $0.4315 | $0.4315 | $0.4315 | $3.12M | $128.68M |
| Jan 12, 2025 | $0.4388 | $0.4388 | $0.4388 | $0.4388 | $4.50M | $131.09M |
| Jan 11, 2025 | $0.4479 | $0.4479 | $0.4479 | $0.4479 | $7.64M | $133.61M |
| Jan 10, 2025 | $0.4320 | $0.4320 | $0.4320 | $0.4320 | $6.96M | $128.85M |
| Jan 9, 2025 | $0.4460 | $0.4460 | $0.4460 | $0.4460 | $10.70M | $133.02M |
| Jan 8, 2025 | $0.4627 | $0.4627 | $0.4627 | $0.4627 | $10.79M | $137.89M |
| Jan 7, 2025 | $0.5286 | $0.5286 | $0.5286 | $0.5286 | $15.54M | $157.16M |
| Jan 6, 2025 | $0.5428 | $0.5428 | $0.5428 | $0.5428 | $13.57M | $161.60M |
| Jan 5, 2025 | $0.5517 | $0.5517 | $0.5517 | $0.5517 | $21.11M | $163.87M |
| Jan 4, 2025 | $0.5452 | $0.5452 | $0.5452 | $0.5452 | $17.98M | $161.87M |
| Jan 3, 2025 | $0.5432 | $0.5432 | $0.5432 | $0.5432 | $24.82M | $161.28M |
| Jan 2, 2025 | $0.5075 | $0.5075 | $0.5075 | $0.5075 | $25.14M | $150.67M |
| Jan 1, 2025 | $0.5085 | $0.5085 | $0.5085 | $0.5085 | $18.99M | $150.99M |
| Dec 31, 2024 | $0.5223 | $0.5223 | $0.5223 | $0.5223 | $59.64M | $154.93M |
| Dec 30, 2024 | $0.4946 | $0.4946 | $0.4946 | $0.4946 | $50.89M | $146.81M |
| Dec 29, 2024 | $0.4878 | $0.4878 | $0.4878 | $0.4878 | $146.02M | $144.82M |
| Dec 28, 2024 | $0.3930 | $0.3930 | $0.3930 | $0.3930 | $3.63M | $116.68M |
| Dec 27, 2024 | $0.3815 | $0.3815 | $0.3815 | $0.3815 | $3.10M | $113.17M |
| Dec 26, 2024 | $0.4138 | $0.4138 | $0.4138 | $0.4138 | $3.43M | $122.72M |
| Dec 25, 2024 | $0.4213 | $0.4213 | $0.4213 | $0.4213 | $5.33M | $124.97M |
| Dec 24, 2024 | $0.4103 | $0.4103 | $0.4103 | $0.4103 | $6.31M | $121.80M |
| Dec 23, 2024 | $0.3864 | $0.3864 | $0.3864 | $0.3864 | $5.46M | $114.92M |
| Dec 22, 2024 | $0.3808 | $0.3808 | $0.3808 | $0.3808 | $6.02M | $112.85M |
| Dec 21, 2024 | $0.4048 | $0.4048 | $0.4048 | $0.4048 | $11.16M | $119.98M |
| Dec 20, 2024 | $0.3958 | $0.3958 | $0.3958 | $0.3958 | $9.28M | $117.56M |
| Dec 19, 2024 | $0.4283 | $0.4283 | $0.4283 | $0.4283 | $7.31M | $126.97M |
| Dec 18, 2024 | $0.4591 | $0.4591 | $0.4591 | $0.4591 | $3.65M | $136.07M |
| Dec 17, 2024 | $0.5004 | $0.5004 | $0.5004 | $0.5004 | $5.59M | $148.41M |
| Dec 16, 2024 | $0.5252 | $0.5252 | $0.5252 | $0.5252 | $6.26M | $155.61M |
| Dec 15, 2024 | $0.5060 | $0.5060 | $0.5060 | $0.5060 | $6.07M | $149.87M |
| Dec 14, 2024 | $0.5398 | $0.5398 | $0.5398 | $0.5398 | $7.87M | $159.81M |
| Dec 13, 2024 | $0.5564 | $0.5564 | $0.5564 | $0.5564 | $9.32M | $164.45M |
| Dec 12, 2024 | $0.5649 | $0.5649 | $0.5649 | $0.5649 | $9.96M | $167.21M |
| Dec 11, 2024 | $0.5238 | $0.5238 | $0.5238 | $0.5238 | $15.60M | $155.06M |
| Dec 10, 2024 | $0.5357 | $0.5357 | $0.5357 | $0.5357 | $17.68M | $158.31M |
| Dec 9, 2024 | $0.6571 | $0.6571 | $0.6571 | $0.6571 | $10.79M | $194.07M |
| Dec 8, 2024 | $0.6636 | $0.6636 | $0.6636 | $0.6636 | $13.00M | $196.73M |
| Dec 7, 2024 | $0.6661 | $0.6661 | $0.6661 | $0.6661 | $18.85M | $196.29M |
| Dec 6, 2024 | $0.6846 | $0.6846 | $0.6846 | $0.6846 | $20.62M | $201.96M |
| Dec 5, 2024 | $0.7116 | $0.7116 | $0.7116 | $0.7116 | $27.79M | $209.40M |
| Dec 4, 2024 | $0.7310 | $0.7310 | $0.7310 | $0.7310 | $31.51M | $215.44M |
| Dec 3, 2024 | $0.7205 | $0.7205 | $0.7205 | $0.7205 | $31.61M | $212.26M |
| Dec 2, 2024 | $0.7416 | $0.7416 | $0.7416 | $0.7416 | $64.53M | $218.71M |
| Dec 1, 2024 | $0.6965 | $0.6965 | $0.6965 | $0.6965 | $27.03M | $205.66M |
| Nov 30, 2024 | $0.7037 | $0.7037 | $0.7037 | $0.7037 | $56.01M | $207.55M |
| Nov 29, 2024 | $0.7262 | $0.7262 | $0.7262 | $0.7262 | $94.21M | $213.92M |
| Nov 28, 2024 | $0.5796 | $0.5796 | $0.5796 | $0.5796 | $49.11M | $170.45M |
| Nov 27, 2024 | $0.5683 | $0.5683 | $0.5683 | $0.5683 | $50.34M | $167.33M |
| Nov 26, 2024 | $0.6354 | $0.6354 | $0.6354 | $0.6354 | $135.96M | $186.53M |
| Nov 25, 2024 | $0.4930 | $0.4930 | $0.4930 | $0.4930 | $32.45M | $145.10M |
| Nov 24, 2024 | $0.5198 | $0.5198 | $0.5198 | $0.5198 | $85.87M | $152.79M |
| Nov 23, 2024 | $0.5678 | $0.5678 | $0.5678 | $0.5678 | $253.18M | $166.15M |
| Nov 22, 2024 | $0.3413 | $0.3413 | $0.3413 | $0.3413 | $42.70M | $100.27M |
| Nov 21, 2024 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $45.22M | $97.43M |
| Nov 20, 2024 | $0.3008 | $0.3008 | $0.3008 | $0.3008 | $15.35M | $88.34M |
| Nov 19, 2024 | $0.3454 | $0.3454 | $0.3454 | $0.3454 | $70.01M | $101.22M |
| Nov 18, 2024 | $0.4005 | $0.4005 | $0.4005 | $0.4005 | $250.14M | $117.69M |
| Nov 17, 2024 | $0.2297 | $0.2297 | $0.2297 | $0.2297 | $2.88M | $67.29M |
| Nov 16, 2024 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $1.80M | $60.89M |
| Nov 15, 2024 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $2.03M | $59.15M |
| Nov 14, 2024 | $0.2092 | $0.2092 | $0.2092 | $0.2092 | $3.19M | $61.33M |
| Nov 13, 2024 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $3.12M | $65.13M |
| Nov 12, 2024 | $0.2276 | $0.2276 | $0.2276 | $0.2276 | $2.98M | $66.65M |
| Nov 11, 2024 | $0.2175 | $0.2175 | $0.2175 | $0.2175 | $3.02M | $63.71M |