Toncoin
TON
Rank #36
$2.06
Updated 6 days ago
Market Cap
$5.12B
24h Volume
$133.19M
Avg Volume (1y)
$250.06M
24h High/Low
$2.16
$2.05
$2.05
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI 30 Index
GMCI Index
Ethereum Ecosystem
Proof of Stake (PoS)
GMCI Layer 1 Index
TON Ecosystem
Pantera Capital Portfolio
BNB Chain Ecosystem
Alleged SEC Securities
DWF Labs Portfolio
Animoca Brands Portfolio
Chains
Ethereum
0x582d872a1b094fc...
The Open Network
EQAAAAAAAAAAAAAAA...
Binance Smart Chain
0x76a797a59ba2c17...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $2.06 | $2.16 | $2.05 | $2.06 | $133.19M | $5.12B |
| Nov 10, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $106.18M | $5.24B |
| Nov 9, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $120.99M | $5.20B |
| Nov 8, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $113.30M | $5.21B |
| Nov 7, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $121.45M | $4.86B |
| Nov 6, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $149.08M | $4.88B |
| Nov 5, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $271.24M | $4.73B |
| Nov 4, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $251.10M | $5.00B |
| Nov 3, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $128.50M | $5.82B |
| Nov 2, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $163.39M | $5.82B |
| Nov 1, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $215.35M | $5.76B |
| Oct 31, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $177.32M | $5.42B |
| Oct 30, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $235.26M | $5.58B |
| Oct 29, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $205.13M | $5.65B |
| Oct 28, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $178.16M | $5.64B |
| Oct 27, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $117.26M | $5.61B |
| Oct 26, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $112.30M | $5.42B |
| Oct 25, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $124.34M | $5.46B |
| Oct 24, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $111.63M | $5.36B |
| Oct 23, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $158.28M | $5.33B |
| Oct 22, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $187.82M | $5.38B |
| Oct 21, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $144.45M | $5.63B |
| Oct 20, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $57.11M | $5.57B |
| Oct 19, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $106.96M | $5.42B |
| Oct 18, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $219.38M | $5.35B |
| Oct 17, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $200.67M | $5.48B |
| Oct 16, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $173.12M | $5.59B |
| Oct 15, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $200.45M | $5.81B |
| Oct 14, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $236.29M | $5.95B |
| Oct 13, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $250.15M | $5.73B |
| Oct 12, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $434.37M | $5.29B |
| Oct 11, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $630.98M | $5.20B |
| Oct 10, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $142.69M | $6.90B |
| Oct 9, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $137.98M | $6.99B |
| Oct 8, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $168.86M | $6.94B |
| Oct 7, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $143.50M | $7.19B |
| Oct 6, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $150.25M | $7.05B |
| Oct 5, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $114.76M | $7.08B |
| Oct 4, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $170.57M | $7.20B |
| Oct 3, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $163.99M | $7.16B |
| Oct 2, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $139.41M | $7.02B |
| Oct 1, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $147.81M | $6.90B |
| Sep 30, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $111.33M | $6.88B |
| Sep 29, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $85.67M | $6.93B |
| Sep 28, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $80.88M | $6.90B |
| Sep 27, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $131.34M | $6.98B |
| Sep 26, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $165.86M | $6.77B |
| Sep 25, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $91.27M | $7.17B |
| Sep 24, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $127.50M | $7.15B |
| Sep 23, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $324.67M | $7.14B |
| Sep 22, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $42.74M | $7.81B |
| Sep 21, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $82.47M | $7.86B |
| Sep 20, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $141.87M | $7.90B |
| Sep 19, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $157.48M | $8.04B |
| Sep 18, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $185.90M | $7.97B |
| Sep 17, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $118.82M | $8.03B |
| Sep 16, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $145.43M | $8.10B |
| Sep 15, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $125.70M | $8.17B |
| Sep 14, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $142.63M | $8.29B |
| Sep 13, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $162.26M | $8.26B |
| Sep 12, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $182.19M | $8.19B |
| Sep 11, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $128.87M | $8.14B |
| Sep 10, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $198.50M | $7.96B |
| Sep 9, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $131.92M | $7.95B |
| Sep 8, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $78.81M | $7.95B |
| Sep 7, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $99.14M | $7.87B |
| Sep 6, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $136.48M | $7.93B |
| Sep 5, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $41.28M | $7.96B |
| Sep 4, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $71.55M | $8.15B |
| Sep 3, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $59.55M | $8.14B |
| Sep 2, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $152.50M | $7.99B |
| Sep 1, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $93.40M | $8.13B |
| Aug 31, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $132.21M | $8.03B |
| Aug 30, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $224.04M | $7.90B |
| Aug 29, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $242.73M | $8.15B |
| Aug 28, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $178.88M | $8.05B |
| Aug 27, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $156.37M | $8.13B |
| Aug 26, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $201.34M | $8.01B |
| Aug 25, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $176.64M | $8.47B |
| Aug 24, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $45.07M | $8.68B |
| Aug 23, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $261.16M | $8.79B |
| Aug 22, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $162.12M | $8.51B |
| Aug 21, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $159.42M | $8.41B |
| Aug 20, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $268.93M | $8.28B |
| Aug 19, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $198.87M | $8.54B |
| Aug 18, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $138.19M | $9.06B |
| Aug 17, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $143.87M | $8.88B |
| Aug 16, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $217.42M | $8.79B |
| Aug 15, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $437.37M | $8.78B |
| Aug 14, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $488.73M | $9.07B |
| Aug 13, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $183.39M | $9.01B |
| Aug 12, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $308.58M | $8.66B |
| Aug 11, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $188.41M | $8.60B |
| Aug 10, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $286.33M | $8.70B |
| Aug 9, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $398.34M | $8.56B |
| Aug 8, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $45.03M | $8.07B |
| Aug 7, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $224.40M | $7.98B |
| Aug 6, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $290.71M | $7.72B |
| Aug 5, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $350.14M | $8.26B |
| Aug 4, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $270.98M | $8.62B |
| Aug 3, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $405.21M | $8.58B |
| Aug 2, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $396.94M | $8.63B |
| Aug 1, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $568.51M | $8.54B |
| Jul 31, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $376.80M | $8.24B |
| Jul 30, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $301.69M | $8.16B |
| Jul 29, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $150.05M | $7.90B |
| Jul 28, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $169.16M | $8.34B |
| Jul 27, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $214.29M | $8.15B |
| Jul 26, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $175.91M | $7.89B |
| Jul 25, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $319.34M | $7.71B |
| Jul 24, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $370.94M | $7.89B |
| Jul 23, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $705.32M | $8.25B |
| Jul 22, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $274.44M | $8.23B |
| Jul 21, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $20.94M | $8.09B |
| Jul 20, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $152.56M | $7.91B |
| Jul 19, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $400.03M | $7.90B |
| Jul 18, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $335.83M | $7.91B |
| Jul 17, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $291.53M | $7.80B |
| Jul 16, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $246.60M | $7.63B |
| Jul 15, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $334.24M | $7.47B |
| Jul 14, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $199.44M | $7.33B |
| Jul 13, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $225.28M | $7.40B |
| Jul 12, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $444.12M | $7.31B |
| Jul 11, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $245.97M | $7.26B |
| Jul 10, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $175.07M | $7.00B |
| Jul 9, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $170.31M | $6.92B |
| Jul 8, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $66.64M | $6.76B |
| Jul 7, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $773.38M | $6.99B |
| Jul 6, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $84.97M | $6.78B |
| Jul 5, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $73.19M | $6.78B |
| Jul 4, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $171.47M | $7.03B |
| Jul 3, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $134.02M | $7.08B |
| Jul 2, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $171.65M | $6.88B |
| Jul 1, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $121.31M | $7.18B |
| Jun 30, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $99.27M | $7.19B |
| Jun 29, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $35.65M | $7.04B |
| Jun 28, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $96.73M | $7.04B |
| Jun 27, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $115.14M | $6.95B |
| Jun 26, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $127.33M | $6.99B |
| Jun 25, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $152.03M | $7.16B |
| Jun 24, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $193.51M | $7.18B |
| Jun 23, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $234.04M | $6.74B |
| Jun 22, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $133.56M | $6.99B |
| Jun 21, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $146.98M | $7.25B |
| Jun 20, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $107.70M | $7.32B |
| Jun 19, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $57.42M | $7.27B |
| Jun 18, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $186.47M | $7.31B |
| Jun 17, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $176.90M | $7.37B |
| Jun 16, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $97.53M | $7.34B |
| Jun 15, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $126.68M | $7.29B |
| Jun 14, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $302.40M | $7.46B |
| Jun 13, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $212.30M | $7.64B |
| Jun 12, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $289.41M | $7.99B |
| Jun 11, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $270.29M | $8.26B |
| Jun 10, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $298.67M | $8.17B |
| Jun 9, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $8.51M | $7.83B |
| Jun 8, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $30.60M | $7.85B |
| Jun 7, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $231.91M | $7.78B |
| Jun 6, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $296.12M | $7.51B |
| Jun 5, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $171.87M | $7.81B |
| Jun 4, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $203.27M | $7.85B |
| Jun 3, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $190.97M | $7.92B |
| Jun 2, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $139.37M | $7.89B |
| Jun 1, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $104.23M | $7.77B |
| May 31, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $388.52M | $7.66B |
| May 30, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $604.37M | $8.44B |
| May 29, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $1.10B | $8.30B |
| May 28, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $178.63M | $7.50B |
| May 27, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $161.64M | $7.39B |
| May 26, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $144.47M | $7.46B |
| May 25, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $124.73M | $7.55B |
| May 24, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $257.97M | $7.42B |
| May 23, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $205.36M | $7.90B |
| May 22, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $184.54M | $7.72B |
| May 21, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $140.95M | $7.68B |
| May 20, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $201.57M | $7.52B |
| May 19, 2025 | $3.13 | $3.13 | $3.13 | $3.13 | $159.94M | $7.80B |
| May 18, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $148.80M | $7.66B |
| May 17, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $159.34M | $7.76B |
| May 16, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $228.47M | $7.63B |
| May 15, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $199.24M | $8.07B |
| May 14, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $225.03M | $8.48B |
| May 13, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $300.38M | $8.36B |
| May 12, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $231.65M | $8.49B |
| May 11, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $230.05M | $8.70B |
| May 10, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $276.95M | $8.17B |
| May 9, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $247.03M | $7.99B |
| May 8, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $101.20M | $7.51B |
| May 7, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $122.14M | $7.51B |
| May 6, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $121.96M | $7.37B |
| May 5, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $87.19M | $7.52B |
| May 4, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $105.73M | $7.69B |
| May 3, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $117.27M | $7.88B |
| May 2, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $153.15M | $7.97B |
| May 1, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $138.78M | $7.89B |
| Apr 30, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $115.57M | $8.02B |
| Apr 29, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $146.70M | $8.22B |
| Apr 28, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $160.10M | $8.23B |
| Apr 27, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $150.73M | $8.41B |
| Apr 26, 2025 | $3.20 | $3.20 | $3.20 | $3.20 | $179.66M | $8.04B |
| Apr 25, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $159.64M | $8.01B |
| Apr 24, 2025 | $3.17 | $3.17 | $3.17 | $3.17 | $236.42M | $7.96B |
| Apr 23, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $166.88M | $7.74B |
| Apr 22, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $155.86M | $7.25B |
| Apr 21, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $82.93M | $7.52B |
| Apr 20, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $84.94M | $7.46B |
| Apr 19, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $105.92M | $7.52B |
| Apr 18, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $142.35M | $7.38B |
| Apr 17, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $168.50M | $7.25B |
| Apr 16, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $201.87M | $7.15B |
| Apr 15, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $178.62M | $7.15B |
| Apr 14, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $192.94M | $6.99B |
| Apr 13, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $220.94M | $7.39B |
| Apr 12, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $167.81M | $7.26B |
| Apr 11, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $203.25M | $7.22B |
| Apr 10, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $290.30M | $7.82B |
| Apr 9, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $150.60M | $7.38B |
| Apr 8, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $494.56M | $7.76B |
| Apr 7, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $171.55M | $7.21B |
| Apr 6, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $140.64M | $8.05B |
| Apr 5, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $259.21M | $8.42B |
| Apr 4, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $260.24M | $8.89B |
| Apr 3, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $283.79M | $9.48B |
| Apr 2, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $315.92M | $9.97B |
| Apr 1, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $421.77M | $10.10B |
| Mar 31, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $332.08M | $9.68B |
| Mar 30, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $190.52M | $9.18B |
| Mar 29, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $454.14M | $9.44B |
| Mar 28, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $375.69M | $10.05B |
| Mar 27, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $155.55M | $9.18B |
| Mar 26, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $141.98M | $8.92B |
| Mar 25, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $179.19M | $9.08B |
| Mar 24, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $127.24M | $9.11B |
| Mar 23, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $115.04M | $9.12B |
| Mar 22, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $220.16M | $8.89B |
| Mar 21, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $322.24M | $9.19B |
| Mar 20, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $341.84M | $9.08B |
| Mar 19, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $324.29M | $8.83B |
| Mar 18, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $316.53M | $8.57B |
| Mar 17, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $380.12M | $8.54B |
| Mar 16, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $752.29M | $8.91B |
| Mar 15, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $162.38M | $7.26B |
| Mar 14, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $138.22M | $6.85B |
| Mar 13, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $172.65M | $6.81B |
| Mar 12, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $253.80M | $6.56B |
| Mar 11, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $233.61M | $6.28B |
| Mar 10, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $168.50M | $6.53B |
| Mar 9, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $89.98M | $7.32B |
| Mar 8, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $204.52M | $7.39B |
| Mar 7, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $145.30M | $7.51B |
| Mar 6, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $217.78M | $7.52B |
| Mar 5, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $279.19M | $7.71B |
| Mar 4, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $232.61M | $7.61B |
| Mar 3, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $205.35M | $8.77B |
| Mar 2, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $127.34M | $8.29B |
| Mar 1, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $274.84M | $8.31B |
| Feb 28, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $137.92M | $8.51B |
| Feb 27, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $217.48M | $8.72B |
| Feb 26, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $278.84M | $8.87B |
| Feb 25, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $208.86M | $8.51B |
| Feb 24, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $103.82M | $9.40B |
| Feb 23, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $123.57M | $9.34B |
| Feb 22, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $205.14M | $8.89B |
| Feb 21, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $158.69M | $9.01B |
| Feb 20, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $188.17M | $8.83B |
| Feb 19, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $154.51M | $9.15B |
| Feb 18, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $148.90M | $9.38B |
| Feb 17, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $129.44M | $9.43B |
| Feb 16, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $110.62M | $9.47B |
| Feb 15, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $154.12M | $9.60B |
| Feb 14, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $196.74M | $9.28B |
| Feb 13, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $186.01M | $9.52B |
| Feb 12, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $152.37M | $9.35B |
| Feb 11, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $135.92M | $9.50B |
| Feb 10, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $176.73M | $9.59B |
| Feb 9, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $125.49M | $9.34B |
| Feb 8, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $211.22M | $9.26B |
| Feb 7, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $201.88M | $9.30B |
| Feb 6, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $172.16M | $9.43B |
| Feb 5, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $344.32M | $9.46B |
| Feb 4, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | $1.01B | $10.15B |
| Feb 3, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $446.69M | $10.03B |
| Feb 2, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $167.21M | $11.46B |
| Feb 1, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $191.53M | $12.00B |
| Jan 31, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $147.28M | $12.01B |
| Jan 30, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $159.25M | $12.02B |
| Jan 29, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $118.37M | $11.91B |
| Jan 28, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $316.97M | $12.47B |
| Jan 27, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $114.42M | $12.28B |
| Jan 26, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $128.72M | $12.66B |
| Jan 25, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $203.45M | $12.58B |
| Jan 24, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $285.15M | $12.77B |
| Jan 23, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $237.87M | $13.14B |
| Jan 22, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $333.56M | $12.91B |
| Jan 21, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $542.84M | $12.46B |
| Jan 20, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $431.57M | $12.11B |
| Jan 19, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $255.44M | $13.14B |
| Jan 18, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $205.27M | $13.91B |
| Jan 17, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $184.01M | $13.60B |
| Jan 16, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $221.13M | $13.72B |
| Jan 15, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $195.85M | $13.61B |
| Jan 14, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $307.36M | $13.44B |
| Jan 13, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $154.35M | $13.47B |
| Jan 12, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $154.18M | $13.72B |
| Jan 11, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $215.36M | $13.67B |
| Jan 10, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $243.73M | $13.21B |
| Jan 9, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $309.81M | $13.49B |
| Jan 8, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $278.81M | $13.53B |
| Jan 7, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $211.54M | $14.48B |
| Jan 6, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $139.86M | $14.54B |
| Jan 5, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $165.88M | $14.54B |
| Jan 4, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $209.46M | $14.71B |
| Jan 3, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $195.74M | $14.31B |
| Jan 2, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $160.29M | $13.95B |
| Jan 1, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $164.59M | $13.93B |
| Dec 31, 2024 | $5.58 | $5.58 | $5.58 | $5.58 | $217.69M | $14.23B |
| Dec 30, 2024 | $5.63 | $5.63 | $5.63 | $5.63 | $167.48M | $14.37B |
| Dec 29, 2024 | $5.80 | $5.80 | $5.80 | $5.80 | $188.24M | $14.80B |
| Dec 28, 2024 | $5.72 | $5.72 | $5.72 | $5.72 | $263.09M | $14.59B |
| Dec 27, 2024 | $5.72 | $5.72 | $5.72 | $5.72 | $254.73M | $14.60B |
| Dec 26, 2024 | $5.93 | $5.93 | $5.93 | $5.93 | $295.23M | $15.13B |
| Dec 25, 2024 | $5.80 | $5.80 | $5.80 | $5.80 | $242.81M | $14.79B |
| Dec 24, 2024 | $5.59 | $5.59 | $5.59 | $5.59 | $303.97M | $14.26B |
| Dec 23, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | $272.12M | $13.77B |
| Dec 22, 2024 | $5.30 | $5.30 | $5.30 | $5.30 | $347.95M | $13.51B |
| Dec 21, 2024 | $5.44 | $5.44 | $5.44 | $5.44 | $797.48M | $13.87B |
| Dec 20, 2024 | $5.22 | $5.22 | $5.22 | $5.22 | $772.89M | $13.34B |
| Dec 19, 2024 | $5.44 | $5.44 | $5.44 | $5.44 | $635.27M | $13.88B |
| Dec 18, 2024 | $5.80 | $5.80 | $5.80 | $5.80 | $424.39M | $14.81B |
| Dec 17, 2024 | $6.07 | $6.07 | $6.07 | $6.07 | $606.35M | $15.50B |
| Dec 16, 2024 | $6.40 | $6.40 | $6.40 | $6.40 | $299.01M | $16.34B |
| Dec 15, 2024 | $6.24 | $6.24 | $6.24 | $6.24 | $294.99M | $15.90B |
| Dec 14, 2024 | $6.33 | $6.33 | $6.33 | $6.33 | $364.01M | $16.14B |
| Dec 13, 2024 | $6.34 | $6.34 | $6.34 | $6.34 | $467.56M | $16.17B |
| Dec 12, 2024 | $6.34 | $6.34 | $6.34 | $6.34 | $456.39M | $16.19B |
| Dec 11, 2024 | $5.93 | $5.93 | $5.93 | $5.93 | $875.94M | $15.12B |
| Dec 10, 2024 | $5.79 | $5.79 | $5.79 | $5.79 | $924.41M | $14.78B |
| Dec 9, 2024 | $6.81 | $6.81 | $6.81 | $6.81 | $333.68M | $17.35B |
| Dec 8, 2024 | $6.81 | $6.81 | $6.81 | $6.81 | $351.88M | $17.39B |
| Dec 7, 2024 | $6.81 | $6.81 | $6.81 | $6.81 | $560.52M | $17.37B |
| Dec 6, 2024 | $6.82 | $6.82 | $6.82 | $6.82 | $848.78M | $17.40B |
| Dec 5, 2024 | $6.89 | $6.89 | $6.89 | $6.89 | $972.74M | $17.56B |
| Dec 4, 2024 | $6.77 | $6.77 | $6.77 | $6.77 | $743.92M | $17.26B |
| Dec 3, 2024 | $6.57 | $6.57 | $6.57 | $6.57 | $734.64M | $16.71B |
| Dec 2, 2024 | $6.84 | $6.84 | $6.84 | $6.84 | $479.95M | $17.40B |
| Dec 1, 2024 | $6.84 | $6.84 | $6.84 | $6.84 | $577.54M | $17.41B |
| Nov 30, 2024 | $6.47 | $6.47 | $6.47 | $6.47 | $388.58M | $16.46B |
| Nov 29, 2024 | $6.44 | $6.44 | $6.44 | $6.44 | $608.04M | $16.43B |
| Nov 28, 2024 | $6.39 | $6.39 | $6.39 | $6.39 | $661.57M | $16.27B |
| Nov 27, 2024 | $6.14 | $6.14 | $6.14 | $6.14 | $833.22M | $15.62B |
| Nov 26, 2024 | $6.08 | $6.08 | $6.08 | $6.08 | $868.90M | $15.50B |
| Nov 25, 2024 | $6.15 | $6.15 | $6.15 | $6.15 | $998.68M | $15.68B |
| Nov 24, 2024 | $6.33 | $6.33 | $6.33 | $6.33 | $1.61B | $16.12B |
| Nov 23, 2024 | $5.44 | $5.44 | $5.44 | $5.44 | $535.42M | $13.87B |
| Nov 22, 2024 | $5.52 | $5.52 | $5.52 | $5.52 | $635.44M | $14.04B |
| Nov 21, 2024 | $5.31 | $5.31 | $5.31 | $5.31 | $406.27M | $13.51B |
| Nov 20, 2024 | $5.45 | $5.45 | $5.45 | $5.45 | $376.20M | $13.89B |
| Nov 19, 2024 | $5.57 | $5.57 | $5.57 | $5.57 | $409.13M | $14.19B |
| Nov 18, 2024 | $5.37 | $5.37 | $5.37 | $5.37 | $458.92M | $13.69B |
| Nov 17, 2024 | $5.64 | $5.64 | $5.64 | $5.64 | $633.09M | $14.36B |