Stride Staked Atom
STATOM
Rank #1606
$5.15
Updated 9 days ago
Market Cap
$11.62M
24h Volume
$308.51K
Avg Volume (all)
$130.60M
24h High/Low
$5.30
$5.07
$5.07
Price Chart
Categories & Chains
Categories
Liquid Staking Tokens
Liquid Staking
Osmosis Ecosystem
Evmos Ecosystem
Secret Ecosystem
Chains
Osmosis
ibc/C140AFD542AE7...
Evmos
0xc8b4d3e67238e38...
Secret
secret155w9uxruyp...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $5.15 | $5.30 | $5.07 | $5.15 | $308.51K | $11.62M |
| Nov 10, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $408.35K | $11.51M |
| Nov 9, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $473.82K | $11.40M |
| Nov 8, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $532.34K | $11.74M |
| Nov 7, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $245.72K | $10.21M |
| Nov 6, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $329.65K | $10.60M |
| Nov 5, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $993.67K | $9.99M |
| Nov 4, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $690.74K | $9.97M |
| Nov 3, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $298.84K | $12.05M |
| Nov 2, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $293.34K | $12.38M |
| Nov 1, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $519.06K | $12.20M |
| Oct 31, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $544.93K | $11.95M |
| Oct 30, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $307.58K | $12.44M |
| Oct 29, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $299.80K | $12.70M |
| Oct 28, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $424.39K | $13.11M |
| Oct 27, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $336.27K | $13.25M |
| Oct 26, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $257.76K | $12.79M |
| Oct 25, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $397.79K | $13.14M |
| Oct 24, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $175.94K | $13.11M |
| Oct 23, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $385.93K | $12.78M |
| Oct 22, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $370.39K | $13.08M |
| Oct 21, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $509.92K | $13.56M |
| Oct 20, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $450.16K | $13.29M |
| Oct 19, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $431.44K | $12.92M |
| Oct 18, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $694.14K | $12.64M |
| Oct 17, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $351.20K | $13.26M |
| Oct 16, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $555.39K | $13.58M |
| Oct 15, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $423.01K | $14.20M |
| Oct 14, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $555.27K | $14.82M |
| Oct 13, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $573.55K | $13.80M |
| Oct 12, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $1.70M | $12.49M |
| Oct 11, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $481.67K | $12.11M |
| Oct 10, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $494.16K | $16.35M |
| Oct 9, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $647.52K | $17.65M |
| Oct 8, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $699.40K | $17.02M |
| Oct 7, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $2.25M | $17.73M |
| Oct 6, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $384.55K | $16.41M |
| Oct 5, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $371.89K | $16.53M |
| Oct 4, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $423.56K | $16.80M |
| Oct 3, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $505.55K | $16.90M |
| Oct 2, 2025 | $6.89 | $6.89 | $6.89 | $6.89 | $650.22K | $16.09M |
| Oct 1, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $379.86K | $16.22M |
| Sep 30, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $493.84K | $16.29M |
| Sep 29, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $552.67K | $16.48M |
| Sep 28, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $467.85K | $16.14M |
| Sep 27, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $374.07K | $16.13M |
| Sep 26, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $356.79K | $15.61M |
| Sep 25, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $342.28K | $16.22M |
| Sep 24, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $432.01K | $16.12M |
| Sep 23, 2025 | $6.94 | $6.94 | $6.94 | $6.94 | $536.26K | $15.96M |
| Sep 22, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $433.36K | $16.91M |
| Sep 21, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $469.80K | $16.96M |
| Sep 20, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $564.37K | $17.08M |
| Sep 19, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $195.36K | $17.88M |
| Sep 18, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $442.99K | $17.31M |
| Sep 17, 2025 | $7.62 | $7.62 | $7.62 | $7.62 | $354.50K | $17.23M |
| Sep 16, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $421.80K | $16.90M |
| Sep 15, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $482.55K | $17.23M |
| Sep 14, 2025 | $8.04 | $8.04 | $8.04 | $8.04 | $454.81K | $17.94M |
| Sep 13, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $515.80K | $17.44M |
| Sep 12, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $202.93K | $17.28M |
| Sep 11, 2025 | $7.77 | $7.77 | $7.77 | $7.77 | $647.83K | $17.28M |
| Sep 10, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $418.15K | $16.80M |
| Sep 9, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $604.17K | $16.74M |
| Sep 8, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $479.57K | $16.36M |
| Sep 7, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $405.05K | $15.98M |
| Sep 6, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $498.90K | $16.12M |
| Sep 5, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $670.10K | $15.97M |
| Sep 4, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $547.28K | $16.21M |
| Sep 3, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $413.53K | $15.94M |
| Sep 2, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $380.99K | $15.75M |
| Sep 1, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $372.84K | $15.98M |
| Aug 31, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $464.70K | $16.05M |
| Aug 30, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $425.81K | $16.32M |
| Aug 29, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $428.96K | $17.08M |
| Aug 28, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $532.99K | $16.18M |
| Aug 27, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $593.08K | $16.33M |
| Aug 26, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $412.37K | $15.91M |
| Aug 25, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | $615.72K | $17.21M |
| Aug 24, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $511.68K | $17.40M |
| Aug 23, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | $460.68K | $17.24M |
| Aug 22, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $506.00K | $16.41M |
| Aug 21, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $470.15K | $16.56M |
| Aug 20, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $359.84K | $15.80M |
| Aug 19, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $427.65K | $16.30M |
| Aug 18, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $592.95K | $17.28M |
| Aug 17, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $512.39K | $16.92M |
| Aug 16, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $843.27K | $16.46M |
| Aug 15, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $768.71K | $16.39M |
| Aug 14, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $711.33K | $17.97M |
| Aug 13, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | $543.42K | $17.42M |
| Aug 12, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $440.06K | $16.30M |
| Aug 11, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $394.46K | $16.83M |
| Aug 10, 2025 | $7.66 | $7.66 | $7.66 | $7.66 | $672.64K | $17.72M |
| Aug 9, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $461.22K | $17.21M |
| Aug 8, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $684.44K | $16.45M |
| Aug 7, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | $279.56K | $15.77M |
| Aug 6, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $307.84K | $15.46M |
| Aug 5, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $352.34K | $15.89M |
| Aug 4, 2025 | $6.91 | $6.91 | $6.91 | $6.91 | $278.59K | $15.63M |
| Aug 3, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $311.51K | $15.02M |
| Aug 2, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $227.12K | $15.24M |
| Aug 1, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $504.72K | $15.63M |
| Jul 31, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $342.47K | $16.22M |
| Jul 30, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $347.59K | $16.87M |
| Jul 29, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $326.73K | $17.79M |
| Jul 28, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $616.67K | $18.57M |
| Jul 27, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $617.65K | $18.28M |
| Jul 26, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | $585.37K | $17.79M |
| Jul 25, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $515.51K | $17.83M |
| Jul 24, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $668.55K | $17.95M |
| Jul 23, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $650.97K | $19.39M |
| Jul 22, 2025 | $8.35 | $8.35 | $8.35 | $8.35 | $1.08M | $19.65M |
| Jul 21, 2025 | $8.32 | $8.32 | $8.32 | $8.32 | $886.39K | $20.36M |
| Jul 20, 2025 | $8.04 | $8.04 | $8.04 | $8.04 | $758.49K | $19.58M |
| Jul 19, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $1.06M | $18.88M |
| Jul 18, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $1.79M | $18.74M |
| Jul 17, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $1.27M | $19.86M |
| Jul 16, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $900.90K | $18.99M |
| Jul 15, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $859.17K | $18.38M |
| Jul 14, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $582.33K | $18.72M |
| Jul 13, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $815.20K | $18.90M |
| Jul 12, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $915.48K | $19.06M |
| Jul 11, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $728.63K | $18.72M |
| Jul 10, 2025 | $6.90 | $6.90 | $6.90 | $6.90 | $587.33K | $17.33M |
| Jul 9, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $460.53K | $16.88M |
| Jul 8, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $878.22K | $16.52M |
| Jul 7, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $397.77K | $16.31M |
| Jul 6, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $453.98K | $16.08M |
| Jul 5, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $548.55K | $16.30M |
| Jul 4, 2025 | $6.69 | $6.69 | $6.69 | $6.69 | $655.71K | $16.95M |
| Jul 3, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $465.64K | $16.94M |
| Jul 2, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $788.12K | $15.85M |
| Jul 1, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $556.51K | $16.63M |
| Jun 30, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $458.46K | $16.98M |
| Jun 29, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $417.29K | $16.03M |
| Jun 28, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $463.19K | $15.67M |
| Jun 27, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $534.02K | $16.31M |
| Jun 26, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $470.20K | $16.66M |
| Jun 25, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $745.41K | $16.84M |
| Jun 24, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $504.71K | $16.95M |
| Jun 23, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $577.81K | $15.75M |
| Jun 22, 2025 | $6.02 | $6.02 | $6.02 | $6.02 | $514.40K | $15.90M |
| Jun 21, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $435.70K | $16.51M |
| Jun 20, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $447.48K | $16.93M |
| Jun 19, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $804.89K | $17.03M |
| Jun 18, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $490.59K | $16.95M |
| Jun 17, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $457.71K | $16.61M |
| Jun 16, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $443.55K | $16.06M |
| Jun 15, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $411.88K | $16.41M |
| Jun 14, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $492.43K | $16.41M |
| Jun 13, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $432.24K | $16.92M |
| Jun 12, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $493.26K | $17.84M |
| Jun 11, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $554.03K | $18.45M |
| Jun 10, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $469.91K | $17.72M |
| Jun 9, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $547.65K | $17.19M |
| Jun 8, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $423.62K | $17.11M |
| Jun 7, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $463.32K | $16.88M |
| Jun 6, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $453.28K | $16.28M |
| Jun 5, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $683.23K | $17.01M |
| Jun 4, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $1.22M | $17.26M |
| Jun 3, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $510.67K | $17.48M |
| Jun 2, 2025 | $6.91 | $6.91 | $6.91 | $6.91 | $585.94K | $17.08M |
| Jun 1, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $583.03K | $17.06M |
| May 31, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $447.81K | $16.78M |
| May 30, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $493.45K | $18.13M |
| May 29, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | $699.24K | $18.64M |
| May 28, 2025 | $7.52 | $7.52 | $7.52 | $7.52 | $568.68K | $18.51M |
| May 27, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $578.08K | $18.54M |
| May 26, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $603.95K | $18.86M |
| May 25, 2025 | $7.42 | $7.42 | $7.42 | $7.42 | $792.38K | $18.53M |
| May 24, 2025 | $7.53 | $7.53 | $7.53 | $7.53 | $1.74M | $18.76M |
| May 23, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $471.08K | $19.49M |
| May 22, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $603.93K | $18.91M |
| May 21, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $767.71K | $18.22M |
| May 20, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $597.42K | $18.09M |
| May 19, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $657.41K | $18.49M |
| May 18, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $543.07K | $18.03M |
| May 17, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $594.08K | $18.40M |
| May 16, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $697.42K | $18.33M |
| May 15, 2025 | $8.03 | $8.03 | $8.03 | $8.03 | $710.45K | $19.24M |
| May 14, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $720.93K | $20.31M |
| May 13, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $1.10M | $20.02M |
| May 12, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $993.81K | $20.15M |
| May 11, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $784.34K | $20.01M |
| May 10, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $590.23K | $18.87M |
| May 9, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $748.61K | $17.42M |
| May 8, 2025 | $6.53 | $6.53 | $6.53 | $6.53 | $482.84K | $15.95M |
| May 7, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $437.56K | $15.62M |
| May 6, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $527.20K | $15.83M |
| May 5, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $511.21K | $15.82M |
| May 4, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $494.31K | $16.28M |
| May 3, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $814.25K | $16.79M |
| May 2, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $512.83K | $17.21M |
| May 1, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $584.59K | $16.64M |
| Apr 30, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | $511.83K | $16.92M |
| Apr 29, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $607.03K | $16.98M |
| Apr 28, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $644.52K | $17.40M |
| Apr 27, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $687.71K | $18.20M |
| Apr 26, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $762.86K | $18.04M |
| Apr 25, 2025 | $7.11 | $7.11 | $7.11 | $7.11 | $770.16K | $17.93M |
| Apr 24, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $592.56K | $17.54M |
| Apr 23, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $587.51K | $17.08M |
| Apr 22, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $704.58K | $16.23M |
| Apr 21, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $476.41K | $16.22M |
| Apr 20, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $424.39K | $16.29M |
| Apr 19, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $489.74K | $15.99M |
| Apr 18, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $427.88K | $15.93M |
| Apr 17, 2025 | $6.28 | $6.28 | $6.28 | $6.28 | $459.23K | $15.47M |
| Apr 16, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $522.23K | $15.39M |
| Apr 15, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $519.59K | $15.88M |
| Apr 14, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $540.63K | $15.71M |
| Apr 13, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $469.43K | $16.52M |
| Apr 12, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $506.73K | $16.28M |
| Apr 11, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $544.05K | $16.41M |
| Apr 10, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $575.19K | $17.19M |
| Apr 9, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $660.39K | $15.85M |
| Apr 8, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $661.18K | $16.79M |
| Apr 7, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $622.41K | $16.86M |
| Apr 6, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $544.01K | $18.24M |
| Apr 5, 2025 | $7.66 | $7.66 | $7.66 | $7.66 | $730.85K | $18.92M |
| Apr 4, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $701.62K | $17.91M |
| Apr 3, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $373.71K | $16.04M |
| Apr 2, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $502.39K | $16.78M |
| Apr 1, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $568.41K | $16.68M |
| Mar 31, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $566.85K | $16.91M |
| Mar 30, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $634.18K | $16.59M |
| Mar 29, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $827.81K | $17.90M |
| Mar 28, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $742.28K | $18.71M |
| Mar 27, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $567.56K | $19.24M |
| Mar 26, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $751.93K | $19.01M |
| Mar 25, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $739.95K | $19.28M |
| Mar 24, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $535.25K | $18.87M |
| Mar 23, 2025 | $7.50 | $7.50 | $7.50 | $7.50 | $545.70K | $19.56M |
| Mar 22, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $430.62K | $18.26M |
| Mar 21, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $581.99K | $18.50M |
| Mar 20, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $555.88K | $18.82M |
| Mar 19, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $595.93K | $18.85M |
| Mar 18, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $592.01K | $18.69M |
| Mar 17, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $575.67K | $18.49M |
| Mar 16, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $497.04K | $18.53M |
| Mar 15, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $508.13K | $17.24M |
| Mar 14, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $745.87K | $15.63M |
| Mar 13, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $525.84K | $15.46M |
| Mar 12, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $380.99K | $15.48M |
| Mar 11, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $849.97K | $14.61M |
| Mar 10, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $542.42K | $15.25M |
| Mar 9, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $516.38K | $16.46M |
| Mar 8, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $547.54K | $17.00M |
| Mar 7, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $511.18K | $17.13M |
| Mar 6, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $481.52K | $17.28M |
| Mar 5, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $578.54K | $16.52M |
| Mar 4, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $619.98K | $16.74M |
| Mar 3, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $887.27K | $19.64M |
| Mar 2, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $588.99K | $18.06M |
| Mar 1, 2025 | $6.95 | $6.95 | $6.95 | $6.95 | $761.15K | $18.36M |
| Feb 28, 2025 | $6.94 | $6.94 | $6.94 | $6.94 | $707.46K | $18.24M |
| Feb 27, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $572.98K | $18.92M |
| Feb 26, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $615.62K | $18.25M |
| Feb 25, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $588.98K | $17.68M |
| Feb 24, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $528.08K | $19.73M |
| Feb 23, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $520.57K | $20.07M |
| Feb 22, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $662.75K | $19.26M |
| Feb 21, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $594.33K | $19.77M |
| Feb 20, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | $561.27K | $18.67M |
| Feb 19, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $792.17K | $18.58M |
| Feb 18, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $645.01K | $19.65M |
| Feb 17, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $566.83K | $19.19M |
| Feb 16, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $738.87K | $19.47M |
| Feb 15, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $643.11K | $20.24M |
| Feb 14, 2025 | $7.53 | $7.53 | $7.53 | $7.53 | $994.25K | $20.54M |
| Feb 13, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $640.55K | $20.43M |
| Feb 12, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $1.12M | $19.03M |
| Feb 11, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $585.90K | $19.87M |
| Feb 10, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $846.02K | $18.42M |
| Feb 9, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $1.04M | $18.46M |
| Feb 8, 2025 | $6.49 | $6.49 | $6.49 | $6.49 | $1.76M | $17.45M |
| Feb 7, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $689.44K | $17.37M |
| Feb 6, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $668.00K | $18.39M |
| Feb 5, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $688.91K | $18.22M |
| Feb 4, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $1.77M | $19.20M |
| Feb 3, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | $1.13M | $19.11M |
| Feb 2, 2025 | $8.83 | $8.83 | $8.83 | $8.83 | $1.75M | $23.29M |
| Feb 1, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | $800.69K | $24.29M |
| Jan 31, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $795.06K | $24.43M |
| Jan 30, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $765.61K | $22.95M |
| Jan 29, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $1.05M | $21.94M |
| Jan 28, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $1.17M | $23.11M |
| Jan 27, 2025 | $9.04 | $9.04 | $9.04 | $9.04 | $732.84K | $22.99M |
| Jan 26, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $824.81K | $23.90M |
| Jan 25, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $926.26K | $23.74M |
| Jan 24, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $816.27K | $23.14M |
| Jan 23, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $833.29K | $23.15M |
| Jan 22, 2025 | $9.26 | $9.26 | $9.26 | $9.26 | $853.63K | $23.49M |
| Jan 21, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | $993.22K | $22.93M |
| Jan 20, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $1.04M | $22.07M |
| Jan 19, 2025 | $9.75 | $9.75 | $9.75 | $9.75 | $919.19K | $24.33M |
| Jan 18, 2025 | $10.52 | $10.52 | $10.52 | $10.52 | $946.45K | $26.50M |
| Jan 17, 2025 | $9.85 | $9.85 | $9.85 | $9.85 | $821.03K | $24.70M |
| Jan 16, 2025 | $9.88 | $9.88 | $9.88 | $9.88 | $788.02K | $24.73M |
| Jan 15, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | $204.62K | $23.17M |
| Jan 14, 2025 | $9.53 | $9.53 | $9.53 | $9.53 | $47.58B | $23.95M |
| Jan 13, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | $120.38K | $23.89M |
| Jan 12, 2025 | $9.84 | $9.84 | $9.84 | $9.84 | $158.32K | $24.57M |
| Jan 11, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $537.04K | $24.55M |
| Jan 10, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | $305.11K | $23.75M |
| Jan 9, 2025 | $9.64 | $9.64 | $9.64 | $9.64 | $292.76K | $24.04M |
| Jan 8, 2025 | $10.12 | $10.12 | $10.12 | $10.12 | $149.78K | $25.16M |
| Jan 7, 2025 | $11.03 | $11.03 | $11.03 | $11.03 | $253.39K | $27.39M |
| Jan 6, 2025 | $10.91 | $10.91 | $10.91 | $10.91 | $205.89K | $27.20M |
| Jan 5, 2025 | $10.87 | $10.87 | $10.87 | $10.87 | $272.08K | $26.98M |
| Jan 4, 2025 | $10.97 | $10.97 | $10.97 | $10.97 | $231.86K | $27.17M |
| Jan 3, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $210.18K | $24.50M |
| Jan 2, 2025 | $9.73 | $9.73 | $9.73 | $9.73 | $243.14K | $24.09M |
| Jan 1, 2025 | $9.18 | $9.18 | $9.18 | $9.18 | $311.90K | $22.75M |
| Dec 31, 2024 | $9.35 | $9.35 | $9.35 | $9.35 | $144.62K | $23.10M |
| Dec 30, 2024 | $9.27 | $9.27 | $9.27 | $9.27 | $251.00K | $22.83M |
| Dec 29, 2024 | $9.77 | $9.77 | $9.77 | $9.77 | $297.44K | $24.09M |
| Dec 28, 2024 | $9.55 | $9.55 | $9.55 | $9.55 | $213.86K | $23.47M |
| Dec 27, 2024 | $9.52 | $9.52 | $9.52 | $9.52 | $107.71K | $23.42M |
| Dec 26, 2024 | $10.20 | $10.20 | $10.20 | $10.20 | $217.38K | $24.98M |
| Dec 25, 2024 | $10.30 | $10.30 | $10.30 | $10.30 | $214.48K | $25.70M |
| Dec 24, 2024 | $9.87 | $9.87 | $9.87 | $9.87 | $772.45K | $24.62M |
| Dec 23, 2024 | $9.33 | $9.33 | $9.33 | $9.33 | $646.69K | $23.11M |
| Dec 22, 2024 | $9.44 | $9.44 | $9.44 | $9.44 | $341.11K | $23.31M |
| Dec 21, 2024 | $10.05 | $10.05 | $10.05 | $10.05 | $718.35K | $27.61M |
| Dec 20, 2024 | $10.05 | $10.05 | $10.05 | $10.05 | $633.39K | $27.37M |
| Dec 19, 2024 | $11.17 | $11.17 | $11.17 | $11.17 | $2.79M | $30.22M |
| Dec 18, 2024 | $12.59 | $12.59 | $12.59 | $12.59 | $280.12K | $31.95M |
| Dec 17, 2024 | $12.99 | $12.99 | $12.99 | $12.99 | $829.75K | $34.42M |
| Dec 16, 2024 | $13.27 | $13.27 | $13.27 | $13.27 | $287.02K | $35.00M |
| Dec 15, 2024 | $13.02 | $13.02 | $13.02 | $13.02 | $217.15K | $34.19M |
| Dec 14, 2024 | $13.29 | $13.29 | $13.29 | $13.29 | $244.84K | $33.33M |
| Dec 13, 2024 | $12.97 | $12.97 | $12.97 | $12.97 | $386.72K | $33.14M |
| Dec 12, 2024 | $12.76 | $12.76 | $12.76 | $12.76 | $353.75K | $32.45M |
| Dec 11, 2024 | $11.55 | $11.55 | $11.55 | $11.55 | $865.10K | $29.26M |
| Dec 10, 2024 | $12.28 | $12.28 | $12.28 | $12.28 | $1.37M | $30.94M |
| Dec 9, 2024 | $14.62 | $14.62 | $14.62 | $14.62 | $1.72M | $38.63M |
| Dec 8, 2024 | $14.63 | $14.63 | $14.63 | $14.63 | $526.59K | $38.57M |
| Dec 7, 2024 | $14.91 | $14.91 | $14.91 | $14.91 | $627.07K | $39.15M |
| Dec 6, 2024 | $13.75 | $13.75 | $13.75 | $13.75 | $654.86K | $36.04M |
| Dec 5, 2024 | $14.10 | $14.10 | $14.10 | $14.10 | $1.12M | $38.31M |
| Dec 4, 2024 | $13.74 | $13.74 | $13.74 | $13.74 | $1.75M | $36.44M |
| Dec 3, 2024 | $13.40 | $13.40 | $13.40 | $13.40 | $1.11M | $35.17M |
| Dec 2, 2024 | $12.82 | $12.82 | $12.82 | $12.82 | $656.87K | $33.61M |
| Dec 1, 2024 | $12.37 | $12.37 | $12.37 | $12.37 | $459.73K | $32.92M |
| Nov 30, 2024 | $12.46 | $12.46 | $12.46 | $12.46 | $425.70K | $33.04M |
| Nov 29, 2024 | $11.80 | $11.80 | $11.80 | $11.80 | $299.61K | $31.21M |
| Nov 28, 2024 | $11.93 | $11.93 | $11.93 | $11.93 | $422.37K | $31.48M |
| Nov 27, 2024 | $11.43 | $11.43 | $11.43 | $11.43 | $658.59K | $31.18M |
| Nov 26, 2024 | $11.41 | $11.41 | $11.41 | $11.41 | $677.20K | $31.01M |
| Nov 25, 2024 | $12.36 | $12.36 | $12.36 | $12.36 | $1.28M | $33.48M |
| Nov 24, 2024 | $11.87 | $11.87 | $11.87 | $11.87 | $887.99K | $31.53M |
| Nov 23, 2024 | $10.77 | $10.77 | $10.77 | $10.77 | $723.12K | $29.37M |
| Nov 22, 2024 | $9.27 | $9.27 | $9.27 | $9.27 | $710.96K | $24.75M |
| Nov 21, 2024 | $8.96 | $8.96 | $8.96 | $8.96 | $323.07K | $23.67M |
| Nov 20, 2024 | $9.01 | $9.01 | $9.01 | $9.01 | $397.18K | $23.74M |
| Nov 19, 2024 | $9.32 | $9.32 | $9.32 | $9.32 | $558.96K | $25.05M |
| Nov 18, 2024 | $8.28 | $8.28 | $8.28 | $8.28 | $700.69K | $22.09M |
| Nov 17, 2024 | $8.75 | $8.75 | $8.75 | $8.75 | $442.66K | $23.26M |
| Nov 16, 2024 | $7.57 | $7.57 | $7.57 | $7.57 | $206.62K | $20.00M |
| Nov 15, 2024 | $7.16 | $7.16 | $7.16 | $7.16 | $216.69K | $18.93M |
| Nov 14, 2024 | $7.40 | $7.40 | $7.40 | $7.40 | $446.67K | $19.52M |
| Nov 13, 2024 | $7.72 | $7.72 | $7.72 | $7.72 | $270.71K | $20.22M |
| Nov 12, 2024 | $8.15 | $8.15 | $8.15 | $8.15 | $441.59K | $21.07M |
| Nov 11, 2024 | $7.62 | $7.62 | $7.62 | $7.62 | $1.07M | $20.82M |