TruFin Staked APT
TRUAPT
Rank #1009
$3.21
Updated 8 days ago
Market Cap
$29.40M
24h Volume
$104.02
Avg Volume (all)
$30.53K
24h High/Low
$3.41
$3.20
$3.20
Price Chart
Categories & Chains
Categories
Aptos Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Liquid Staked APT
Chains
Aptos
0xaef6a8c3182e076...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.21 | $3.41 | $3.20 | $3.21 | $104.02 | $29.40M |
| Nov 10, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $139.05 | $29.97M |
| Nov 9, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $1.40K | $28.47M |
| Nov 8, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $618.33 | $29.36M |
| Nov 7, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $2.54 | $25.32M |
| Nov 6, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $72.85 | $24.85M |
| Nov 5, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $379.50 | $23.77M |
| Nov 4, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $118.47 | $25.68M |
| Nov 3, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $315.08 | $31.24M |
| Nov 2, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $1.95M | $30.81M |
| Nov 1, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $9.55 | $32.15M |
| Oct 31, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $9.36 | $31.51M |
| Oct 30, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $428.04K | $33.51M |
| Oct 29, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $111.87K | $33.63M |
| Oct 28, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $504.86 | $34.66M |
| Oct 27, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $504.86 | $34.66M |
| Oct 26, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $14.81K | $32.98M |
| Oct 25, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $14.86K | $33.09M |
| Oct 24, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $52.00 | $32.51M |
| Oct 23, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $158.54K | $31.93M |
| Oct 22, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $166.98 | $32.30M |
| Oct 21, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $25.44K | $32.67M |
| Oct 20, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $432.57K | $31.96M |
| Oct 19, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $483.81 | $31.76M |
| Oct 18, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $560.84 | $31.99M |
| Oct 17, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $1.17K | $32.97M |
| Oct 16, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $134.01K | $35.18M |
| Oct 15, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $323.19K | $37.08M |
| Oct 14, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $30.21K | $39.30M |
| Oct 13, 2025 | $3.99 | $3.99 | $3.99 | $3.99 | $911.85K | $39.36M |
| Oct 12, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $403.43K | $36.51M |
| Oct 11, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $836.07K | $37.23M |
| Oct 10, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $859.14K | $50.11M |
| Oct 9, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $560.09K | $51.89M |
| Oct 8, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $563.67K | $53.21M |
| Oct 7, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $1.17M | $52.99M |
| Oct 6, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $487.55K | $54.83M |
| Oct 5, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $878.78K | $52.30M |
| Oct 4, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $286.05K | $53.85M |
| Oct 3, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $83.74 | $52.39M |
| Oct 2, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $83.74 | $52.39M |
| Sep 30, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $338.63 | $42.60M |
| Sep 29, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $211.91 | $42.47M |
| Sep 28, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $211.91 | $42.47M |
| Sep 27, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $205.47 | $41.15M |
| Sep 26, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $205.47 | $41.15M |
| Sep 24, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $1.89K | $43.38M |
| Sep 23, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $1.89K | $43.38M |
| Sep 22, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $0.00 | $46.26M |
| Sep 21, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $2.97K | $46.33M |
| Sep 20, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $2.97K | $46.33M |
| Sep 18, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $445.25 | $44.21M |
| Sep 17, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $448.77 | $44.56M |
| Sep 16, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $101.02 | $44.26M |
| Sep 15, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $108.36 | $45.40M |
| Sep 14, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $124.97 | $46.79M |
| Sep 13, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $57.72 | $46.33M |
| Sep 12, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $57.72 | $46.33M |
| Sep 10, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $4.62 | $43.90M |
| Sep 9, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $414.08 | $44.20M |
| Sep 8, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $11.55 | $42.92M |
| Sep 7, 2025 | $4.25 | $4.25 | $4.25 | $4.25 | $4.26K | $42.04M |
| Sep 6, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $168.15 | $42.65M |
| Sep 5, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $2.83K | $42.57M |
| Sep 4, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $1.17 | $43.60M |
| Sep 3, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $4.93 | $43.53M |
| Sep 2, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $71.56 | $42.18M |
| Sep 1, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $8.53 | $42.79M |
| Aug 31, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $274.04 | $43.38M |
| Aug 30, 2025 | $4.39 | $4.39 | $4.39 | $4.39 | $274.04 | $43.38M |
| Aug 29, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $159.65 | $43.97M |
| Aug 28, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $159.03 | $43.81M |
| Aug 27, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $759.41 | $43.82M |
| Aug 26, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $249.46 | $42.54M |
| Aug 25, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $238.06 | $46.57M |
| Aug 24, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $12.44 | $47.67M |
| Aug 23, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $55.79 | $47.96M |
| Aug 22, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $17.85 | $44.14M |
| Aug 21, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $1.44K | $45.09M |
| Aug 20, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $8.97 | $43.70M |
| Aug 19, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $9.43 | $45.91M |
| Aug 18, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $260.69 | $48.26M |
| Aug 17, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $33.69 | $47.35M |
| Aug 16, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $33.69 | $47.35M |
| Aug 15, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $86.12 | $47.15M |
| Aug 14, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $3.10K | $50.83M |
| Aug 13, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $9.88 | $46.09M |
| Aug 12, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $24.84 | $46.26M |
| Aug 11, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $1.12K | $48.25M |
| Aug 10, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $1.12K | $48.25M |
| Aug 9, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $2.24K | $46.69M |
| Aug 8, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $21.76 | $43.61M |
| Aug 7, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $471.82 | $42.63M |
| Aug 6, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $79.72 | $42.39M |
| Aug 5, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $361.15 | $43.73M |
| Aug 4, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $844.92 | $42.39M |
| Aug 3, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $844.92 | $42.39M |
| Aug 1, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $445.00 | $44.65M |
| Jul 31, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $445.00 | $44.65M |
| Jul 30, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $232.44 | $46.66M |
| Jul 29, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $463.02 | $46.47M |
| Jul 28, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $508.02 | $49.02M |
| Jul 27, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $1.66K | $48.47M |
| Jul 26, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $1.66K | $48.47M |
| Jul 23, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $1.06 | $53.07M |
| Jul 22, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $2.18 | $54.93M |
| Jul 21, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $2.18 | $54.93M |
| Jul 20, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $107.99 | $53.53M |
| Jul 19, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $107.83 | $53.45M |
| Jul 18, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $60.21 | $53.43M |
| Jul 17, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $60.21 | $53.43M |
| Jul 15, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $167.57 | $51.47M |
| Jul 14, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $226.21 | $50.55M |
| Jul 13, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $14.49 | $48.75M |
| Jul 12, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $34.95 | $49.15M |
| Jul 11, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $365.00 | $49.07M |
| Jul 10, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $2.00K | $46.59M |
| Jul 9, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $431.14 | $44.89M |
| Jul 8, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $513.57 | $44.52M |
| Jul 7, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $521.54 | $45.02M |
| Jul 6, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $784.27 | $44.43M |
| Jul 5, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $583.92 | $44.26M |
| Jul 4, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $1.64K | $47.54M |
| Jul 3, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $4.89K | $47.85M |
| Jul 2, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $2.53K | $45.15M |
| Jul 1, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $2.80K | $49.03M |
| Jun 30, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $1.47K | $49.80M |
| Jun 29, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $5.57K | $48.84M |
| Jun 28, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $2.73K | $48.60M |
| Jun 27, 2025 | $5.00 | $5.00 | $5.00 | $5.00 | $2.54K | $49.46M |
| Jun 26, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $2.27K | $48.98M |
| Jun 25, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $6.03K | $49.19M |
| Jun 24, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $672.01 | $43.41M |
| Jun 23, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $2.69K | $38.02M |
| Jun 22, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $2.06K | $42.74M |
| Jun 21, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $1.19K | $43.36M |
| Jun 20, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $1.36K | $44.09M |
| Jun 19, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $903.60 | $44.73M |
| Jun 18, 2025 | $4.51 | $4.51 | $4.51 | $4.51 | $1.32K | $44.69M |
| Jun 17, 2025 | $4.81 | $4.81 | $4.81 | $4.81 | $1.26K | $47.67M |
| Jun 16, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $39.63 | $45.60M |
| Jun 15, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $180.78 | $44.82M |
| Jun 14, 2025 | $4.56 | $4.56 | $4.56 | $4.56 | $182.65 | $45.16M |
| Jun 13, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $96.06 | $47.56M |
| Jun 12, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $203.70 | $50.42M |
| Jun 11, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $862.01 | $51.54M |
| Jun 10, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $10.02K | $49.80M |
| Jun 9, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $36.89 | $47.30M |
| Jun 8, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $9.83K | $47.69M |
| Jun 7, 2025 | $4.68 | $4.68 | $4.68 | $4.68 | $272.52 | $46.30M |
| Jun 6, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | $4.57K | $45.42M |
| Jun 5, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $4.89K | $48.16M |
| Jun 4, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $76.25 | $50.33M |
| Jun 3, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $1.57K | $49.10M |
| Jun 2, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $1.57K | $49.10M |
| Jun 1, 2025 | $4.72 | $4.72 | $4.72 | $4.72 | $1.24 | $46.74M |
| May 31, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $0.94 | $48.40M |
| May 30, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $22.88 | $53.89M |
| May 29, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $23.54 | $54.20M |
| May 28, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $47.02 | $54.36M |
| May 27, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $15.93 | $53.33M |
| May 26, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $948.88 | $52.53M |
| May 25, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $3.68K | $53.65M |
| May 24, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $114.23 | $54.77M |
| May 23, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $243.43 | $56.72M |
| May 22, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $117.32 | $52.77M |
| May 21, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $62.34 | $50.74M |
| May 20, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $275.78 | $51.17M |
| May 19, 2025 | $5.30 | $5.30 | $5.30 | $5.30 | $2.70 | $52.50M |
| May 18, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $2.63 | $51.27M |
| May 17, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $90.24 | $52.36M |
| May 16, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $0.16 | $53.19M |
| May 15, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $0.00 | $58.10M |
| May 14, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $106.12 | $61.92M |
| May 13, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $13.18 | $58.71M |
| May 12, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $58.54 | $58.75M |
| May 11, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $17.56 | $58.27M |
| May 10, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $0.28 | $55.85M |
| May 9, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $0.28 | $55.85M |
| May 8, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $0.03 | $47.40M |
| May 7, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $0.03 | $47.82M |
| May 6, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $335.54 | $49.94M |
| May 5, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $79.95 | $51.31M |
| May 4, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $0.01 | $54.34M |
| May 3, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $749.41 | $54.34M |
| May 2, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $687.04 | $55.10M |
| May 1, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $6.65 | $53.83M |
| Apr 30, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $0.41 | $56.42M |
| Apr 29, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $1.31 | $55.18M |
| Apr 28, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $5.17 | $54.36M |
| Apr 27, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $0.06 | $56.25M |
| Apr 26, 2025 | $5.60 | $5.60 | $5.60 | $5.60 | $150.20 | $55.52M |
| Apr 25, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $158.33 | $55.11M |
| Apr 24, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $897.80 | $54.07M |
| Apr 23, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $897.80 | $54.07M |
| Apr 22, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $7.95 | $51.65M |
| Apr 21, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $7.95 | $51.65M |
| Apr 19, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $0.13 | $46.56M |
| Apr 18, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $0.71 | $46.87M |
| Apr 17, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $101.12 | $47.02M |
| Apr 16, 2025 | $4.79 | $4.79 | $4.79 | $4.79 | $228.72 | $47.52M |
| Apr 15, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $43.40 | $48.87M |
| Apr 14, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $43.40 | $48.87M |
| Apr 13, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $0.05 | $49.81M |
| Apr 12, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | $28.52 | $48.34M |
| Apr 11, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $115.15 | $46.19M |
| Apr 10, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $101.27 | $47.73M |
| Apr 9, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $0.01 | $43.48M |
| Apr 8, 2025 | $4.47 | $4.47 | $4.47 | $4.47 | $95.88 | $44.37M |
| Apr 7, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $3.61 | $43.90M |
| Apr 6, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $3.61 | $43.90M |
| Apr 5, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $0.00 | $48.80M |
| Apr 4, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $0.28 | $51.01M |
| Apr 3, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $145.92 | $53.18M |
| Apr 2, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $149.80 | $54.57M |
| Apr 1, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $664.04 | $52.80M |
| Mar 31, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $539.43 | $52.94M |
| Mar 30, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $84.00 | $52.26M |
| Mar 29, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $0.24 | $55.76M |
| Mar 28, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $36.36 | $59.94M |
| Mar 27, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $437.77 | $58.81M |
| Mar 26, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $145.68 | $59.47M |
| Mar 25, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $1.22 | $60.48M |
| Mar 24, 2025 | $5.72 | $5.72 | $5.72 | $5.72 | $33.87 | $56.79M |
| Mar 23, 2025 | $5.74 | $5.74 | $5.74 | $5.74 | $33.93 | $56.93M |
| Mar 22, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $47.39 | $56.46M |
| Mar 21, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $259.01 | $56.16M |
| Mar 20, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $174.75 | $56.44M |
| Mar 19, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $602.17 | $54.46M |
| Mar 18, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $228.74 | $53.74M |
| Mar 17, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $54.13 | $51.73M |
| Mar 16, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $8.22 | $53.26M |
| Mar 15, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $8.23 | $52.75M |
| Mar 14, 2025 | $5.10 | $5.10 | $5.10 | $5.10 | $394.03 | $49.47M |
| Mar 13, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $1.94 | $52.26M |
| Mar 12, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $0.41 | $53.55M |
| Mar 11, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $0.06 | $56.78M |
| Mar 10, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $0.06 | $56.75M |
| Mar 9, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $19.80 | $59.58M |
| Mar 8, 2025 | $6.17 | $6.17 | $6.17 | $6.17 | $0.12 | $61.16M |
| Mar 7, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $3.18 | $60.44M |
| Mar 6, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $3.73 | $62.53M |
| Mar 5, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $1.79K | $54.76M |
| Mar 4, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $1.56K | $58.01M |
| Mar 3, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $12.49 | $62.82M |
| Mar 2, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $1.43 | $63.64M |
| Mar 1, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $127.49 | $63.94M |
| Feb 28, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $53.16 | $61.80M |
| Feb 27, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $167.37 | $59.12M |
| Feb 26, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $3.33 | $57.91M |
| Feb 25, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $3.03K | $57.58M |
| Feb 24, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $124.65 | $61.90M |
| Feb 23, 2025 | $6.22 | $6.22 | $6.22 | $6.22 | $61.33 | $61.78M |
| Feb 22, 2025 | $6.37 | $6.37 | $6.37 | $6.37 | $392.83 | $63.55M |
| Feb 21, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $0.00 | $63.87M |
| Feb 20, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $485.89 | $63.50M |
| Feb 19, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $112.23 | $56.41M |
| Feb 18, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $47.99 | $60.28M |
| Feb 17, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $111.98 | $58.94M |
| Feb 16, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $0.11 | $61.05M |
| Feb 15, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $93.48 | $61.84M |
| Feb 14, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $392.79 | $62.01M |
| Feb 13, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $23.14 | $61.17M |
| Feb 12, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $125.86 | $59.31M |
| Feb 11, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $219.27 | $61.98M |
| Feb 10, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $3.15K | $59.37M |
| Feb 9, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $65.01 | $59.10M |
| Feb 8, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $3.42 | $57.53M |
| Feb 7, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $11.44 | $57.67M |
| Feb 6, 2025 | $6.04 | $6.04 | $6.04 | $6.04 | $0.58 | $59.90M |
| Feb 5, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $332.77 | $60.95M |
| Feb 4, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $4.90 | $65.20M |
| Feb 3, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $61.32 | $60.88M |
| Feb 2, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $61.32 | $60.88M |
| Feb 1, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $8.16 | $82.26M |
| Jan 31, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $8.14 | $80.52M |
| Jan 30, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $14.67 | $74.06M |
| Jan 29, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $28.86 | $72.10M |
| Jan 28, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $0.04 | $76.52M |
| Jan 27, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $0.61 | $78.78M |
| Jan 26, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $11.02 | $81.82M |
| Jan 25, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $1.04 | $83.40M |
| Jan 24, 2025 | $8.49 | $8.49 | $8.49 | $8.49 | $0.69 | $84.27M |
| Jan 23, 2025 | $8.61 | $8.61 | $8.61 | $8.61 | $0.36 | $85.54M |
| Jan 22, 2025 | $8.92 | $8.92 | $8.92 | $8.92 | $174.58 | $88.58M |
| Jan 21, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $23.59 | $86.96M |
| Jan 20, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $425.48 | $86.35M |
| Jan 19, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $702.39 | $93.76M |
| Jan 18, 2025 | $9.94 | $9.94 | $9.94 | $9.94 | $475.90 | $98.70M |
| Jan 17, 2025 | $9.38 | $9.38 | $9.38 | $9.38 | $23.07 | $93.09M |
| Jan 16, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $419.48 | $95.73M |
| Jan 15, 2025 | $9.18 | $9.18 | $9.18 | $9.18 | $423.36 | $91.38M |
| Jan 14, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $233.03 | $82.38M |
| Jan 13, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $438.14 | $90.70M |
| Jan 12, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $474.45 | $92.52M |
| Jan 11, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $1.12K | $92.65M |
| Jan 10, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $389.33 | $87.11M |
| Jan 9, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $2.15K | $90.47M |
| Jan 8, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $1.79K | $98.03M |
| Jan 7, 2025 | $10.34 | $10.34 | $10.34 | $10.34 | $1.55K | $102.69M |
| Jan 6, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $1.69K | $101.88M |
| Jan 5, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $2.56K | $100.89M |
| Jan 4, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $279.37 | $98.59M |
| Jan 3, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $2.06K | $93.45M |
| Jan 2, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $2.31K | $90.53M |
| Jan 1, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $1.72K | $87.90M |
| Dec 31, 2024 | $8.96 | $8.96 | $8.96 | $8.96 | $1.97K | $89.02M |
| Dec 30, 2024 | $8.99 | $8.99 | $8.99 | $8.99 | $1.71K | $89.33M |
| Dec 29, 2024 | $9.33 | $9.33 | $9.33 | $9.33 | $1.65K | $92.72M |
| Dec 28, 2024 | $8.78 | $8.78 | $8.78 | $8.78 | $1.58K | $87.38M |
| Dec 27, 2024 | $8.94 | $8.94 | $8.94 | $8.94 | $1.90K | $88.91M |
| Dec 26, 2024 | $9.70 | $9.70 | $9.70 | $9.70 | $2.27K | $96.21M |
| Dec 25, 2024 | $9.96 | $9.96 | $9.96 | $9.96 | $2.20K | $98.72M |
| Dec 24, 2024 | $9.88 | $9.88 | $9.88 | $9.88 | $1.55K | $98.17M |
| Dec 23, 2024 | $9.40 | $9.40 | $9.40 | $9.40 | $2.11K | $93.51M |
| Dec 22, 2024 | $9.65 | $9.65 | $9.65 | $9.65 | $2.23K | $95.89M |
| Dec 21, 2024 | $11.04 | $11.04 | $11.04 | $11.04 | $2.98K | $109.79M |
| Dec 20, 2024 | $11.58 | $11.58 | $11.58 | $11.58 | $2.15K | $115.04M |
| Dec 19, 2024 | $12.09 | $12.09 | $12.09 | $12.09 | $2.61K | $120.17M |
| Dec 18, 2024 | $13.11 | $13.11 | $13.11 | $13.11 | $3.73K | $130.84M |
| Dec 17, 2024 | $14.15 | $14.15 | $14.15 | $14.15 | $3.58K | $140.93M |
| Dec 16, 2024 | $13.91 | $13.91 | $13.91 | $13.91 | $1.88K | $138.40M |
| Dec 15, 2024 | $13.58 | $13.58 | $13.58 | $13.58 | $6.08K | $135.12M |
| Dec 14, 2024 | $14.45 | $14.45 | $14.45 | $14.45 | $3.69K | $143.65M |
| Dec 13, 2024 | $13.80 | $13.80 | $13.80 | $13.80 | $3.71K | $137.19M |
| Dec 12, 2024 | $13.14 | $13.14 | $13.14 | $13.14 | $2.57K | $130.71M |
| Dec 11, 2024 | $11.84 | $11.84 | $11.84 | $11.84 | $2.19K | $117.67M |
| Dec 10, 2024 | $12.15 | $12.15 | $12.15 | $12.15 | $1.85K | $120.76M |
| Dec 9, 2024 | $14.78 | $14.78 | $14.78 | $14.78 | $3.38K | $146.64M |
| Dec 8, 2024 | $14.88 | $14.88 | $14.88 | $14.88 | $3.78K | $148.01M |
| Dec 7, 2024 | $14.95 | $14.95 | $14.95 | $14.95 | $2.86K | $148.63M |
| Dec 6, 2024 | $14.10 | $14.10 | $14.10 | $14.10 | $3.14K | $140.04M |
| Dec 5, 2024 | $14.27 | $14.27 | $14.27 | $14.27 | $2.80K | $141.94M |
| Dec 4, 2024 | $14.76 | $14.76 | $14.76 | $14.76 | $3.77K | $146.86M |
| Dec 3, 2024 | $13.76 | $13.76 | $13.76 | $13.76 | $2.60K | $136.86M |
| Dec 2, 2024 | $13.64 | $13.64 | $13.64 | $13.64 | $11.12K | $135.60M |
| Dec 1, 2024 | $13.64 | $13.64 | $13.64 | $13.64 | $3.72K | $135.59M |
| Nov 30, 2024 | $13.51 | $13.51 | $13.51 | $13.51 | $2.73K | $134.26M |
| Nov 29, 2024 | $12.99 | $12.99 | $12.99 | $12.99 | $3.66K | $129.10M |
| Nov 28, 2024 | $12.83 | $12.83 | $12.83 | $12.83 | $1.78K | $127.53M |
| Nov 27, 2024 | $12.02 | $12.02 | $12.02 | $12.02 | $1.23K | $119.52M |
| Nov 26, 2024 | $12.09 | $12.09 | $12.09 | $12.09 | $2.54K | $119.45M |
| Nov 25, 2024 | $12.71 | $12.71 | $12.71 | $12.71 | $2.50K | $126.36M |
| Nov 24, 2024 | $13.01 | $13.01 | $13.01 | $13.01 | $2.15K | $129.29M |
| Nov 23, 2024 | $12.56 | $12.56 | $12.56 | $12.56 | $3.25K | $124.09M |
| Nov 22, 2024 | $12.25 | $12.25 | $12.25 | $12.25 | $2.58K | $121.79M |
| Nov 21, 2024 | $12.09 | $12.09 | $12.09 | $12.09 | $3.09K | $120.28M |
| Nov 20, 2024 | $11.98 | $11.98 | $11.98 | $11.98 | $2.67K | $119.20M |
| Nov 19, 2024 | $12.05 | $12.05 | $12.05 | $12.05 | $2.80K | $119.76M |
| Nov 18, 2024 | $11.82 | $11.82 | $11.82 | $11.82 | $2.42K | $117.64M |
| Nov 17, 2024 | $12.43 | $12.43 | $12.43 | $12.43 | $1.52K | $123.50M |
| Nov 16, 2024 | $12.05 | $12.05 | $12.05 | $12.05 | $3.05K | $119.72M |
| Nov 15, 2024 | $11.27 | $11.27 | $11.27 | $11.27 | $2.94K | $111.83M |
| Nov 14, 2024 | $11.85 | $11.85 | $11.85 | $11.85 | $2.86K | $117.95M |
| Nov 13, 2024 | $12.62 | $12.62 | $12.62 | $12.62 | $2.57K | $125.47M |
| Nov 12, 2024 | $13.67 | $13.67 | $13.67 | $13.67 | $1.18K | $136.08M |
| Nov 11, 2024 | $11.02 | $11.02 | $11.02 | $11.02 | $2.14K | $109.60M |