Steem
STEEM
Rank #779
$0.0864
Updated 7 days ago
Market Cap
$45.96M
24h Volume
$32.94M
Avg Volume (all)
$30.45M
24h High/Low
$0.0949
$0.0840
$0.0840
Price Chart
Categories & Chains
Categories
SocialFi
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0864 | $0.0949 | $0.0840 | $0.0864 | $32.94M | $45.96M |
| Nov 10, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $9.88M | $45.35M |
| Nov 9, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $11.52M | $45.38M |
| Nov 8, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $16.09M | $46.28M |
| Nov 7, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $10.02M | $41.43M |
| Nov 6, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $11.43M | $41.05M |
| Nov 5, 2025 | $0.0733 | $0.0733 | $0.0733 | $0.0733 | $25.90M | $38.93M |
| Nov 4, 2025 | $0.0764 | $0.0764 | $0.0764 | $0.0764 | $25.70M | $40.60M |
| Nov 3, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $10.50M | $45.45M |
| Nov 2, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $10.50M | $45.46M |
| Nov 1, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $9.14M | $44.65M |
| Oct 31, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $20.02M | $43.85M |
| Oct 30, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $17.96M | $46.64M |
| Oct 29, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $22.27M | $46.75M |
| Oct 28, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $16.66M | $48.23M |
| Oct 27, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $8.79M | $49.39M |
| Oct 26, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $9.20M | $47.82M |
| Oct 25, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $17.10M | $47.97M |
| Oct 24, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $20.58M | $47.58M |
| Oct 23, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $20.43M | $47.76M |
| Oct 22, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $15.53M | $48.53M |
| Oct 21, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $11.84M | $49.70M |
| Oct 20, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $11.38M | $49.81M |
| Oct 19, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $13.28M | $48.88M |
| Oct 18, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $20.82M | $48.62M |
| Oct 17, 2025 | $0.0936 | $0.0936 | $0.0936 | $0.0936 | $26.64M | $49.54M |
| Oct 16, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $25.85M | $51.60M |
| Oct 15, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $28.40M | $53.35M |
| Oct 14, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $20.04M | $55.13M |
| Oct 13, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $15.46M | $52.32M |
| Oct 12, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $38.24M | $48.32M |
| Oct 11, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $37.35M | $48.04M |
| Oct 10, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $15.43M | $62.89M |
| Oct 9, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $14.76M | $64.19M |
| Oct 8, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $18.64M | $62.57M |
| Oct 7, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $13.69M | $65.72M |
| Oct 6, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $12.06M | $64.53M |
| Oct 5, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $11.37M | $64.47M |
| Oct 4, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $17.23M | $66.58M |
| Oct 3, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $19.31M | $65.72M |
| Oct 2, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $16.38M | $65.61M |
| Oct 1, 2025 | $0.1172 | $0.1172 | $0.1172 | $0.1172 | $14.93M | $61.71M |
| Sep 30, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $17.74M | $62.20M |
| Sep 29, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $14.26M | $62.55M |
| Sep 28, 2025 | $0.1177 | $0.1177 | $0.1177 | $0.1177 | $3.71M | $62.06M |
| Sep 27, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $8.59M | $62.36M |
| Sep 26, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $11.44M | $60.59M |
| Sep 25, 2025 | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $6.69M | $64.81M |
| Sep 24, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $5.92M | $64.47M |
| Sep 23, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $14.71M | $64.19M |
| Sep 22, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $5.19M | $68.46M |
| Sep 21, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $2.96M | $69.83M |
| Sep 20, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $7.07M | $69.29M |
| Sep 19, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $4.71M | $71.92M |
| Sep 18, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $7.10M | $71.50M |
| Sep 17, 2025 | $0.1329 | $0.1329 | $0.1329 | $0.1329 | $5.82M | $69.90M |
| Sep 16, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $7.36M | $69.50M |
| Sep 15, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $5.48M | $70.87M |
| Sep 14, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $6.16M | $73.21M |
| Sep 13, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $5.84M | $71.73M |
| Sep 12, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $6.00M | $71.13M |
| Sep 11, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $4.33M | $70.62M |
| Sep 10, 2025 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $6.07M | $70.12M |
| Sep 9, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $5.64M | $70.04M |
| Sep 8, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $3.12M | $69.31M |
| Sep 7, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $3.68M | $68.29M |
| Sep 6, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $8.18M | $68.41M |
| Sep 5, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $7.07M | $67.35M |
| Sep 4, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $4.30M | $69.00M |
| Sep 3, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $7.52M | $67.92M |
| Sep 2, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $9.11M | $66.88M |
| Sep 1, 2025 | $0.1302 | $0.1302 | $0.1302 | $0.1302 | $6.22M | $68.39M |
| Aug 31, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $5.96M | $68.58M |
| Aug 30, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $13.96M | $67.85M |
| Aug 29, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $8.55M | $70.52M |
| Aug 28, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $14.99M | $69.32M |
| Aug 27, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $42.94M | $69.36M |
| Aug 26, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $80.87M | $67.68M |
| Aug 25, 2025 | $0.1345 | $0.1345 | $0.1345 | $0.1345 | $20.45M | $70.60M |
| Aug 24, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $17.98M | $71.25M |
| Aug 23, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $28.30M | $72.71M |
| Aug 22, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $21.90M | $68.11M |
| Aug 21, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $29.68M | $69.46M |
| Aug 20, 2025 | $0.1260 | $0.1260 | $0.1260 | $0.1260 | $25.57M | $66.11M |
| Aug 19, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $10.96M | $69.33M |
| Aug 18, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $6.40M | $70.84M |
| Aug 17, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $8.75M | $71.96M |
| Aug 16, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $14.30M | $69.37M |
| Aug 15, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $18.09M | $68.01M |
| Aug 14, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $11.22M | $73.20M |
| Aug 13, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $13.49M | $72.24M |
| Aug 12, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $6.36M | $69.58M |
| Aug 11, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $5.24M | $72.23M |
| Aug 10, 2025 | $0.1400 | $0.1400 | $0.1400 | $0.1400 | $4.65M | $73.23M |
| Aug 9, 2025 | $0.1373 | $0.1373 | $0.1373 | $0.1373 | $4.85M | $71.75M |
| Aug 8, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $6.51M | $70.30M |
| Aug 7, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $5.42M | $67.70M |
| Aug 6, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $11.88M | $67.50M |
| Aug 5, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $6.18M | $70.25M |
| Aug 4, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $6.47M | $67.74M |
| Aug 3, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $9.27M | $67.15M |
| Aug 2, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $14.14M | $68.15M |
| Aug 1, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $10.10M | $70.26M |
| Jul 31, 2025 | $0.1407 | $0.1407 | $0.1407 | $0.1407 | $13.59M | $73.39M |
| Jul 30, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $10.09M | $72.76M |
| Jul 29, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $9.68M | $73.87M |
| Jul 28, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $6.97M | $77.95M |
| Jul 27, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $6.44M | $76.37M |
| Jul 26, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $12.95M | $76.42M |
| Jul 25, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $13.35M | $75.54M |
| Jul 24, 2025 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $39.04M | $78.50M |
| Jul 23, 2025 | $0.1615 | $0.1615 | $0.1615 | $0.1615 | $39.26M | $83.73M |
| Jul 22, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $8.97M | $82.30M |
| Jul 21, 2025 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $12.16M | $80.62M |
| Jul 20, 2025 | $0.1516 | $0.1516 | $0.1516 | $0.1516 | $14.32M | $78.70M |
| Jul 19, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $22.74M | $78.22M |
| Jul 18, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $13.68M | $77.71M |
| Jul 17, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $10.45M | $77.54M |
| Jul 16, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $7.71M | $76.16M |
| Jul 15, 2025 | $0.1444 | $0.1444 | $0.1444 | $0.1444 | $8.89M | $74.83M |
| Jul 14, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $7.29M | $75.16M |
| Jul 13, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $19.08M | $73.56M |
| Jul 12, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $10.53M | $73.13M |
| Jul 11, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $7.19M | $71.55M |
| Jul 10, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $6.78M | $69.71M |
| Jul 9, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $23.50M | $68.08M |
| Jul 8, 2025 | $0.1288 | $0.1288 | $0.1288 | $0.1288 | $11.35M | $66.65M |
| Jul 7, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $4.97M | $66.24M |
| Jul 6, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $5.22M | $65.75M |
| Jul 5, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $8.87M | $65.65M |
| Jul 4, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $9.75M | $68.11M |
| Jul 3, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $9.54M | $68.20M |
| Jul 2, 2025 | $0.1217 | $0.1217 | $0.1217 | $0.1217 | $6.96M | $62.89M |
| Jul 1, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $7.12M | $66.63M |
| Jun 30, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $9.71M | $67.58M |
| Jun 29, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $4.13M | $65.32M |
| Jun 28, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $1.66M | $64.23M |
| Jun 27, 2025 | $0.1232 | $0.1232 | $0.1232 | $0.1232 | $8.22M | $63.65M |
| Jun 26, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $9.14M | $64.77M |
| Jun 25, 2025 | $0.1271 | $0.1271 | $0.1271 | $0.1271 | $6.38M | $65.60M |
| Jun 24, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $7.76M | $64.13M |
| Jun 23, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $6.87M | $59.24M |
| Jun 22, 2025 | $0.1164 | $0.1164 | $0.1164 | $0.1164 | $5.12M | $59.64M |
| Jun 21, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $5.29M | $62.73M |
| Jun 20, 2025 | $0.1252 | $0.1252 | $0.1252 | $0.1252 | $4.44M | $64.65M |
| Jun 19, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $5.11M | $64.36M |
| Jun 18, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $4.92M | $64.25M |
| Jun 17, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $5.32M | $66.51M |
| Jun 16, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $4.04M | $66.62M |
| Jun 15, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $4.56M | $66.09M |
| Jun 14, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $6.67M | $66.09M |
| Jun 13, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $5.98M | $67.57M |
| Jun 12, 2025 | $0.1381 | $0.1381 | $0.1381 | $0.1381 | $5.97M | $71.15M |
| Jun 11, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $6.55M | $73.03M |
| Jun 10, 2025 | $0.1393 | $0.1393 | $0.1393 | $0.1393 | $5.13M | $71.67M |
| Jun 9, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $5.04M | $69.51M |
| Jun 8, 2025 | $0.1353 | $0.1353 | $0.1353 | $0.1353 | $4.06M | $69.72M |
| Jun 7, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $6.23M | $67.56M |
| Jun 6, 2025 | $0.1294 | $0.1294 | $0.1294 | $0.1294 | $4.43M | $66.48M |
| Jun 5, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $3.30M | $70.23M |
| Jun 4, 2025 | $0.1399 | $0.1399 | $0.1399 | $0.1399 | $2.96M | $71.87M |
| Jun 3, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $3.38M | $72.17M |
| Jun 2, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $1.93M | $69.71M |
| Jun 1, 2025 | $0.1358 | $0.1358 | $0.1358 | $0.1358 | $3.96M | $69.73M |
| May 31, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $6.77M | $67.92M |
| May 30, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $3.45M | $73.38M |
| May 29, 2025 | $0.1445 | $0.1445 | $0.1445 | $0.1445 | $4.00M | $74.23M |
| May 28, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $8.38M | $75.64M |
| May 27, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $15.07M | $74.29M |
| May 26, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $15.49M | $74.69M |
| May 25, 2025 | $0.1481 | $0.1481 | $0.1481 | $0.1481 | $15.75M | $76.10M |
| May 24, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $24.39M | $75.64M |
| May 23, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $25.21M | $80.63M |
| May 22, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $21.17M | $78.28M |
| May 21, 2025 | $0.1494 | $0.1494 | $0.1494 | $0.1494 | $17.20M | $76.58M |
| May 20, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $23.02M | $76.47M |
| May 19, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $16.94M | $79.14M |
| May 18, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $18.63M | $77.38M |
| May 17, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $17.99M | $76.40M |
| May 16, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $24.29M | $76.85M |
| May 15, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $25.24M | $80.79M |
| May 14, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $30.01M | $83.59M |
| May 13, 2025 | $0.1612 | $0.1612 | $0.1612 | $0.1612 | $29.78M | $82.57M |
| May 12, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $30.53M | $82.28M |
| May 11, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $24.87M | $82.98M |
| May 10, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $34.22M | $79.93M |
| May 9, 2025 | $0.1483 | $0.1483 | $0.1483 | $0.1483 | $24.27M | $75.85M |
| May 8, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $16.27M | $70.84M |
| May 7, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $14.41M | $70.78M |
| May 6, 2025 | $0.1441 | $0.1441 | $0.1441 | $0.1441 | $2.98M | $73.74M |
| May 5, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $14.01M | $73.88M |
| May 4, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $21.54M | $76.44M |
| May 3, 2025 | $0.1488 | $0.1488 | $0.1488 | $0.1488 | $15.42M | $75.98M |
| May 2, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $18.09M | $76.77M |
| May 1, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $18.31M | $77.04M |
| Apr 30, 2025 | $0.1495 | $0.1495 | $0.1495 | $0.1495 | $20.31M | $76.22M |
| Apr 29, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $30.49M | $78.46M |
| Apr 28, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $112.51M | $80.91M |
| Apr 27, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $21.67M | $78.43M |
| Apr 26, 2025 | $0.1474 | $0.1474 | $0.1474 | $0.1474 | $19.90M | $75.21M |
| Apr 25, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $21.13M | $75.33M |
| Apr 24, 2025 | $0.1462 | $0.1462 | $0.1462 | $0.1462 | $25.32M | $74.56M |
| Apr 23, 2025 | $0.1483 | $0.1483 | $0.1483 | $0.1483 | $20.53M | $75.60M |
| Apr 22, 2025 | $0.1435 | $0.1435 | $0.1435 | $0.1435 | $16.63M | $72.92M |
| Apr 21, 2025 | $0.1449 | $0.1449 | $0.1449 | $0.1449 | $12.21M | $73.85M |
| Apr 20, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $13.89M | $76.91M |
| Apr 19, 2025 | $0.1528 | $0.1528 | $0.1528 | $0.1528 | $42.65M | $78.20M |
| Apr 18, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $28.39M | $74.69M |
| Apr 17, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $49.39M | $77.78M |
| Apr 16, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $29.19M | $69.44M |
| Apr 15, 2025 | $0.1324 | $0.1324 | $0.1324 | $0.1324 | $18.90M | $67.26M |
| Apr 14, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $37.65M | $70.11M |
| Apr 13, 2025 | $0.1321 | $0.1321 | $0.1321 | $0.1321 | $16.56M | $67.30M |
| Apr 12, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $43.80M | $66.91M |
| Apr 11, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $189.87M | $69.55M |
| Apr 10, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $127.23M | $63.48M |
| Apr 9, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $18.77M | $55.55M |
| Apr 8, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $45.39M | $57.56M |
| Apr 7, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $25.95M | $57.02M |
| Apr 6, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $13.91M | $62.91M |
| Apr 5, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $22.09M | $61.82M |
| Apr 4, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $24.39M | $60.58M |
| Apr 3, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $20.90M | $60.23M |
| Apr 2, 2025 | $0.1280 | $0.1280 | $0.1280 | $0.1280 | $18.62M | $64.78M |
| Apr 1, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $17.03M | $64.33M |
| Mar 31, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $11.33M | $65.11M |
| Mar 30, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $13.60M | $64.32M |
| Mar 29, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $17.74M | $66.40M |
| Mar 28, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $17.92M | $70.78M |
| Mar 27, 2025 | $0.1401 | $0.1401 | $0.1401 | $0.1401 | $41.45M | $70.90M |
| Mar 26, 2025 | $0.1436 | $0.1436 | $0.1436 | $0.1436 | $39.96M | $72.65M |
| Mar 25, 2025 | $0.1386 | $0.1386 | $0.1386 | $0.1386 | $15.29M | $69.98M |
| Mar 24, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $9.60M | $68.18M |
| Mar 23, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $9.31M | $68.04M |
| Mar 22, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $13.16M | $67.52M |
| Mar 21, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $15.33M | $70.57M |
| Mar 20, 2025 | $0.1407 | $0.1407 | $0.1407 | $0.1407 | $16.67M | $71.14M |
| Mar 19, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $14.96M | $69.81M |
| Mar 18, 2025 | $0.1350 | $0.1350 | $0.1350 | $0.1350 | $13.49M | $68.12M |
| Mar 17, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $11.22M | $65.37M |
| Mar 16, 2025 | $0.1322 | $0.1322 | $0.1322 | $0.1322 | $8.98M | $66.57M |
| Mar 15, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $12.26M | $65.98M |
| Mar 14, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $14.11M | $64.62M |
| Mar 13, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $17.60M | $64.90M |
| Mar 12, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $21.89M | $63.32M |
| Mar 11, 2025 | $0.1212 | $0.1212 | $0.1212 | $0.1212 | $19.54M | $60.76M |
| Mar 10, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $14.75M | $62.48M |
| Mar 9, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $12.81M | $69.07M |
| Mar 8, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $19.26M | $69.84M |
| Mar 7, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $14.83M | $70.94M |
| Mar 6, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $15.13M | $72.01M |
| Mar 5, 2025 | $0.1395 | $0.1395 | $0.1395 | $0.1395 | $23.29M | $69.78M |
| Mar 4, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $24.43M | $71.25M |
| Mar 3, 2025 | $0.1587 | $0.1587 | $0.1587 | $0.1587 | $23.81M | $79.44M |
| Mar 2, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $15.35M | $76.00M |
| Mar 1, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $23.19M | $75.25M |
| Feb 28, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $19.71M | $75.84M |
| Feb 27, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $19.03M | $74.65M |
| Feb 26, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $25.84M | $76.45M |
| Feb 25, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $18.90M | $76.73M |
| Feb 24, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $12.27M | $86.71M |
| Feb 23, 2025 | $0.1749 | $0.1749 | $0.1749 | $0.1749 | $14.96M | $86.75M |
| Feb 22, 2025 | $0.1666 | $0.1666 | $0.1666 | $0.1666 | $3.55M | $83.04M |
| Feb 21, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $14.16M | $86.48M |
| Feb 20, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $14.74M | $85.58M |
| Feb 19, 2025 | $0.1686 | $0.1686 | $0.1686 | $0.1686 | $17.24M | $83.53M |
| Feb 18, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $24.10M | $86.20M |
| Feb 17, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $29.72M | $87.16M |
| Feb 16, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $14.12M | $83.48M |
| Feb 15, 2025 | $0.1775 | $0.1775 | $0.1775 | $0.1775 | $16.58M | $85.74M |
| Feb 14, 2025 | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $15.22M | $85.52M |
| Feb 13, 2025 | $0.1792 | $0.1792 | $0.1792 | $0.1792 | $18.07M | $86.39M |
| Feb 12, 2025 | $0.1750 | $0.1750 | $0.1750 | $0.1750 | $16.91M | $84.53M |
| Feb 11, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $20.58M | $86.73M |
| Feb 10, 2025 | $0.1801 | $0.1801 | $0.1801 | $0.1801 | $33.43M | $86.97M |
| Feb 9, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $12.76M | $83.12M |
| Feb 8, 2025 | $0.1648 | $0.1648 | $0.1648 | $0.1648 | $15.46M | $79.14M |
| Feb 7, 2025 | $0.1643 | $0.1643 | $0.1643 | $0.1643 | $19.38M | $79.28M |
| Feb 6, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $3.77M | $82.71M |
| Feb 5, 2025 | $0.1735 | $0.1735 | $0.1735 | $0.1735 | $22.71M | $83.70M |
| Feb 4, 2025 | $0.1775 | $0.1775 | $0.1775 | $0.1775 | $38.60M | $85.65M |
| Feb 3, 2025 | $0.1735 | $0.1735 | $0.1735 | $0.1735 | $38.29M | $83.65M |
| Feb 2, 2025 | $0.1934 | $0.1934 | $0.1934 | $0.1934 | $25.39M | $93.42M |
| Feb 1, 2025 | $0.2055 | $0.2055 | $0.2055 | $0.2055 | $27.83M | $99.02M |
| Jan 31, 2025 | $0.2099 | $0.2099 | $0.2099 | $0.2099 | $30.68M | $101.20M |
| Jan 30, 2025 | $0.2057 | $0.2057 | $0.2057 | $0.2057 | $32.19M | $99.47M |
| Jan 29, 2025 | $0.2060 | $0.2060 | $0.2060 | $0.2060 | $35.97M | $99.07M |
| Jan 28, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $51.85M | $102.89M |
| Jan 27, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $11.75M | $108.84M |
| Jan 26, 2025 | $0.2273 | $0.2273 | $0.2273 | $0.2273 | $39.61M | $109.55M |
| Jan 25, 2025 | $0.2342 | $0.2342 | $0.2342 | $0.2342 | $38.82M | $112.66M |
| Jan 24, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $8.85M | $102.85M |
| Jan 23, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $36.18M | $105.24M |
| Jan 22, 2025 | $0.2220 | $0.2220 | $0.2220 | $0.2220 | $6.36M | $106.71M |
| Jan 21, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $60.32M | $106.77M |
| Jan 20, 2025 | $0.2168 | $0.2168 | $0.2168 | $0.2168 | $50.96M | $104.69M |
| Jan 19, 2025 | $0.2422 | $0.2422 | $0.2422 | $0.2422 | $6.17M | $116.49M |
| Jan 18, 2025 | $0.2619 | $0.2619 | $0.2619 | $0.2619 | $37.61M | $126.05M |
| Jan 17, 2025 | $0.2563 | $0.2563 | $0.2563 | $0.2563 | $55.40M | $123.13M |
| Jan 16, 2025 | $0.2621 | $0.2621 | $0.2621 | $0.2621 | $41.30M | $125.94M |
| Jan 15, 2025 | $0.2628 | $0.2628 | $0.2628 | $0.2628 | $29.85M | $126.36M |
| Jan 14, 2025 | $0.2593 | $0.2593 | $0.2593 | $0.2593 | $36.95M | $124.65M |
| Jan 13, 2025 | $0.2677 | $0.2677 | $0.2677 | $0.2677 | $21.96M | $128.55M |
| Jan 12, 2025 | $0.2832 | $0.2832 | $0.2832 | $0.2832 | $38.85M | $136.12M |
| Jan 11, 2025 | $0.2761 | $0.2761 | $0.2761 | $0.2761 | $39.89M | $132.77M |
| Jan 10, 2025 | $0.2933 | $0.2933 | $0.2933 | $0.2933 | $88.55M | $141.01M |
| Jan 9, 2025 | $0.3199 | $0.3199 | $0.3199 | $0.3199 | $514.52M | $152.89M |
| Jan 8, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $61.70M | $135.64M |
| Jan 7, 2025 | $0.3054 | $0.3054 | $0.3054 | $0.3054 | $143.21M | $146.53M |
| Jan 6, 2025 | $0.3125 | $0.3125 | $0.3125 | $0.3125 | $445.04M | $150.53M |
| Jan 5, 2025 | $0.3070 | $0.3070 | $0.3070 | $0.3070 | $379.81M | $147.86M |
| Jan 4, 2025 | $0.2529 | $0.2529 | $0.2529 | $0.2529 | $45.30M | $121.33M |
| Jan 3, 2025 | $0.2469 | $0.2469 | $0.2469 | $0.2469 | $53.32M | $118.66M |
| Jan 2, 2025 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $122.60M | $124.06M |
| Jan 1, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $433.42M | $134.36M |
| Dec 31, 2024 | $0.2495 | $0.2495 | $0.2495 | $0.2495 | $238.15M | $119.97M |
| Dec 30, 2024 | $0.2808 | $0.2808 | $0.2808 | $0.2808 | $419.53M | $135.00M |
| Dec 29, 2024 | $0.3569 | $0.3569 | $0.3569 | $0.3569 | $781.82M | $176.64M |
| Dec 28, 2024 | $0.2141 | $0.2141 | $0.2141 | $0.2141 | $28.42M | $102.65M |
| Dec 27, 2024 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $27.02M | $99.30M |
| Dec 26, 2024 | $0.2205 | $0.2205 | $0.2205 | $0.2205 | $28.67M | $105.71M |
| Dec 25, 2024 | $0.2331 | $0.2331 | $0.2331 | $0.2331 | $35.07M | $111.72M |
| Dec 24, 2024 | $0.2393 | $0.2393 | $0.2393 | $0.2393 | $70.67M | $114.69M |
| Dec 23, 2024 | $0.2131 | $0.2131 | $0.2131 | $0.2131 | $78.19M | $102.15M |
| Dec 22, 2024 | $0.1934 | $0.1934 | $0.1934 | $0.1934 | $30.53M | $92.59M |
| Dec 21, 2024 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $6.84M | $95.94M |
| Dec 20, 2024 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $6.70M | $91.73M |
| Dec 19, 2024 | $0.2037 | $0.2037 | $0.2037 | $0.2037 | $34.66M | $97.75M |
| Dec 18, 2024 | $0.2293 | $0.2293 | $0.2293 | $0.2293 | $30.79M | $109.82M |
| Dec 17, 2024 | $0.2474 | $0.2474 | $0.2474 | $0.2474 | $36.95M | $118.41M |
| Dec 16, 2024 | $0.2571 | $0.2571 | $0.2571 | $0.2571 | $27.82M | $123.34M |
| Dec 15, 2024 | $0.2495 | $0.2495 | $0.2495 | $0.2495 | $31.57M | $119.38M |
| Dec 14, 2024 | $0.2654 | $0.2654 | $0.2654 | $0.2654 | $37.52M | $126.80M |
| Dec 13, 2024 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $45.68M | $127.95M |
| Dec 12, 2024 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $38.40M | $123.13M |
| Dec 11, 2024 | $0.2381 | $0.2381 | $0.2381 | $0.2381 | $60.27M | $113.76M |
| Dec 10, 2024 | $0.2559 | $0.2559 | $0.2559 | $0.2559 | $68.13M | $122.21M |
| Dec 9, 2024 | $0.3086 | $0.3086 | $0.3086 | $0.3086 | $36.23M | $147.29M |
| Dec 8, 2024 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $32.09M | $141.36M |
| Dec 7, 2024 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $44.15M | $141.26M |
| Dec 6, 2024 | $0.2959 | $0.2959 | $0.2959 | $0.2959 | $58.38M | $141.27M |
| Dec 5, 2024 | $0.3081 | $0.3081 | $0.3081 | $0.3081 | $73.53M | $148.53M |
| Dec 4, 2024 | $0.3129 | $0.3129 | $0.3129 | $0.3129 | $80.41M | $149.08M |
| Dec 3, 2024 | $0.2828 | $0.2828 | $0.2828 | $0.2828 | $52.15M | $135.06M |
| Dec 2, 2024 | $0.2876 | $0.2876 | $0.2876 | $0.2876 | $31.92M | $137.30M |
| Dec 1, 2024 | $0.2683 | $0.2683 | $0.2683 | $0.2683 | $30.29M | $128.23M |
| Nov 30, 2024 | $0.2680 | $0.2680 | $0.2680 | $0.2680 | $24.29M | $127.97M |
| Nov 29, 2024 | $0.2590 | $0.2590 | $0.2590 | $0.2590 | $28.40M | $123.48M |
| Nov 28, 2024 | $0.2649 | $0.2649 | $0.2649 | $0.2649 | $35.46M | $126.40M |
| Nov 27, 2024 | $0.2574 | $0.2574 | $0.2574 | $0.2574 | $61.61M | $122.70M |
| Nov 26, 2024 | $0.2499 | $0.2499 | $0.2499 | $0.2499 | $48.25M | $118.58M |
| Nov 25, 2024 | $0.2410 | $0.2410 | $0.2410 | $0.2410 | $49.04M | $114.91M |
| Nov 24, 2024 | $0.2306 | $0.2306 | $0.2306 | $0.2306 | $43.43M | $109.83M |
| Nov 23, 2024 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | $34.35M | $104.57M |
| Nov 22, 2024 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $33.44M | $102.50M |
| Nov 21, 2024 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | $30.23M | $100.08M |
| Nov 20, 2024 | $0.2177 | $0.2177 | $0.2177 | $0.2177 | $33.77M | $103.78M |
| Nov 19, 2024 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $32.25M | $103.81M |
| Nov 18, 2024 | $0.1994 | $0.1994 | $0.1994 | $0.1994 | $27.74M | $95.34M |
| Nov 17, 2024 | $0.2118 | $0.2118 | $0.2118 | $0.2118 | $35.91M | $100.85M |
| Nov 16, 2024 | $0.1946 | $0.1946 | $0.1946 | $0.1946 | $29.72M | $92.59M |
| Nov 15, 2024 | $0.1856 | $0.1856 | $0.1856 | $0.1856 | $47.73M | $88.20M |
| Nov 14, 2024 | $0.1953 | $0.1953 | $0.1953 | $0.1953 | $60.93M | $93.08M |
| Nov 13, 2024 | $0.2007 | $0.2007 | $0.2007 | $0.2007 | $47.44M | $95.56M |
| Nov 12, 2024 | $0.1968 | $0.1968 | $0.1968 | $0.1968 | $39.10M | $93.91M |
| Nov 11, 2024 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $32.86M | $89.97M |