UMA
UMA
Rank #517
$1.01
Updated 7 days ago
Market Cap
$89.31M
24h Volume
$13.40M
Avg Volume (all)
$24.34M
24h High/Low
$1.06
$1.00
$1.00
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Avalanche Ecosystem
Blockchain Capital Portfolio
Made in USA
Decentralized Finance (DeFi)
Business Services
Oracle
Derivatives
Governance
Synthetic Issuer
Synthetic
Chains
Ethereum
0x04fa0d235c4abf4...
Avalanche
0x3bd2b1c7ed8d396...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.01 | $1.06 | $1.00 | $1.01 | $13.40M | $89.31M |
| Nov 10, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $44.32M | $90.81M |
| Nov 9, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $11.20M | $93.15M |
| Nov 8, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $28.00M | $95.68M |
| Nov 7, 2025 | $0.9257 | $0.9257 | $0.9257 | $0.9257 | $9.91M | $81.54M |
| Nov 6, 2025 | $0.9492 | $0.9492 | $0.9492 | $0.9492 | $12.20M | $83.72M |
| Nov 5, 2025 | $0.9514 | $0.9514 | $0.9514 | $0.9514 | $19.63M | $83.88M |
| Nov 4, 2025 | $0.9871 | $0.9871 | $0.9871 | $0.9871 | $12.73M | $87.11M |
| Nov 3, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $7.38M | $96.85M |
| Nov 2, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $6.82M | $98.16M |
| Nov 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.09M | $94.08M |
| Oct 31, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $11.96M | $94.55M |
| Oct 30, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $12.34M | $98.01M |
| Oct 29, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $16.02M | $98.98M |
| Oct 28, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $16.48M | $100.88M |
| Oct 27, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $14.67M | $105.52M |
| Oct 26, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $8.70M | $104.15M |
| Oct 25, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $12.67M | $104.80M |
| Oct 24, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $19.25M | $102.21M |
| Oct 23, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $16.24M | $99.45M |
| Oct 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $17.62M | $100.09M |
| Oct 21, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $44.86M | $105.24M |
| Oct 20, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $56.12M | $99.77M |
| Oct 19, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $54.83M | $99.47M |
| Oct 18, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $19.19M | $90.26M |
| Oct 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $26.75M | $89.78M |
| Oct 16, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $27.17M | $93.08M |
| Oct 15, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $85.97M | $102.47M |
| Oct 14, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $112.27M | $112.42M |
| Oct 13, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $15.02M | $88.61M |
| Oct 12, 2025 | $0.9229 | $0.9229 | $0.9229 | $0.9229 | $22.87M | $81.16M |
| Oct 11, 2025 | $0.8344 | $0.8344 | $0.8344 | $0.8344 | $24.84M | $73.56M |
| Oct 10, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $10.92M | $107.06M |
| Oct 9, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $19.84M | $110.03M |
| Oct 8, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $31.61M | $107.47M |
| Oct 7, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $9.43M | $109.96M |
| Oct 6, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $7.79M | $107.00M |
| Oct 5, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $7.93M | $107.72M |
| Oct 4, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $9.37M | $110.29M |
| Oct 3, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $10.51M | $110.62M |
| Oct 2, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $8.00M | $111.53M |
| Oct 1, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $10.20M | $107.31M |
| Sep 30, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $8.00M | $107.79M |
| Sep 29, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $9.69M | $109.49M |
| Sep 28, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $6.74M | $107.04M |
| Sep 27, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $8.67M | $107.77M |
| Sep 26, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $15.58M | $103.02M |
| Sep 25, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $12.34M | $111.25M |
| Sep 24, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $9.62M | $108.03M |
| Sep 23, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $15.61M | $108.14M |
| Sep 22, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $9.28M | $115.82M |
| Sep 21, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $8.88M | $117.79M |
| Sep 20, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $13.95M | $116.85M |
| Sep 19, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $10.21M | $123.33M |
| Sep 18, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $13.89M | $122.49M |
| Sep 17, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $10.25M | $120.32M |
| Sep 16, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $14.44M | $119.39M |
| Sep 15, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $15.29M | $122.80M |
| Sep 14, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $19.13M | $129.28M |
| Sep 13, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $35.92M | $127.15M |
| Sep 12, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $16.77M | $128.28M |
| Sep 11, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $13.51M | $126.53M |
| Sep 10, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $17.34M | $125.25M |
| Sep 9, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $10.42M | $122.89M |
| Sep 8, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $9.62M | $121.22M |
| Sep 7, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $13.06M | $120.19M |
| Sep 6, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $11.67M | $119.58M |
| Sep 5, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $11.11M | $119.58M |
| Sep 4, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $15.10M | $125.14M |
| Sep 3, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $14.76M | $122.42M |
| Sep 2, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $17.02M | $120.44M |
| Sep 1, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $17.83M | $125.74M |
| Aug 31, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $14.33M | $130.52M |
| Aug 30, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $25.57M | $128.60M |
| Aug 29, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $84.26M | $132.94M |
| Aug 28, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $37.41M | $136.34M |
| Aug 27, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $31.75M | $126.82M |
| Aug 26, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $25.14M | $122.42M |
| Aug 25, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $46.75M | $133.21M |
| Aug 24, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $109.34M | $144.94M |
| Aug 23, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $82.89M | $139.99M |
| Aug 22, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $68.87M | $132.33M |
| Aug 21, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $109.89M | $128.68M |
| Aug 20, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $129.66M | $129.49M |
| Aug 19, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $19.92M | $112.56M |
| Aug 18, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $13.33M | $116.61M |
| Aug 17, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $32.21M | $117.47M |
| Aug 16, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $16.21M | $112.32M |
| Aug 15, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $23.50M | $111.53M |
| Aug 14, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $34.23M | $120.88M |
| Aug 13, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $91.65M | $118.01M |
| Aug 12, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $14.61M | $113.03M |
| Aug 11, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $16.75M | $117.96M |
| Aug 10, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $17.11M | $119.30M |
| Aug 9, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $18.58M | $114.69M |
| Aug 8, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $34.97M | $112.94M |
| Aug 7, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $8.48M | $108.55M |
| Aug 6, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $9.59M | $106.24M |
| Aug 5, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $7.21M | $110.44M |
| Aug 4, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $4.96M | $107.18M |
| Aug 3, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $8.01M | $104.18M |
| Aug 2, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $14.22M | $106.84M |
| Aug 1, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $9.80M | $110.30M |
| Jul 31, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $11.98M | $114.08M |
| Jul 30, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $11.09M | $115.68M |
| Jul 29, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $14.27M | $116.65M |
| Jul 28, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $14.44M | $124.41M |
| Jul 27, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $19.84M | $123.07M |
| Jul 26, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $20.65M | $123.60M |
| Jul 25, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $23.64M | $121.95M |
| Jul 24, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $37.05M | $125.79M |
| Jul 23, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $132.00M | $142.65M |
| Jul 22, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $276.94M | $156.03M |
| Jul 21, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $16.66M | $116.57M |
| Jul 20, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $15.66M | $110.58M |
| Jul 19, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $20.56M | $108.73M |
| Jul 18, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $18.57M | $108.83M |
| Jul 17, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $18.70M | $109.20M |
| Jul 16, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $37.08M | $109.16M |
| Jul 15, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $11.69M | $103.64M |
| Jul 14, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $10.68M | $104.66M |
| Jul 13, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $9.84M | $101.59M |
| Jul 12, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $19.85M | $103.22M |
| Jul 11, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $11.39M | $103.60M |
| Jul 10, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $7.03M | $98.05M |
| Jul 9, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $5.32M | $94.94M |
| Jul 8, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $4.99M | $93.81M |
| Jul 7, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $4.30M | $95.30M |
| Jul 6, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $4.44M | $94.35M |
| Jul 5, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $5.92M | $93.80M |
| Jul 4, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.19M | $98.58M |
| Jul 3, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.18M | $99.01M |
| Jul 2, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $5.47M | $93.66M |
| Jul 1, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $5.99M | $98.70M |
| Jun 30, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $6.42M | $102.34M |
| Jun 29, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $4.39M | $98.24M |
| Jun 28, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $5.88M | $97.14M |
| Jun 27, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $7.63M | $95.62M |
| Jun 26, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $11.47M | $100.38M |
| Jun 25, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $15.97M | $103.14M |
| Jun 24, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $9.87M | $101.38M |
| Jun 23, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $12.56M | $92.68M |
| Jun 22, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $9.89M | $94.73M |
| Jun 21, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $8.76M | $97.44M |
| Jun 20, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $8.87M | $99.52M |
| Jun 19, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $12.23M | $100.36M |
| Jun 18, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $16.62M | $103.72M |
| Jun 17, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $14.60M | $104.29M |
| Jun 16, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $16.05M | $104.79M |
| Jun 15, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $13.12M | $108.60M |
| Jun 14, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $17.72M | $111.64M |
| Jun 13, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $18.18M | $116.53M |
| Jun 12, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $43.52M | $125.54M |
| Jun 11, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $84.62M | $131.72M |
| Jun 10, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $228.10M | $143.71M |
| Jun 9, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $60.76M | $119.79M |
| Jun 8, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $34.97M | $105.15M |
| Jun 7, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $77.92M | $104.78M |
| Jun 6, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $12.83M | $94.04M |
| Jun 5, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $19.02M | $99.74M |
| Jun 4, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $15.40M | $106.43M |
| Jun 3, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $6.42M | $99.80M |
| Jun 2, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $7.91M | $99.02M |
| Jun 1, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $13.47M | $95.56M |
| May 31, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $17.01M | $93.22M |
| May 30, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $8.92M | $104.15M |
| May 29, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $10.50M | $106.95M |
| May 28, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $19.53M | $107.37M |
| May 27, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $6.17M | $102.90M |
| May 26, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $8.23M | $103.97M |
| May 25, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $6.22M | $106.21M |
| May 24, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $11.32M | $105.60M |
| May 23, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $12.48M | $115.98M |
| May 22, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $11.85M | $107.98M |
| May 21, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $8.77M | $104.74M |
| May 20, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $10.12M | $103.38M |
| May 19, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $10.20M | $105.66M |
| May 18, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $9.54M | $102.71M |
| May 17, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $9.85M | $106.93M |
| May 16, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $16.88M | $108.77M |
| May 15, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $19.30M | $117.00M |
| May 14, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $14.89M | $120.97M |
| May 13, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $20.95M | $116.65M |
| May 12, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $24.37M | $117.50M |
| May 11, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $22.01M | $119.09M |
| May 10, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $19.92M | $113.48M |
| May 9, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $14.81M | $109.83M |
| May 8, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $15.57M | $97.32M |
| May 7, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $10.42M | $96.86M |
| May 6, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $16.78M | $98.18M |
| May 5, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.00M | $96.74M |
| May 4, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $8.40M | $98.26M |
| May 3, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $7.91M | $103.14M |
| May 2, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $8.36M | $103.76M |
| May 1, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $8.85M | $102.88M |
| Apr 30, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $8.53M | $102.09M |
| Apr 29, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $9.42M | $104.15M |
| Apr 28, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $8.13M | $102.54M |
| Apr 27, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $12.66M | $106.80M |
| Apr 26, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $13.61M | $104.80M |
| Apr 25, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $13.64M | $103.14M |
| Apr 24, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $18.13M | $102.41M |
| Apr 23, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $17.27M | $102.79M |
| Apr 22, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $14.90M | $96.63M |
| Apr 21, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $9.49M | $95.90M |
| Apr 20, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $9.47M | $95.88M |
| Apr 19, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $9.12M | $92.14M |
| Apr 18, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $8.42M | $89.50M |
| Apr 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $9.42M | $87.74M |
| Apr 16, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $11.93M | $90.76M |
| Apr 15, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $12.60M | $91.89M |
| Apr 14, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $17.93M | $90.23M |
| Apr 13, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $16.30M | $95.93M |
| Apr 12, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $9.74M | $92.63M |
| Apr 11, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $11.67M | $87.61M |
| Apr 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $16.10M | $91.18M |
| Apr 9, 2025 | $0.9594 | $0.9594 | $0.9594 | $0.9594 | $11.09M | $82.65M |
| Apr 8, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $23.09M | $86.84M |
| Apr 7, 2025 | $0.9784 | $0.9784 | $0.9784 | $0.9784 | $11.74M | $84.23M |
| Apr 6, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $10.16M | $92.83M |
| Apr 5, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $14.06M | $94.46M |
| Apr 4, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $14.21M | $95.42M |
| Apr 3, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $15.44M | $94.68M |
| Apr 2, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $11.46M | $101.27M |
| Apr 1, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $11.01M | $100.61M |
| Mar 31, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $9.94M | $102.09M |
| Mar 30, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $12.46M | $102.30M |
| Mar 29, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $16.47M | $107.68M |
| Mar 28, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $17.87M | $117.88M |
| Mar 27, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $15.10M | $119.75M |
| Mar 26, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $19.97M | $121.95M |
| Mar 25, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $20.60M | $121.47M |
| Mar 24, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $46.99M | $122.76M |
| Mar 23, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $96.00M | $126.39M |
| Mar 22, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $15.82M | $107.37M |
| Mar 21, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $15.64M | $110.38M |
| Mar 20, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $24.74M | $111.23M |
| Mar 19, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $76.83M | $110.87M |
| Mar 18, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $47.15M | $110.99M |
| Mar 17, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $9.06M | $98.87M |
| Mar 16, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $9.22M | $103.35M |
| Mar 15, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $10.45M | $100.61M |
| Mar 14, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $18.47M | $97.29M |
| Mar 13, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $18.42M | $101.26M |
| Mar 12, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $43.66M | $102.96M |
| Mar 11, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $49.70M | $101.86M |
| Mar 10, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $14.77M | $96.19M |
| Mar 9, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $10.21M | $107.77M |
| Mar 8, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $15.76M | $112.46M |
| Mar 7, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $17.61M | $114.75M |
| Mar 6, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $19.09M | $115.29M |
| Mar 5, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $23.22M | $113.49M |
| Mar 4, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $24.57M | $114.38M |
| Mar 3, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $21.05M | $135.46M |
| Mar 2, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $15.46M | $126.01M |
| Mar 1, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $26.57M | $128.76M |
| Feb 28, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $21.34M | $126.29M |
| Feb 27, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $23.26M | $127.24M |
| Feb 26, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $27.94M | $129.07M |
| Feb 25, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $22.67M | $127.36M |
| Feb 24, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $21.88M | $141.04M |
| Feb 23, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $32.03M | $147.73M |
| Feb 22, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $24.50M | $131.27M |
| Feb 21, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $26.41M | $141.18M |
| Feb 20, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $23.46M | $142.55M |
| Feb 19, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $17.24M | $132.78M |
| Feb 18, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $21.22M | $140.99M |
| Feb 17, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $13.66M | $141.14M |
| Feb 16, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $16.24M | $141.67M |
| Feb 15, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $21.26M | $148.56M |
| Feb 14, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $27.90M | $148.49M |
| Feb 13, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $24.10M | $154.01M |
| Feb 12, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $22.52M | $143.68M |
| Feb 11, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $23.37M | $145.13M |
| Feb 10, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $41.45M | $141.31M |
| Feb 9, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $40.42M | $140.04M |
| Feb 8, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $21.21M | $133.65M |
| Feb 7, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $17.62M | $129.00M |
| Feb 6, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $19.01M | $138.58M |
| Feb 5, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $22.71M | $137.50M |
| Feb 4, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $39.48M | $152.72M |
| Feb 3, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $24.08M | $153.55M |
| Feb 2, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $16.93M | $178.53M |
| Feb 1, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $15.36M | $189.98M |
| Jan 31, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $17.00M | $187.74M |
| Jan 30, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $18.58M | $181.66M |
| Jan 29, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $15.34M | $171.70M |
| Jan 28, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $25.06M | $188.38M |
| Jan 27, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $14.86M | $191.74M |
| Jan 26, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $13.44M | $196.16M |
| Jan 25, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $20.48M | $195.20M |
| Jan 24, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $24.39M | $206.84M |
| Jan 23, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $19.27M | $208.80M |
| Jan 22, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $24.42M | $213.73M |
| Jan 21, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $36.08M | $210.69M |
| Jan 20, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $33.81M | $216.47M |
| Jan 19, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $27.31M | $227.55M |
| Jan 18, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $29.99M | $240.95M |
| Jan 17, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $21.30M | $214.06M |
| Jan 16, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $13.48M | $219.61M |
| Jan 15, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | $11.48M | $208.51M |
| Jan 14, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $18.68M | $200.37M |
| Jan 13, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $9.16M | $207.22M |
| Jan 12, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $9.61M | $212.60M |
| Jan 11, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $14.55M | $216.91M |
| Jan 10, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $15.77M | $212.20M |
| Jan 9, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $19.42M | $218.33M |
| Jan 8, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $19.14M | $232.95M |
| Jan 7, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $18.10M | $262.87M |
| Jan 6, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $14.25M | $264.58M |
| Jan 5, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $40.25M | $265.55M |
| Jan 4, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $21.75M | $255.21M |
| Jan 3, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $16.52M | $229.03M |
| Jan 2, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $13.70M | $224.96M |
| Jan 1, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $14.63M | $222.30M |
| Dec 31, 2024 | $2.72 | $2.72 | $2.72 | $2.72 | $15.43M | $227.75M |
| Dec 30, 2024 | $2.70 | $2.70 | $2.70 | $2.70 | $11.74M | $226.28M |
| Dec 29, 2024 | $2.81 | $2.81 | $2.81 | $2.81 | $14.25M | $236.03M |
| Dec 28, 2024 | $2.68 | $2.68 | $2.68 | $2.68 | $17.24M | $224.92M |
| Dec 27, 2024 | $2.64 | $2.64 | $2.64 | $2.64 | $13.50M | $221.49M |
| Dec 26, 2024 | $2.86 | $2.86 | $2.86 | $2.86 | $15.54M | $239.32M |
| Dec 25, 2024 | $2.86 | $2.86 | $2.86 | $2.86 | $21.24M | $240.26M |
| Dec 24, 2024 | $2.75 | $2.75 | $2.75 | $2.75 | $21.96M | $230.78M |
| Dec 23, 2024 | $2.58 | $2.58 | $2.58 | $2.58 | $24.26M | $216.54M |
| Dec 22, 2024 | $2.54 | $2.54 | $2.54 | $2.54 | $25.95M | $212.16M |
| Dec 21, 2024 | $2.71 | $2.71 | $2.71 | $2.71 | $44.48M | $225.98M |
| Dec 20, 2024 | $2.72 | $2.72 | $2.72 | $2.72 | $42.10M | $227.25M |
| Dec 19, 2024 | $2.94 | $2.94 | $2.94 | $2.94 | $33.92M | $244.73M |
| Dec 18, 2024 | $3.29 | $3.29 | $3.29 | $3.29 | $25.96M | $274.05M |
| Dec 17, 2024 | $3.51 | $3.51 | $3.51 | $3.51 | $30.75M | $292.10M |
| Dec 16, 2024 | $3.60 | $3.60 | $3.60 | $3.60 | $29.02M | $300.73M |
| Dec 15, 2024 | $3.53 | $3.53 | $3.53 | $3.53 | $30.28M | $294.02M |
| Dec 14, 2024 | $3.70 | $3.70 | $3.70 | $3.70 | $40.45M | $307.91M |
| Dec 13, 2024 | $3.81 | $3.81 | $3.81 | $3.81 | $53.03M | $316.48M |
| Dec 12, 2024 | $3.58 | $3.58 | $3.58 | $3.58 | $48.50M | $297.26M |
| Dec 11, 2024 | $3.24 | $3.24 | $3.24 | $3.24 | $55.33M | $269.63M |
| Dec 10, 2024 | $3.38 | $3.38 | $3.38 | $3.38 | $86.72M | $280.50M |
| Dec 9, 2024 | $4.06 | $4.06 | $4.06 | $4.06 | $91.49M | $338.09M |
| Dec 8, 2024 | $3.84 | $3.84 | $3.84 | $3.84 | $39.05M | $320.08M |
| Dec 7, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | $45.31M | $323.26M |
| Dec 6, 2024 | $3.89 | $3.89 | $3.89 | $3.89 | $61.91M | $324.44M |
| Dec 5, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | $66.46M | $333.20M |
| Dec 4, 2024 | $3.76 | $3.76 | $3.76 | $3.76 | $66.72M | $315.82M |
| Dec 3, 2024 | $3.54 | $3.54 | $3.54 | $3.54 | $43.61M | $297.17M |
| Dec 2, 2024 | $3.29 | $3.29 | $3.29 | $3.29 | $33.31M | $276.25M |
| Dec 1, 2024 | $3.24 | $3.24 | $3.24 | $3.24 | $34.60M | $271.81M |
| Nov 30, 2024 | $3.24 | $3.24 | $3.24 | $3.24 | $30.72M | $271.56M |
| Nov 29, 2024 | $3.10 | $3.10 | $3.10 | $3.10 | $36.13M | $259.94M |
| Nov 28, 2024 | $3.14 | $3.14 | $3.14 | $3.14 | $44.67M | $263.53M |
| Nov 27, 2024 | $2.96 | $2.96 | $2.96 | $2.96 | $39.01M | $248.11M |
| Nov 26, 2024 | $2.87 | $2.87 | $2.87 | $2.87 | $42.77M | $240.87M |
| Nov 25, 2024 | $2.99 | $2.99 | $2.99 | $2.99 | $48.65M | $251.81M |
| Nov 24, 2024 | $2.83 | $2.83 | $2.83 | $2.83 | $42.75M | $236.84M |
| Nov 23, 2024 | $2.67 | $2.67 | $2.67 | $2.67 | $27.72M | $224.24M |
| Nov 22, 2024 | $2.60 | $2.60 | $2.60 | $2.60 | $27.68M | $217.92M |
| Nov 21, 2024 | $2.42 | $2.42 | $2.42 | $2.42 | $23.48M | $202.74M |
| Nov 20, 2024 | $2.55 | $2.55 | $2.55 | $2.55 | $31.67M | $213.65M |
| Nov 19, 2024 | $2.60 | $2.60 | $2.60 | $2.60 | $45.80M | $217.50M |
| Nov 18, 2024 | $2.38 | $2.38 | $2.38 | $2.38 | $28.13M | $199.96M |
| Nov 17, 2024 | $2.57 | $2.57 | $2.57 | $2.57 | $29.39M | $215.63M |
| Nov 16, 2024 | $2.46 | $2.46 | $2.46 | $2.46 | $23.79M | $205.93M |
| Nov 15, 2024 | $2.37 | $2.37 | $2.37 | $2.37 | $27.98M | $198.32M |
| Nov 14, 2024 | $2.42 | $2.42 | $2.42 | $2.42 | $39.37M | $203.55M |
| Nov 13, 2024 | $2.62 | $2.62 | $2.62 | $2.62 | $44.63M | $218.98M |
| Nov 12, 2024 | $2.84 | $2.84 | $2.84 | $2.84 | $40.50M | $238.19M |
| Nov 11, 2024 | $2.78 | $2.78 | $2.78 | $2.78 | $83.32M | $233.32M |