Venus
XVS
Rank #558
$4.63
Updated 7 days ago
Market Cap
$77.71M
24h Volume
$7.75M
Avg Volume (all)
$12.07M
24h High/Low
$4.88
$4.60
$4.60
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
ZkSync Ecosystem
Unichain Ecosystem
Decentralized Finance (DeFi)
opBNB Ecosystem
Binance Launchpool
Yield Farming
Lending/Borrowing Protocols
Chains
Ethereum
0xd3cc9d8f3689b83...
Optimistic Ethereum
0x4a971e87ad1f61f...
Zksync
0xd78abd81a3d5771...
Unichain
0x81908bbaad3f6fc...
Base
0xebb7873213c8d1d...
Arbitrum One
0xc1eb7689147c81a...
Binance Smart Chain
0xcf6bb5389c92bdd...
Opbnb
0x3e2e61f1c075881...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $4.63 | $4.88 | $4.60 | $4.63 | $7.75M | $77.71M |
| Nov 10, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $5.66M | $78.41M |
| Nov 9, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $7.36M | $77.77M |
| Nov 8, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $8.98M | $79.49M |
| Nov 7, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $5.62M | $70.59M |
| Nov 6, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $5.95M | $71.44M |
| Nov 5, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $10.29M | $69.21M |
| Nov 4, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $9.66M | $72.37M |
| Nov 3, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $4.46M | $79.62M |
| Nov 2, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $5.67M | $80.04M |
| Nov 1, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53M | $75.81M |
| Oct 31, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $6.61M | $74.62M |
| Oct 30, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $5.71M | $77.91M |
| Oct 29, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $5.30M | $78.78M |
| Oct 28, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $5.19M | $81.28M |
| Oct 27, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $4.54M | $83.20M |
| Oct 26, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $2.33M | $81.46M |
| Oct 25, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $4.35M | $81.27M |
| Oct 24, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $4.44M | $80.80M |
| Oct 23, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $8.29M | $79.46M |
| Oct 22, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $8.29M | $80.98M |
| Oct 21, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $9.09M | $84.11M |
| Oct 20, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $5.92M | $84.84M |
| Oct 19, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $6.05M | $83.58M |
| Oct 18, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $13.66M | $83.01M |
| Oct 17, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $11.33M | $85.05M |
| Oct 16, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $6.40M | $87.85M |
| Oct 15, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $9.79M | $92.45M |
| Oct 14, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $15.38M | $97.59M |
| Oct 13, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $22.86M | $94.69M |
| Oct 12, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $22.19M | $83.56M |
| Oct 11, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $39.17M | $87.34M |
| Oct 10, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $32.37M | $116.75M |
| Oct 9, 2025 | $7.53 | $7.53 | $7.53 | $7.53 | $66.09M | $126.16M |
| Oct 8, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $33.21M | $114.66M |
| Oct 7, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $17.33M | $111.09M |
| Oct 6, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $8.36M | $107.26M |
| Oct 5, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $11.08M | $108.07M |
| Oct 4, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $30.08M | $114.02M |
| Oct 3, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $10.79M | $108.76M |
| Oct 2, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $7.48M | $100.46M |
| Oct 1, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $8.44M | $97.08M |
| Sep 30, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $8.93M | $99.85M |
| Sep 29, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $8.84M | $101.54M |
| Sep 28, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $3.52M | $101.37M |
| Sep 27, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $5.31M | $102.09M |
| Sep 26, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $9.05M | $98.75M |
| Sep 25, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $7.39M | $104.85M |
| Sep 24, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $7.94M | $106.25M |
| Sep 23, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $13.13M | $104.57M |
| Sep 22, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $32.00M | $116.00M |
| Sep 21, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $26.02M | $120.73M |
| Sep 20, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $9.86M | $110.02M |
| Sep 19, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $13.17M | $113.82M |
| Sep 18, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $14.45M | $112.72M |
| Sep 17, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $5.87M | $107.98M |
| Sep 16, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $6.22M | $105.39M |
| Sep 15, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $7.32M | $108.27M |
| Sep 14, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | $9.78M | $112.15M |
| Sep 13, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $6.95M | $109.93M |
| Sep 12, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $7.30M | $106.79M |
| Sep 11, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $9.02M | $106.91M |
| Sep 10, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $10.74M | $104.65M |
| Sep 9, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $8.61M | $106.16M |
| Sep 8, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $6.27M | $104.75M |
| Sep 7, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $4.62M | $102.95M |
| Sep 6, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $8.11M | $102.79M |
| Sep 5, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $10.65M | $101.97M |
| Sep 4, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $12.23M | $104.50M |
| Sep 3, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $39.12M | $102.20M |
| Sep 2, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $7.01M | $103.54M |
| Sep 1, 2025 | $6.32 | $6.32 | $6.32 | $6.32 | $2.12M | $105.96M |
| Aug 31, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $5.00M | $106.33M |
| Aug 30, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $9.75M | $104.56M |
| Aug 29, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $5.96M | $109.97M |
| Aug 28, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $9.31M | $107.60M |
| Aug 27, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $7.82M | $107.67M |
| Aug 26, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $10.42M | $103.07M |
| Aug 25, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $9.58M | $110.27M |
| Aug 24, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $8.32M | $111.59M |
| Aug 23, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $13.33M | $112.56M |
| Aug 22, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $9.12M | $102.77M |
| Aug 21, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $8.65M | $103.50M |
| Aug 20, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $8.46M | $97.69M |
| Aug 19, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $12.37M | $101.27M |
| Aug 18, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $7.94M | $104.80M |
| Aug 17, 2025 | $6.32 | $6.32 | $6.32 | $6.32 | $7.41M | $105.72M |
| Aug 16, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $8.63M | $101.98M |
| Aug 15, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $11.40M | $104.39M |
| Aug 14, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $13.08M | $113.77M |
| Aug 13, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $9.97M | $110.55M |
| Aug 12, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $8.17M | $105.99M |
| Aug 11, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $6.86M | $108.70M |
| Aug 10, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $6.18M | $109.72M |
| Aug 9, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $6.94M | $106.20M |
| Aug 8, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $6.84M | $103.85M |
| Aug 7, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $5.46M | $99.47M |
| Aug 6, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $6.13M | $97.96M |
| Aug 5, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $4.54M | $102.17M |
| Aug 4, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $3.63M | $97.90M |
| Aug 3, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $6.89M | $95.45M |
| Aug 2, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $11.77M | $97.45M |
| Aug 1, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $6.39M | $101.78M |
| Jul 31, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $12.39M | $104.59M |
| Jul 30, 2025 | $6.37 | $6.37 | $6.37 | $6.37 | $11.63M | $106.62M |
| Jul 29, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $25.68M | $109.98M |
| Jul 28, 2025 | $6.94 | $6.94 | $6.94 | $6.94 | $13.47M | $115.91M |
| Jul 27, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $6.27M | $109.70M |
| Jul 26, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $11.10M | $109.89M |
| Jul 25, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $14.14M | $107.79M |
| Jul 24, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $25.75M | $109.67M |
| Jul 23, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $13.14M | $116.74M |
| Jul 22, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $17.81M | $116.59M |
| Jul 21, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $14.22M | $117.16M |
| Jul 20, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $12.13M | $113.54M |
| Jul 19, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $23.11M | $111.43M |
| Jul 18, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $14.46M | $109.78M |
| Jul 17, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $11.12M | $110.54M |
| Jul 16, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $15.27M | $108.15M |
| Jul 15, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $21.86M | $106.30M |
| Jul 14, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $7.42M | $107.68M |
| Jul 13, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $10.35M | $105.40M |
| Jul 12, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $13.02M | $107.30M |
| Jul 11, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $12.53M | $105.77M |
| Jul 10, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $7.45M | $103.02M |
| Jul 9, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $6.42M | $98.98M |
| Jul 8, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $5.84M | $97.12M |
| Jul 7, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $4.71M | $98.63M |
| Jul 6, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $3.82M | $97.28M |
| Jul 5, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48M | $96.06M |
| Jul 4, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $7.26M | $99.60M |
| Jul 3, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $7.97M | $99.40M |
| Jul 2, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $8.16M | $92.89M |
| Jul 1, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $10.75M | $97.54M |
| Jun 30, 2025 | $6.01 | $6.01 | $6.01 | $6.01 | $6.00M | $100.17M |
| Jun 29, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $3.74M | $97.21M |
| Jun 28, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $5.80M | $96.21M |
| Jun 27, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $7.68M | $94.73M |
| Jun 26, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $13.82M | $95.84M |
| Jun 25, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $5.48M | $97.25M |
| Jun 24, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $9.35M | $95.95M |
| Jun 23, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $11.33M | $88.84M |
| Jun 22, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $8.48M | $90.98M |
| Jun 21, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $9.81M | $95.89M |
| Jun 20, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $5.66M | $98.29M |
| Jun 19, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $7.80M | $98.28M |
| Jun 18, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $8.40M | $97.63M |
| Jun 17, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $7.93M | $100.71M |
| Jun 16, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $5.81M | $99.51M |
| Jun 15, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $6.02M | $99.65M |
| Jun 14, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $11.23M | $102.07M |
| Jun 13, 2025 | $6.22 | $6.22 | $6.22 | $6.22 | $9.42M | $103.63M |
| Jun 12, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $11.17M | $109.23M |
| Jun 11, 2025 | $6.76 | $6.76 | $6.76 | $6.76 | $14.78M | $112.66M |
| Jun 10, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $14.13M | $107.10M |
| Jun 9, 2025 | $6.17 | $6.17 | $6.17 | $6.17 | $10.11M | $102.61M |
| Jun 8, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $9.83M | $101.09M |
| Jun 7, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $10.37M | $97.13M |
| Jun 6, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $14.93M | $94.84M |
| Jun 5, 2025 | $6.01 | $6.01 | $6.01 | $6.01 | $10.18M | $100.11M |
| Jun 4, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $7.90M | $100.82M |
| Jun 3, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $3.24M | $100.40M |
| Jun 2, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $3.05M | $98.33M |
| Jun 1, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $5.60M | $97.05M |
| May 31, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $8.07M | $97.30M |
| May 30, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $5.04M | $106.78M |
| May 29, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $5.00M | $110.55M |
| May 28, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $8.75M | $110.26M |
| May 27, 2025 | $6.49 | $6.49 | $6.49 | $6.49 | $4.12M | $108.01M |
| May 26, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $4.45M | $107.81M |
| May 25, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $4.68M | $108.35M |
| May 24, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $10.04M | $107.91M |
| May 23, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $22.51M | $116.51M |
| May 22, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $7.82M | $108.98M |
| May 21, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $6.77M | $106.88M |
| May 20, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $5.80M | $106.29M |
| May 19, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $8.09M | $106.85M |
| May 18, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $8.55M | $104.74M |
| May 17, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | $11.07M | $111.61M |
| May 16, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | $12.70M | $114.01M |
| May 15, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $18.16M | $118.55M |
| May 14, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $7.41M | $118.82M |
| May 13, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $11.95M | $116.02M |
| May 12, 2025 | $6.91 | $6.91 | $6.91 | $6.91 | $9.47M | $115.21M |
| May 11, 2025 | $7.24 | $7.24 | $7.24 | $7.24 | $10.19M | $120.49M |
| May 10, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $12.23M | $112.14M |
| May 9, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $12.63M | $104.86M |
| May 8, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $8.82M | $96.35M |
| May 7, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $16.11M | $96.60M |
| May 6, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $6.19M | $95.95M |
| May 5, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $12.15M | $94.03M |
| May 4, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $12.90M | $98.23M |
| May 3, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $8.04M | $98.16M |
| May 2, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $6.35M | $97.69M |
| May 1, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $7.95M | $97.13M |
| Apr 30, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $10.52M | $94.06M |
| Apr 29, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $4.85M | $93.95M |
| Apr 28, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $3.83M | $92.27M |
| Apr 27, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $7.87M | $95.47M |
| Apr 26, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $5.31M | $93.37M |
| Apr 25, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $7.71M | $92.50M |
| Apr 24, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $7.82M | $91.73M |
| Apr 23, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $9.26M | $89.63M |
| Apr 22, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $7.99M | $85.63M |
| Apr 21, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $3.63M | $83.83M |
| Apr 20, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $11.79M | $83.16M |
| Apr 19, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $10.28M | $83.92M |
| Apr 18, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $7.31M | $83.31M |
| Apr 17, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $5.63M | $82.11M |
| Apr 16, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $6.91M | $81.42M |
| Apr 15, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $9.08M | $81.48M |
| Apr 14, 2025 | $4.88 | $4.88 | $4.88 | $4.88 | $4.99M | $81.16M |
| Apr 13, 2025 | $5.04 | $5.04 | $5.04 | $5.04 | $3.65M | $83.64M |
| Apr 12, 2025 | $4.80 | $4.80 | $4.80 | $4.80 | $3.88M | $79.84M |
| Apr 11, 2025 | $4.65 | $4.65 | $4.65 | $4.65 | $4.08M | $77.33M |
| Apr 10, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $7.28M | $80.64M |
| Apr 9, 2025 | $4.38 | $4.38 | $4.38 | $4.38 | $4.77M | $72.71M |
| Apr 8, 2025 | $4.58 | $4.58 | $4.58 | $4.58 | $9.82M | $76.36M |
| Apr 7, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $7.68M | $75.97M |
| Apr 6, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $2.31M | $84.88M |
| Apr 5, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $5.24M | $86.23M |
| Apr 4, 2025 | $5.11 | $5.11 | $5.11 | $5.11 | $4.73M | $84.96M |
| Apr 3, 2025 | $5.14 | $5.14 | $5.14 | $5.14 | $6.94M | $85.45M |
| Apr 2, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $4.42M | $91.36M |
| Apr 1, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $4.68M | $90.20M |
| Mar 31, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $8.42M | $89.47M |
| Mar 30, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $11.90M | $87.30M |
| Mar 29, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $12.29M | $96.67M |
| Mar 28, 2025 | $6.12 | $6.12 | $6.12 | $6.12 | $4.69M | $101.51M |
| Mar 27, 2025 | $6.13 | $6.13 | $6.13 | $6.13 | $9.67M | $101.60M |
| Mar 26, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $9.01M | $103.66M |
| Mar 25, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $7.17M | $103.67M |
| Mar 24, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $4.35M | $98.71M |
| Mar 23, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $5.53M | $98.62M |
| Mar 22, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $9.27M | $99.23M |
| Mar 21, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $9.78M | $96.70M |
| Mar 20, 2025 | $6.03 | $6.03 | $6.03 | $6.03 | $10.53M | $100.11M |
| Mar 19, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $15.38M | $96.95M |
| Mar 18, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $31.76M | $102.60M |
| Mar 17, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $7.51M | $89.53M |
| Mar 16, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $7.02M | $95.60M |
| Mar 15, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $4.65M | $89.24M |
| Mar 14, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $7.03M | $88.46M |
| Mar 13, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $8.06M | $90.95M |
| Mar 12, 2025 | $5.37 | $5.37 | $5.37 | $5.37 | $11.24M | $88.98M |
| Mar 11, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $11.10M | $84.08M |
| Mar 10, 2025 | $5.43 | $5.43 | $5.43 | $5.43 | $8.36M | $90.07M |
| Mar 9, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $10.89M | $96.77M |
| Mar 8, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $6.85M | $102.30M |
| Mar 7, 2025 | $6.17 | $6.17 | $6.17 | $6.17 | $5.74M | $102.21M |
| Mar 6, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $6.05M | $106.04M |
| Mar 5, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $13.81M | $102.85M |
| Mar 4, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $38.88M | $104.33M |
| Mar 3, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $18.05M | $126.47M |
| Mar 2, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $19.53M | $117.57M |
| Mar 1, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $18.47M | $123.80M |
| Feb 28, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $8.47M | $127.66M |
| Feb 27, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $11.60M | $127.52M |
| Feb 26, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $19.81M | $131.54M |
| Feb 25, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | $16.55M | $125.56M |
| Feb 24, 2025 | $8.43 | $8.43 | $8.43 | $8.43 | $19.94M | $139.59M |
| Feb 23, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $27.91M | $142.12M |
| Feb 22, 2025 | $8.49 | $8.49 | $8.49 | $8.49 | $27.95M | $140.83M |
| Feb 21, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | $16.06M | $146.79M |
| Feb 20, 2025 | $8.81 | $8.81 | $8.81 | $8.81 | $21.20M | $145.57M |
| Feb 19, 2025 | $8.37 | $8.37 | $8.37 | $8.37 | $30.91M | $138.67M |
| Feb 18, 2025 | $8.47 | $8.47 | $8.47 | $8.47 | $31.08M | $140.47M |
| Feb 17, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | $28.44M | $148.06M |
| Feb 16, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $60.98M | $134.15M |
| Feb 15, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $20.17M | $130.20M |
| Feb 14, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | $50.53M | $135.90M |
| Feb 13, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $52.07M | $138.21M |
| Feb 12, 2025 | $6.32 | $6.32 | $6.32 | $6.32 | $30.00M | $104.75M |
| Feb 11, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $13.60M | $99.11M |
| Feb 10, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $29.11M | $94.07M |
| Feb 9, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $9.92M | $88.61M |
| Feb 8, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $10.33M | $81.76M |
| Feb 7, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $6.03M | $82.58M |
| Feb 6, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $5.79M | $87.50M |
| Feb 5, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $7.65M | $88.01M |
| Feb 4, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $23.62M | $92.52M |
| Feb 3, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $11.29M | $97.61M |
| Feb 2, 2025 | $6.76 | $6.76 | $6.76 | $6.76 | $7.82M | $112.05M |
| Feb 1, 2025 | $7.50 | $7.50 | $7.50 | $7.50 | $5.72M | $124.11M |
| Jan 31, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $5.32M | $123.85M |
| Jan 30, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $5.62M | $122.17M |
| Jan 29, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $9.84M | $118.32M |
| Jan 28, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $14.12M | $121.38M |
| Jan 27, 2025 | $7.65 | $7.65 | $7.65 | $7.65 | $10.79M | $126.79M |
| Jan 26, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | $5.43M | $128.17M |
| Jan 25, 2025 | $7.73 | $7.73 | $7.73 | $7.73 | $5.57M | $127.82M |
| Jan 24, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $12.54M | $130.76M |
| Jan 23, 2025 | $8.09 | $8.09 | $8.09 | $8.09 | $13.49M | $133.91M |
| Jan 22, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | $7.35M | $146.35M |
| Jan 21, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $22.56M | $143.66M |
| Jan 20, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $22.67M | $144.18M |
| Jan 19, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $7.28M | $153.58M |
| Jan 18, 2025 | $9.72 | $9.72 | $9.72 | $9.72 | $17.71M | $160.88M |
| Jan 17, 2025 | $9.73 | $9.73 | $9.73 | $9.73 | $13.58M | $160.85M |
| Jan 16, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $7.47M | $158.51M |
| Jan 15, 2025 | $9.18 | $9.18 | $9.18 | $9.18 | $7.70M | $151.90M |
| Jan 14, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $33.85M | $145.62M |
| Jan 13, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $14.11M | $155.33M |
| Jan 12, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | $4.83M | $145.97M |
| Jan 11, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | $16.28M | $148.24M |
| Jan 10, 2025 | $9.37 | $9.37 | $9.37 | $9.37 | $17.16M | $154.32M |
| Jan 9, 2025 | $8.72 | $8.72 | $8.72 | $8.72 | $6.69M | $143.41M |
| Jan 8, 2025 | $9.04 | $9.04 | $9.04 | $9.04 | $6.90M | $148.77M |
| Jan 7, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | $6.32M | $164.50M |
| Jan 6, 2025 | $10.06 | $10.06 | $10.06 | $10.06 | $4.31M | $165.38M |
| Jan 5, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $8.15M | $166.74M |
| Jan 4, 2025 | $10.40 | $10.40 | $10.40 | $10.40 | $12.98M | $170.83M |
| Jan 3, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $5.54M | $153.03M |
| Jan 2, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $5.65M | $150.60M |
| Jan 1, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $5.97M | $150.79M |
| Dec 31, 2024 | $9.39 | $9.39 | $9.39 | $9.39 | $7.12M | $154.19M |
| Dec 30, 2024 | $9.57 | $9.57 | $9.57 | $9.57 | $5.46M | $157.35M |
| Dec 29, 2024 | $9.97 | $9.97 | $9.97 | $9.97 | $5.87M | $163.88M |
| Dec 28, 2024 | $9.52 | $9.52 | $9.52 | $9.52 | $6.36M | $156.39M |
| Dec 27, 2024 | $9.39 | $9.39 | $9.39 | $9.39 | $5.50M | $154.33M |
| Dec 26, 2024 | $10.03 | $10.03 | $10.03 | $10.03 | $5.06M | $164.84M |
| Dec 25, 2024 | $10.19 | $10.19 | $10.19 | $10.19 | $6.56M | $167.61M |
| Dec 24, 2024 | $9.87 | $9.87 | $9.87 | $9.87 | $9.84M | $162.10M |
| Dec 23, 2024 | $9.09 | $9.09 | $9.09 | $9.09 | $8.59M | $149.55M |
| Dec 22, 2024 | $9.08 | $9.08 | $9.08 | $9.08 | $13.18M | $149.03M |
| Dec 21, 2024 | $9.21 | $9.21 | $9.21 | $9.21 | $25.39M | $150.93M |
| Dec 20, 2024 | $8.99 | $8.99 | $8.99 | $8.99 | $29.86M | $147.83M |
| Dec 19, 2024 | $9.39 | $9.39 | $9.39 | $9.39 | $11.58M | $154.30M |
| Dec 18, 2024 | $10.49 | $10.49 | $10.49 | $10.49 | $11.38M | $172.39M |
| Dec 17, 2024 | $10.99 | $10.99 | $10.99 | $10.99 | $23.61M | $180.56M |
| Dec 16, 2024 | $11.30 | $11.30 | $11.30 | $11.30 | $33.47M | $185.91M |
| Dec 15, 2024 | $11.08 | $11.08 | $11.08 | $11.08 | $33.66M | $182.12M |
| Dec 14, 2024 | $10.92 | $10.92 | $10.92 | $10.92 | $14.76M | $179.14M |
| Dec 13, 2024 | $11.01 | $11.01 | $11.01 | $11.01 | $18.94M | $180.83M |
| Dec 12, 2024 | $10.37 | $10.37 | $10.37 | $10.37 | $26.09M | $170.07M |
| Dec 11, 2024 | $9.89 | $9.89 | $9.89 | $9.89 | $29.61M | $163.06M |
| Dec 10, 2024 | $9.67 | $9.67 | $9.67 | $9.67 | $24.83M | $158.62M |
| Dec 9, 2024 | $11.93 | $11.93 | $11.93 | $11.93 | $11.88M | $195.84M |
| Dec 8, 2024 | $11.54 | $11.54 | $11.54 | $11.54 | $10.25M | $189.81M |
| Dec 7, 2024 | $11.83 | $11.83 | $11.83 | $11.83 | $23.46M | $194.07M |
| Dec 6, 2024 | $11.32 | $11.32 | $11.32 | $11.32 | $32.81M | $186.18M |
| Dec 5, 2024 | $11.76 | $11.76 | $11.76 | $11.76 | $48.05M | $193.24M |
| Dec 4, 2024 | $11.50 | $11.50 | $11.50 | $11.50 | $36.15M | $189.17M |
| Dec 3, 2024 | $10.11 | $10.11 | $10.11 | $10.11 | $36.27M | $165.94M |
| Dec 2, 2024 | $9.97 | $9.97 | $9.97 | $9.97 | $8.81M | $163.69M |
| Dec 1, 2024 | $9.94 | $9.94 | $9.94 | $9.94 | $12.59M | $163.36M |
| Nov 30, 2024 | $9.80 | $9.80 | $9.80 | $9.80 | $11.96M | $160.98M |
| Nov 29, 2024 | $9.38 | $9.38 | $9.38 | $9.38 | $16.78M | $154.02M |
| Nov 28, 2024 | $9.88 | $9.88 | $9.88 | $9.88 | $32.81M | $162.40M |
| Nov 27, 2024 | $8.72 | $8.72 | $8.72 | $8.72 | $22.14M | $143.26M |
| Nov 26, 2024 | $8.68 | $8.68 | $8.68 | $8.68 | $19.89M | $142.60M |
| Nov 25, 2024 | $8.84 | $8.84 | $8.84 | $8.84 | $27.19M | $145.34M |
| Nov 24, 2024 | $8.34 | $8.34 | $8.34 | $8.34 | $22.76M | $136.91M |
| Nov 23, 2024 | $7.86 | $7.86 | $7.86 | $7.86 | $11.76M | $128.84M |
| Nov 22, 2024 | $7.67 | $7.67 | $7.67 | $7.67 | $16.98M | $125.95M |
| Nov 21, 2024 | $7.16 | $7.16 | $7.16 | $7.16 | $13.56M | $117.66M |
| Nov 20, 2024 | $7.80 | $7.80 | $7.80 | $7.80 | $8.42M | $128.04M |
| Nov 19, 2024 | $7.95 | $7.95 | $7.95 | $7.95 | $13.72M | $130.57M |
| Nov 18, 2024 | $7.85 | $7.85 | $7.85 | $7.85 | $14.39M | $128.54M |
| Nov 17, 2024 | $7.88 | $7.88 | $7.88 | $7.88 | $15.71M | $129.38M |
| Nov 16, 2024 | $7.91 | $7.91 | $7.91 | $7.91 | $10.56M | $129.92M |
| Nov 15, 2024 | $7.42 | $7.42 | $7.42 | $7.42 | $10.13M | $121.55M |
| Nov 14, 2024 | $7.52 | $7.52 | $7.52 | $7.52 | $12.33M | $123.62M |
| Nov 13, 2024 | $7.87 | $7.87 | $7.87 | $7.87 | $15.94M | $129.30M |
| Nov 12, 2024 | $8.15 | $8.15 | $8.15 | $8.15 | $13.63M | $133.61M |
| Nov 11, 2024 | $7.80 | $7.80 | $7.80 | $7.80 | $16.65M | $127.91M |