Vana
VANA
Rank #513
$3.06
Updated 7 days ago
Market Cap
$94.48M
24h Volume
$16.02M
Avg Volume (1y)
$58.50M
24h High/Low
$3.09
$2.95
$2.95
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
BNB Chain Ecosystem
Polychain Capital Portfolio
Polygon Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Base Ecosystem
Coinbase Ventures Portfolio
DeFiance Capital Portfolio
Paradigm Portfolio
Artificial Intelligence (AI)
Vana Ecosystem
Chains
Ethereum
0x7ff7fa94b8b66ef...
Optimistic Ethereum
0x7ff7fa94b8b66ef...
Base
0x7ff7fa94b8b66ef...
Polygon Pos
0x7ff7fa94b8b66ef...
Arbitrum One
0x7ff7fa94b8b66ef...
Binance Smart Chain
0x7ff7fa94b8b66ef...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.06 | $3.09 | $2.95 | $3.06 | $16.02M | $94.48M |
| Nov 10, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $11.10M | $91.20M |
| Nov 9, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $16.57M | $90.75M |
| Nov 8, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $20.76M | $94.59M |
| Nov 7, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $14.91M | $86.89M |
| Nov 6, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $18.80M | $86.74M |
| Nov 5, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $35.68M | $85.73M |
| Nov 4, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $19.14M | $83.48M |
| Nov 3, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $21.00M | $92.28M |
| Nov 2, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $59.45M | $96.92M |
| Nov 1, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $23.86M | $90.61M |
| Oct 31, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $61.44M | $87.41M |
| Oct 30, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $24.36M | $84.93M |
| Oct 29, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $36.56M | $84.43M |
| Oct 28, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $137.54M | $89.62M |
| Oct 27, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $8.27M | $84.09M |
| Oct 26, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $7.27M | $81.27M |
| Oct 25, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $7.00M | $80.81M |
| Oct 24, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $6.38M | $80.21M |
| Oct 23, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $11.95M | $77.59M |
| Oct 22, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $13.75M | $80.64M |
| Oct 21, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $19.21M | $85.98M |
| Oct 20, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $4.66M | $80.79M |
| Oct 19, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $10.56M | $80.06M |
| Oct 18, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $10.48M | $79.37M |
| Oct 17, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $15.73M | $82.61M |
| Oct 16, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $24.76M | $86.39M |
| Oct 15, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $20.59M | $94.52M |
| Oct 14, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $18.46M | $98.83M |
| Oct 13, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $14.38M | $90.99M |
| Oct 12, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $32.32M | $81.61M |
| Oct 11, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $46.32M | $84.10M |
| Oct 10, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $18.24M | $117.98M |
| Oct 9, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $17.77M | $123.37M |
| Oct 8, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $32.11M | $119.14M |
| Oct 7, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $13.21M | $125.78M |
| Oct 6, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $10.29M | $121.83M |
| Oct 5, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $4.75M | $122.47M |
| Oct 4, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $12.60M | $128.18M |
| Oct 3, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $8.91M | $124.65M |
| Oct 2, 2025 | $3.92 | $3.92 | $3.92 | $3.92 | $7.27M | $120.75M |
| Oct 1, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $11.69M | $116.58M |
| Sep 30, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $11.41M | $121.40M |
| Sep 29, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $11.09M | $128.00M |
| Sep 28, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $22.12M | $127.98M |
| Sep 27, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $16.29M | $127.50M |
| Sep 26, 2025 | $4.10 | $4.10 | $4.10 | $4.10 | $32.14M | $125.99M |
| Sep 25, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $116.77M | $152.04M |
| Sep 24, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $24.79M | $132.74M |
| Sep 23, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $40.60M | $131.26M |
| Sep 22, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $265.42M | $156.17M |
| Sep 21, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $7.56M | $132.97M |
| Sep 20, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $8.05M | $130.35M |
| Sep 19, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $11.32M | $137.94M |
| Sep 18, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $13.24M | $136.81M |
| Sep 17, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $12.85M | $133.45M |
| Sep 16, 2025 | $4.20 | $4.20 | $4.20 | $4.20 | $10.84M | $129.21M |
| Sep 15, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $9.66M | $133.38M |
| Sep 14, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $10.39M | $136.32M |
| Sep 13, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $9.71M | $138.41M |
| Sep 12, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $21.04M | $137.23M |
| Sep 11, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $12.60M | $134.76M |
| Sep 10, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $25.30M | $136.09M |
| Sep 9, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $17.32M | $131.31M |
| Sep 8, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $25.22M | $129.54M |
| Sep 7, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $8.65M | $124.10M |
| Sep 6, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $15.58M | $125.90M |
| Sep 5, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $4.80M | $116.83M |
| Sep 4, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $5.63M | $120.12M |
| Sep 3, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $5.81M | $119.60M |
| Sep 2, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $6.92M | $118.08M |
| Sep 1, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $3.93M | $123.86M |
| Aug 31, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $6.27M | $128.39M |
| Aug 30, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $6.09M | $126.51M |
| Aug 29, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $5.64M | $133.53M |
| Aug 28, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $6.90M | $130.48M |
| Aug 27, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $6.59M | $127.64M |
| Aug 26, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $9.99M | $121.67M |
| Aug 25, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $8.45M | $137.30M |
| Aug 24, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $9.15M | $139.40M |
| Aug 23, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $8.81M | $135.76M |
| Aug 22, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $3.92M | $125.63M |
| Aug 21, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $7.15M | $128.12M |
| Aug 20, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $9.21M | $122.25M |
| Aug 19, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $9.61M | $128.08M |
| Aug 18, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $9.00M | $132.10M |
| Aug 17, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $8.99M | $132.96M |
| Aug 16, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $24.15M | $128.73M |
| Aug 15, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $16.47M | $128.93M |
| Aug 14, 2025 | $4.62 | $4.62 | $4.62 | $4.62 | $8.48M | $142.45M |
| Aug 13, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $9.21M | $138.30M |
| Aug 12, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $12.26M | $132.95M |
| Aug 11, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $7.57M | $140.90M |
| Aug 10, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $5.74M | $141.57M |
| Aug 9, 2025 | $4.50 | $4.50 | $4.50 | $4.50 | $6.12M | $138.46M |
| Aug 8, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $7.57M | $136.83M |
| Aug 7, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $6.39M | $130.21M |
| Aug 6, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $9.16M | $126.59M |
| Aug 5, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $5.46M | $132.74M |
| Aug 4, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $4.43M | $128.54M |
| Aug 3, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $8.22M | $125.73M |
| Aug 2, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $15.27M | $127.44M |
| Aug 1, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $10.14M | $131.83M |
| Jul 31, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $10.44M | $139.64M |
| Jul 30, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $12.71M | $142.04M |
| Jul 29, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $13.24M | $144.68M |
| Jul 28, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $5.88M | $158.27M |
| Jul 27, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $5.85M | $154.62M |
| Jul 26, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $15.90M | $155.12M |
| Jul 25, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $23.02M | $152.96M |
| Jul 24, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $19.42M | $157.24M |
| Jul 23, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $25.17M | $170.11M |
| Jul 22, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $29.01M | $174.63M |
| Jul 21, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $14.85M | $164.52M |
| Jul 20, 2025 | $4.92 | $4.92 | $4.92 | $4.92 | $6.40M | $151.62M |
| Jul 19, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $14.49M | $150.67M |
| Jul 18, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $13.17M | $154.88M |
| Jul 17, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $13.25M | $156.54M |
| Jul 16, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $17.60M | $155.82M |
| Jul 15, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $27.52M | $154.80M |
| Jul 14, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $16.83M | $154.65M |
| Jul 13, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $12.74M | $148.11M |
| Jul 12, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $23.47M | $152.38M |
| Jul 11, 2025 | $4.77 | $4.77 | $4.77 | $4.77 | $13.44M | $146.75M |
| Jul 10, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $8.14M | $139.76M |
| Jul 9, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $6.37M | $133.76M |
| Jul 8, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $7.53M | $131.45M |
| Jul 7, 2025 | $4.31 | $4.31 | $4.31 | $4.31 | $9.29M | $132.81M |
| Jul 6, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | $7.84M | $131.23M |
| Jul 5, 2025 | $4.21 | $4.21 | $4.21 | $4.21 | $11.42M | $129.59M |
| Jul 4, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $12.42M | $137.40M |
| Jul 3, 2025 | $4.48 | $4.48 | $4.48 | $4.48 | $9.45M | $138.19M |
| Jul 2, 2025 | $4.24 | $4.24 | $4.24 | $4.24 | $6.76M | $130.18M |
| Jul 1, 2025 | $4.45 | $4.45 | $4.45 | $4.45 | $7.53M | $137.22M |
| Jun 30, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $8.61M | $143.39M |
| Jun 29, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $9.46M | $136.48M |
| Jun 28, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $10.48M | $134.89M |
| Jun 27, 2025 | $4.36 | $4.36 | $4.36 | $4.36 | $8.97M | $134.27M |
| Jun 26, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $11.02M | $139.91M |
| Jun 25, 2025 | $4.73 | $4.73 | $4.73 | $4.73 | $12.36M | $145.26M |
| Jun 24, 2025 | $4.60 | $4.60 | $4.60 | $4.60 | $16.76M | $141.88M |
| Jun 23, 2025 | $4.09 | $4.09 | $4.09 | $4.09 | $16.73M | $126.11M |
| Jun 22, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $14.31M | $132.33M |
| Jun 21, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $12.93M | $142.70M |
| Jun 20, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $10.46M | $152.26M |
| Jun 19, 2025 | $5.05 | $5.05 | $5.05 | $5.05 | $10.71M | $155.62M |
| Jun 18, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $17.91M | $154.47M |
| Jun 17, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $14.81M | $159.54M |
| Jun 16, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $7.06M | $161.29M |
| Jun 15, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $11.90M | $162.16M |
| Jun 14, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $18.38M | $164.77M |
| Jun 13, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $16.43M | $170.10M |
| Jun 12, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $21.07M | $185.61M |
| Jun 11, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $27.06M | $198.92M |
| Jun 10, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $29.53M | $197.16M |
| Jun 9, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $13.11M | $189.38M |
| Jun 8, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $15.64M | $194.78M |
| Jun 7, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $18.94M | $191.40M |
| Jun 6, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $28.00M | $188.78M |
| Jun 5, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $34.08M | $210.70M |
| Jun 4, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | $30.64M | $216.61M |
| Jun 3, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $43.80M | $210.87M |
| Jun 2, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $42.75M | $208.98M |
| Jun 1, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $60.58M | $198.69M |
| May 31, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $69.46M | $184.52M |
| May 30, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $120.59M | $218.53M |
| May 29, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $30.06M | $200.04M |
| May 28, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $54.97M | $208.71M |
| May 27, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $17.91M | $196.50M |
| May 26, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $20.87M | $191.11M |
| May 25, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $21.95M | $190.34M |
| May 24, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $44.80M | $189.52M |
| May 23, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $23.08M | $199.29M |
| May 22, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $20.69M | $186.60M |
| May 21, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $13.74M | $180.65M |
| May 20, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $21.90M | $179.30M |
| May 19, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $19.28M | $184.34M |
| May 18, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $13.56M | $174.07M |
| May 17, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $16.22M | $182.51M |
| May 16, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $32.05M | $184.63M |
| May 15, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $44.84M | $200.39M |
| May 14, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | $53.86M | $216.90M |
| May 13, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $47.37M | $205.14M |
| May 12, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $29.78M | $201.11M |
| May 11, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $44.89M | $214.73M |
| May 10, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $51.92M | $197.56M |
| May 9, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $26.38M | $180.22M |
| May 8, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $15.78M | $164.20M |
| May 7, 2025 | $5.12 | $5.12 | $5.12 | $5.12 | $16.54M | $157.68M |
| May 6, 2025 | $5.31 | $5.31 | $5.31 | $5.31 | $11.46M | $163.55M |
| May 5, 2025 | $5.28 | $5.28 | $5.28 | $5.28 | $13.83M | $162.37M |
| May 4, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $16.99M | $167.23M |
| May 3, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $16.02M | $186.86M |
| May 2, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $25.32M | $188.62M |
| May 1, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $20.55M | $181.11M |
| Apr 30, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $36.95M | $180.19M |
| Apr 29, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $41.61M | $187.71M |
| Apr 28, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $20.99M | $177.47M |
| Apr 27, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $36.64M | $193.95M |
| Apr 26, 2025 | $6.01 | $6.01 | $6.01 | $6.01 | $50.05M | $185.09M |
| Apr 25, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $40.88M | $182.11M |
| Apr 24, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $37.37M | $180.87M |
| Apr 23, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $27.90M | $167.81M |
| Apr 22, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $19.80M | $159.37M |
| Apr 21, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $11.62M | $156.29M |
| Apr 20, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $8.46M | $160.45M |
| Apr 19, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $9.77M | $157.45M |
| Apr 18, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $15.91M | $155.25M |
| Apr 17, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $19.44M | $153.19M |
| Apr 16, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $16.56M | $158.25M |
| Apr 15, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $24.63M | $160.83M |
| Apr 14, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $20.21M | $163.15M |
| Apr 13, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $22.35M | $175.86M |
| Apr 12, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $35.84M | $169.20M |
| Apr 11, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $19.52M | $155.05M |
| Apr 10, 2025 | $5.26 | $5.26 | $5.26 | $5.26 | $30.69M | $162.17M |
| Apr 9, 2025 | $4.84 | $4.84 | $4.84 | $4.84 | $33.35M | $148.85M |
| Apr 8, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $36.41M | $158.56M |
| Apr 7, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $25.37M | $148.86M |
| Apr 6, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $24.63M | $174.21M |
| Apr 5, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $32.01M | $170.58M |
| Apr 4, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $21.41M | $166.92M |
| Apr 3, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $23.57M | $161.75M |
| Apr 2, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $20.96M | $180.48M |
| Apr 1, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $64.18M | $188.16M |
| Mar 31, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $25.68M | $188.94M |
| Mar 30, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $17.03M | $189.13M |
| Mar 29, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $30.76M | $197.88M |
| Mar 28, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $55.83M | $229.94M |
| Mar 27, 2025 | $7.64 | $7.64 | $7.64 | $7.64 | $56.42M | $234.29M |
| Mar 26, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $46.86M | $225.54M |
| Mar 25, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $56.98M | $228.48M |
| Mar 24, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $45.32M | $224.55M |
| Mar 23, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $232.70M | $227.04M |
| Mar 22, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $312.05M | $235.63M |
| Mar 21, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $157.90M | $194.84M |
| Mar 20, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $44.97M | $176.45M |
| Mar 19, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $63.62M | $181.58M |
| Mar 18, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $77.00M | $205.63M |
| Mar 17, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $189.29M | $211.28M |
| Mar 16, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $22.19M | $177.01M |
| Mar 15, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $32.27M | $171.41M |
| Mar 14, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $46.32M | $166.13M |
| Mar 13, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $18.20M | $159.64M |
| Mar 12, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $23.47M | $152.21M |
| Mar 11, 2025 | $4.91 | $4.91 | $4.91 | $4.91 | $41.16M | $151.38M |
| Mar 10, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $34.48M | $159.95M |
| Mar 9, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $9.98M | $173.33M |
| Mar 8, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $23.87M | $181.97M |
| Mar 7, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $19.84M | $184.20M |
| Mar 6, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $33.20M | $194.51M |
| Mar 5, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $48.37M | $193.98M |
| Mar 4, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $54.39M | $204.25M |
| Mar 3, 2025 | $8.62 | $8.62 | $8.62 | $8.62 | $70.46M | $265.76M |
| Mar 2, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $69.60M | $265.59M |
| Mar 1, 2025 | $9.09 | $9.09 | $9.09 | $9.09 | $226.65M | $280.73M |
| Feb 28, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $105.15M | $264.20M |
| Feb 27, 2025 | $9.20 | $9.20 | $9.20 | $9.20 | $284.89M | $283.45M |
| Feb 26, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $587.52M | $283.42M |
| Feb 25, 2025 | $8.05 | $8.05 | $8.05 | $8.05 | $306.38M | $247.61M |
| Feb 24, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $18.90M | $195.36M |
| Feb 23, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $26.44M | $195.74M |
| Feb 22, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $102.21M | $197.42M |
| Feb 21, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $8.91M | $183.28M |
| Feb 20, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $6.37M | $174.02M |
| Feb 19, 2025 | $5.57 | $5.57 | $5.57 | $5.57 | $9.31M | $171.35M |
| Feb 18, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $7.52M | $182.51M |
| Feb 17, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $6.18M | $183.43M |
| Feb 16, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $7.23M | $186.37M |
| Feb 15, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $10.51M | $195.09M |
| Feb 14, 2025 | $6.32 | $6.32 | $6.32 | $6.32 | $14.72M | $194.59M |
| Feb 13, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $12.62M | $200.98M |
| Feb 12, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $12.70M | $188.01M |
| Feb 11, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $12.28M | $192.07M |
| Feb 10, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $32.38M | $192.77M |
| Feb 9, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $44.36M | $207.70M |
| Feb 8, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $16.09M | $173.90M |
| Feb 7, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $15.76M | $173.82M |
| Feb 6, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $14.53M | $188.70M |
| Feb 5, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $22.04M | $197.20M |
| Feb 4, 2025 | $6.91 | $6.91 | $6.91 | $6.91 | $39.53M | $212.84M |
| Feb 3, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $23.38M | $209.22M |
| Feb 2, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $15.70M | $246.83M |
| Feb 1, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $20.14M | $284.44M |
| Jan 31, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $19.35M | $284.11M |
| Jan 30, 2025 | $8.77 | $8.77 | $8.77 | $8.77 | $16.59M | $270.17M |
| Jan 29, 2025 | $8.67 | $8.67 | $8.67 | $8.67 | $33.89M | $266.23M |
| Jan 28, 2025 | $9.23 | $9.23 | $9.23 | $9.23 | $44.73M | $283.90M |
| Jan 27, 2025 | $9.42 | $9.42 | $9.42 | $9.42 | $11.81M | $290.40M |
| Jan 26, 2025 | $9.94 | $9.94 | $9.94 | $9.94 | $15.53M | $306.44M |
| Jan 25, 2025 | $9.89 | $9.89 | $9.89 | $9.89 | $31.88M | $304.35M |
| Jan 24, 2025 | $10.90 | $10.90 | $10.90 | $10.90 | $149.45M | $336.67M |
| Jan 23, 2025 | $10.44 | $10.44 | $10.44 | $10.44 | $74.14M | $322.35M |
| Jan 22, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $78.94M | $311.84M |
| Jan 21, 2025 | $9.49 | $9.49 | $9.49 | $9.49 | $56.82M | $292.88M |
| Jan 20, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | $49.88M | $293.43M |
| Jan 19, 2025 | $11.16 | $11.16 | $11.16 | $11.16 | $39.11M | $343.67M |
| Jan 18, 2025 | $12.54 | $12.54 | $12.54 | $12.54 | $61.14M | $386.93M |
| Jan 17, 2025 | $12.32 | $12.32 | $12.32 | $12.32 | $45.65M | $379.31M |
| Jan 16, 2025 | $12.88 | $12.88 | $12.88 | $12.88 | $30.19M | $396.26M |
| Jan 15, 2025 | $12.72 | $12.72 | $12.72 | $12.72 | $29.64M | $391.58M |
| Jan 14, 2025 | $12.42 | $12.42 | $12.42 | $12.42 | $35.83M | $382.45M |
| Jan 13, 2025 | $13.75 | $13.75 | $13.75 | $13.75 | $10.62M | $423.70M |
| Jan 12, 2025 | $14.23 | $14.23 | $14.23 | $14.23 | $13.21M | $438.53M |
| Jan 11, 2025 | $14.12 | $14.12 | $14.12 | $14.12 | $40.80M | $435.24M |
| Jan 10, 2025 | $13.99 | $13.99 | $13.99 | $13.99 | $30.15M | $431.22M |
| Jan 9, 2025 | $14.86 | $14.86 | $14.86 | $14.86 | $55.78M | $457.94M |
| Jan 8, 2025 | $15.46 | $15.46 | $15.46 | $15.46 | $55.95M | $476.58M |
| Jan 7, 2025 | $17.29 | $17.29 | $17.29 | $17.29 | $70.48M | $532.44M |
| Jan 6, 2025 | $17.89 | $17.89 | $17.89 | $17.89 | $133.96M | $550.93M |
| Jan 5, 2025 | $17.30 | $17.30 | $17.30 | $17.30 | $95.54M | $532.95M |
| Jan 4, 2025 | $17.22 | $17.22 | $17.22 | $17.22 | $114.18M | $530.19M |
| Jan 3, 2025 | $16.53 | $16.53 | $16.53 | $16.53 | $123.31M | $507.81M |
| Jan 2, 2025 | $16.04 | $16.04 | $16.04 | $16.04 | $44.47M | $493.08M |
| Jan 1, 2025 | $15.84 | $15.84 | $15.84 | $15.84 | $248.37M | $488.95M |
| Dec 31, 2024 | $16.84 | $16.84 | $16.84 | $16.84 | $390.99M | $518.84M |
| Dec 30, 2024 | $19.13 | $19.13 | $19.13 | $19.13 | $408.87M | $589.74M |
| Dec 29, 2024 | $17.78 | $17.78 | $17.78 | $17.78 | $214.20M | $547.67M |
| Dec 28, 2024 | $18.96 | $18.96 | $18.96 | $18.96 | $232.27M | $588.21M |
| Dec 27, 2024 | $20.13 | $20.13 | $20.13 | $20.13 | $408.51M | $619.93M |
| Dec 26, 2024 | $18.59 | $18.59 | $18.59 | $18.59 | $259.39M | $572.22M |
| Dec 25, 2024 | $17.79 | $17.79 | $17.79 | $17.79 | $144.36M | $546.21M |
| Dec 24, 2024 | $17.07 | $17.07 | $17.07 | $17.07 | $130.29M | $525.64M |
| Dec 23, 2024 | $17.30 | $17.30 | $17.30 | $17.30 | $130.60M | $532.98M |
| Dec 22, 2024 | $18.37 | $18.37 | $18.37 | $18.37 | $272.88M | $563.44M |
| Dec 21, 2024 | $19.28 | $19.28 | $19.28 | $19.28 | $273.27M | $593.18M |
| Dec 20, 2024 | $15.37 | $15.37 | $15.37 | $15.37 | $176.71M | $473.28M |
| Dec 19, 2024 | $16.27 | $16.27 | $16.27 | $16.27 | $427.37M | $500.68M |
| Dec 18, 2024 | $17.75 | $17.75 | $17.75 | $17.75 | $912.48M | $550.22M |
| Dec 17, 2024 | $34.12 | $34.12 | $34.12 | $34.12 | $2.17B | $0.00 |
| Dec 16, 2024 | $34.12 | $34.12 | $34.12 | $34.12 | $2.17B | $0.00 |