Virtuals Protocol
VIRTUAL
Rank #119
$1.38
Updated 6 days ago
Market Cap
$897.80M
24h Volume
$30.26M
Avg Volume (all)
$233.96M
24h High/Low
$1.49
$1.35
$1.35
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Base Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
Launchpad
AI Agents
AI Agent Launchpad
Virtuals Protocol Ecosystem
AI Framework
Robotics
Chains
Ethereum
0x44ff8620b8ca309...
Solana
3iQL8BFS2vE7mww4e...
Base
0x0b3e328455c4059...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.38 | $1.49 | $1.35 | $1.38 | $30.26M | $897.80M |
| Nov 10, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $24.98M | $966.05M |
| Nov 9, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $368.02M | $910.54M |
| Nov 8, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $680.75M | $991.31M |
| Nov 7, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $330.74M | $783.40M |
| Nov 6, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $429.13M | $920.13M |
| Nov 5, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $416.94M | $896.27M |
| Nov 4, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $602.66M | $953.55M |
| Nov 3, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $351.01M | $1.10B |
| Nov 2, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $835.17M | $1.21B |
| Nov 1, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $338.75M | $892.83M |
| Oct 31, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $361.14M | $837.21M |
| Oct 30, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $23.04M | $986.20M |
| Oct 29, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $468.77M | $994.74M |
| Oct 28, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $610.30M | $949.95M |
| Oct 27, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $817.48M | $995.63M |
| Oct 26, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $759.42M | $856.04M |
| Oct 25, 2025 | $0.9915 | $0.9915 | $0.9915 | $0.9915 | $58.66M | $649.55M |
| Oct 24, 2025 | $0.7853 | $0.7853 | $0.7853 | $0.7853 | $73.24M | $513.68M |
| Oct 23, 2025 | $0.7391 | $0.7391 | $0.7391 | $0.7391 | $97.62M | $484.65M |
| Oct 22, 2025 | $0.7817 | $0.7817 | $0.7817 | $0.7817 | $111.51M | $512.47M |
| Oct 21, 2025 | $0.7973 | $0.7973 | $0.7973 | $0.7973 | $73.31M | $524.01M |
| Oct 20, 2025 | $0.7989 | $0.7989 | $0.7989 | $0.7989 | $69.27M | $524.69M |
| Oct 19, 2025 | $0.7585 | $0.7585 | $0.7585 | $0.7585 | $50.82M | $497.32M |
| Oct 18, 2025 | $0.7503 | $0.7503 | $0.7503 | $0.7503 | $126.04M | $492.02M |
| Oct 17, 2025 | $0.7662 | $0.7662 | $0.7662 | $0.7662 | $192.77M | $502.74M |
| Oct 16, 2025 | $0.7777 | $0.7777 | $0.7777 | $0.7777 | $77.85M | $506.24M |
| Oct 15, 2025 | $0.8239 | $0.8239 | $0.8239 | $0.8239 | $130.36M | $540.72M |
| Oct 14, 2025 | $0.8740 | $0.8740 | $0.8740 | $0.8740 | $176.50M | $573.13M |
| Oct 13, 2025 | $0.7933 | $0.7933 | $0.7933 | $0.7933 | $121.13M | $516.15M |
| Oct 12, 2025 | $0.7131 | $0.7131 | $0.7131 | $0.7131 | $162.85M | $467.23M |
| Oct 11, 2025 | $0.7183 | $0.7183 | $0.7183 | $0.7183 | $193.56M | $471.92M |
| Oct 10, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $94.16M | $692.29M |
| Oct 9, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $106.63M | $740.07M |
| Oct 8, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $87.26M | $712.39M |
| Oct 7, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $105.02M | $767.49M |
| Oct 6, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $75.48M | $714.08M |
| Oct 5, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $58.81M | $728.69M |
| Oct 4, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $108.57M | $749.70M |
| Oct 3, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $124.28M | $757.94M |
| Oct 2, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $108.04M | $711.48M |
| Oct 1, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $94.22M | $664.41M |
| Sep 30, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $74.97M | $676.95M |
| Sep 29, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $4.98M | $692.83M |
| Sep 28, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $50.65M | $672.80M |
| Sep 27, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $84.12M | $685.09M |
| Sep 26, 2025 | $0.9974 | $0.9974 | $0.9974 | $0.9974 | $108.52M | $654.06M |
| Sep 25, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $88.32M | $714.31M |
| Sep 24, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $79.02M | $714.25M |
| Sep 23, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $156.33M | $735.02M |
| Sep 22, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $60.62M | $798.00M |
| Sep 21, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $63.86M | $827.07M |
| Sep 20, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $93.13M | $825.54M |
| Sep 19, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $139.96M | $891.59M |
| Sep 18, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $135.44M | $890.29M |
| Sep 17, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $88.09M | $808.81M |
| Sep 16, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $124.95M | $804.53M |
| Sep 15, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $106.99M | $831.92M |
| Sep 14, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $155.69M | $889.71M |
| Sep 13, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $119.33M | $871.28M |
| Sep 12, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $123.69M | $840.72M |
| Sep 11, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $165.91M | $823.70M |
| Sep 10, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $296.56M | $826.31M |
| Sep 9, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $246.32M | $837.42M |
| Sep 8, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $63.28M | $751.64M |
| Sep 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $64.51M | $730.11M |
| Sep 6, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $124.61M | $722.88M |
| Sep 5, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $98.90M | $695.50M |
| Sep 4, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $131.09M | $743.72M |
| Sep 3, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $114.72M | $696.23M |
| Sep 2, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $108.70M | $670.84M |
| Sep 1, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $52.75M | $741.58M |
| Aug 31, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $11.36M | $753.64M |
| Aug 30, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $8.63M | $737.59M |
| Aug 29, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $110.50M | $795.99M |
| Aug 28, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $8.09M | $754.71M |
| Aug 27, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $127.54M | $773.32M |
| Aug 26, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $185.11M | $738.63M |
| Aug 25, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $143.07M | $809.84M |
| Aug 24, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $104.73M | $840.23M |
| Aug 23, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $255.33M | $868.01M |
| Aug 22, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $108.04M | $774.52M |
| Aug 21, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $175.65M | $825.52M |
| Aug 20, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $156.42M | $764.73M |
| Aug 19, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $188.48M | $794.75M |
| Aug 18, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $167.88M | $859.22M |
| Aug 17, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $65.91M | $794.07M |
| Aug 16, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $145.76M | $783.22M |
| Aug 15, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $222.45M | $783.26M |
| Aug 14, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $173.05M | $904.97M |
| Aug 13, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $158.02M | $883.83M |
| Aug 12, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $193.74M | $861.13M |
| Aug 11, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $167.32M | $955.87M |
| Aug 10, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $134.13M | $930.36M |
| Aug 9, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $128.63M | $897.38M |
| Aug 8, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $176.76M | $873.68M |
| Aug 7, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $104.23M | $807.46M |
| Aug 6, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $113.50M | $776.25M |
| Aug 5, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $103.70M | $824.11M |
| Aug 4, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $125.08M | $799.85M |
| Aug 3, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $116.41M | $757.28M |
| Aug 2, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $196.45M | $797.04M |
| Aug 1, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $117.28M | $821.86M |
| Jul 31, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $180.89M | $879.37M |
| Jul 30, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $194.06M | $901.49M |
| Jul 29, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $184.53M | $945.53M |
| Jul 28, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $106.61M | $1.05B |
| Jul 27, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $85.21M | $1.03B |
| Jul 26, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $190.33M | $1.03B |
| Jul 25, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $287.97M | $1.01B |
| Jul 24, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $234.37M | $1.12B |
| Jul 23, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $389.65M | $1.26B |
| Jul 22, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $283.74M | $1.26B |
| Jul 21, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $225.94M | $1.20B |
| Jul 20, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $134.21M | $1.16B |
| Jul 19, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $361.10M | $1.14B |
| Jul 18, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $386.10M | $1.19B |
| Jul 17, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $307.50M | $1.16B |
| Jul 16, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $273.40M | $1.10B |
| Jul 15, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $317.59M | $1.10B |
| Jul 14, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $204.74M | $1.12B |
| Jul 13, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $207.02M | $1.11B |
| Jul 12, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $332.46M | $1.12B |
| Jul 11, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $354.73M | $1.15B |
| Jul 10, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $194.32M | $1.02B |
| Jul 9, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $127.38M | $965.87M |
| Jul 8, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $129.11M | $979.52M |
| Jul 7, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $132.00M | $1.02B |
| Jul 6, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $125.64M | $1.01B |
| Jul 5, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $185.50M | $1.02B |
| Jul 4, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $260.57M | $1.08B |
| Jul 3, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $259.48M | $1.05B |
| Jul 2, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $148.90M | $935.55M |
| Jul 1, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $181.66M | $985.10M |
| Jun 30, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $177.82M | $1.07B |
| Jun 29, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $117.73M | $996.03M |
| Jun 28, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $181.19M | $957.08M |
| Jun 27, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $248.92M | $946.19M |
| Jun 26, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $205.58M | $939.81M |
| Jun 25, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $272.98M | $1.04B |
| Jun 24, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $324.71M | $1.11B |
| Jun 23, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $262.10M | $894.61M |
| Jun 22, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $189.75M | $908.55M |
| Jun 21, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $211.61M | $1.02B |
| Jun 20, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $150.83M | $1.10B |
| Jun 19, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $219.12M | $1.11B |
| Jun 18, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $282.50M | $1.12B |
| Jun 17, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $256.53M | $1.21B |
| Jun 16, 2025 | $1.85 | $1.85 | $1.85 | $1.85 | $116.03M | $1.21B |
| Jun 15, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $163.41M | $1.19B |
| Jun 14, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $354.66M | $1.24B |
| Jun 13, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $318.26M | $1.23B |
| Jun 12, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $323.25M | $1.38B |
| Jun 11, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $273.49M | $1.37B |
| Jun 10, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $301.57M | $1.32B |
| Jun 9, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $150.00M | $1.19B |
| Jun 8, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $208.10M | $1.19B |
| Jun 7, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $311.72M | $1.21B |
| Jun 6, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $292.71M | $1.09B |
| Jun 5, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $221.99M | $1.17B |
| Jun 4, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $295.07M | $1.27B |
| Jun 3, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $296.42M | $1.30B |
| Jun 2, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $248.10M | $1.36B |
| Jun 1, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $347.30M | $1.32B |
| May 31, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $420.62M | $1.29B |
| May 30, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $304.71M | $1.47B |
| May 29, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $280.78M | $1.53B |
| May 28, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $648.16M | $1.60B |
| May 27, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $319.30M | $1.39B |
| May 26, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $222.93M | $1.33B |
| May 25, 2025 | $2.00 | $2.00 | $2.00 | $2.00 | $117.17M | $1.31B |
| May 24, 2025 | $1.93 | $1.93 | $1.93 | $1.93 | $372.57M | $1.26B |
| May 23, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $213.82M | $1.33B |
| May 22, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $378.06M | $1.31B |
| May 21, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $318.69M | $1.27B |
| May 20, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $345.96M | $1.27B |
| May 19, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $478.16M | $1.31B |
| May 18, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $164.68M | $1.10B |
| May 17, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $219.80M | $1.18B |
| May 16, 2025 | $1.83 | $1.83 | $1.83 | $1.83 | $269.45M | $1.19B |
| May 15, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $262.01M | $1.30B |
| May 14, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $391.87M | $1.33B |
| May 13, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $488.11M | $1.30B |
| May 12, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $325.82M | $1.27B |
| May 11, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $404.61M | $1.32B |
| May 10, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $720.41M | $1.28B |
| May 9, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $972.48M | $1.36B |
| May 8, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $298.43M | $908.74M |
| May 7, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $372.38M | $976.16M |
| May 6, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $292.65M | $1.08B |
| May 5, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $360.78M | $1.08B |
| May 4, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $269.51M | $1.11B |
| May 3, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $561.27M | $1.16B |
| May 2, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $640.68M | $1.07B |
| May 1, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $425.91M | $1.00B |
| Apr 30, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $315.90M | $892.68M |
| Apr 29, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $526.39M | $912.32M |
| Apr 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $268.22M | $698.29M |
| Apr 27, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $458.50M | $727.10M |
| Apr 26, 2025 | $0.9325 | $0.9325 | $0.9325 | $0.9325 | $345.24M | $609.08M |
| Apr 25, 2025 | $0.7663 | $0.7663 | $0.7663 | $0.7663 | $144.63M | $499.62M |
| Apr 24, 2025 | $0.7278 | $0.7278 | $0.7278 | $0.7278 | $314.29M | $473.08M |
| Apr 23, 2025 | $0.6905 | $0.6905 | $0.6905 | $0.6905 | $140.74M | $449.92M |
| Apr 22, 2025 | $0.5683 | $0.5683 | $0.5683 | $0.5683 | $80.76M | $369.99M |
| Apr 21, 2025 | $0.5720 | $0.5720 | $0.5720 | $0.5720 | $55.40M | $373.07M |
| Apr 20, 2025 | $0.5820 | $0.5820 | $0.5820 | $0.5820 | $57.07M | $378.79M |
| Apr 19, 2025 | $0.5840 | $0.5840 | $0.5840 | $0.5840 | $71.66M | $380.62M |
| Apr 18, 2025 | $0.5558 | $0.5558 | $0.5558 | $0.5558 | $67.78M | $361.94M |
| Apr 17, 2025 | $0.5399 | $0.5399 | $0.5399 | $0.5399 | $90.86M | $351.88M |
| Apr 16, 2025 | $0.5597 | $0.5597 | $0.5597 | $0.5597 | $134.68M | $364.40M |
| Apr 15, 2025 | $0.5760 | $0.5760 | $0.5760 | $0.5760 | $107.01M | $376.34M |
| Apr 14, 2025 | $0.5396 | $0.5396 | $0.5396 | $0.5396 | $124.25M | $349.86M |
| Apr 13, 2025 | $0.6123 | $0.6123 | $0.6123 | $0.6123 | $183.86M | $399.01M |
| Apr 12, 2025 | $0.5316 | $0.5316 | $0.5316 | $0.5316 | $238.16M | $345.75M |
| Apr 11, 2025 | $0.4512 | $0.4512 | $0.4512 | $0.4512 | $93.30M | $294.15M |
| Apr 10, 2025 | $0.4827 | $0.4827 | $0.4827 | $0.4827 | $129.09M | $314.11M |
| Apr 9, 2025 | $0.4387 | $0.4387 | $0.4387 | $0.4387 | $79.60M | $285.22M |
| Apr 8, 2025 | $0.4724 | $0.4724 | $0.4724 | $0.4724 | $151.76M | $307.04M |
| Apr 7, 2025 | $0.4661 | $0.4661 | $0.4661 | $0.4661 | $77.27M | $304.96M |
| Apr 6, 2025 | $0.5448 | $0.5448 | $0.5448 | $0.5448 | $49.71M | $353.03M |
| Apr 5, 2025 | $0.5466 | $0.5466 | $0.5466 | $0.5466 | $116.71M | $355.74M |
| Apr 4, 2025 | $0.5634 | $0.5634 | $0.5634 | $0.5634 | $120.69M | $368.11M |
| Apr 3, 2025 | $0.5422 | $0.5422 | $0.5422 | $0.5422 | $153.19M | $353.05M |
| Apr 2, 2025 | $0.6006 | $0.6006 | $0.6006 | $0.6006 | $134.18M | $391.99M |
| Apr 1, 2025 | $0.5777 | $0.5777 | $0.5777 | $0.5777 | $103.48M | $375.69M |
| Mar 31, 2025 | $0.5989 | $0.5989 | $0.5989 | $0.5989 | $51.72M | $389.87M |
| Mar 30, 2025 | $0.6097 | $0.6097 | $0.6097 | $0.6097 | $61.26M | $396.51M |
| Mar 29, 2025 | $0.6596 | $0.6596 | $0.6596 | $0.6596 | $85.23M | $429.53M |
| Mar 28, 2025 | $0.7405 | $0.7405 | $0.7405 | $0.7405 | $84.47M | $482.29M |
| Mar 27, 2025 | $0.7486 | $0.7486 | $0.7486 | $0.7486 | $97.27M | $485.15M |
| Mar 26, 2025 | $0.8110 | $0.8110 | $0.8110 | $0.8110 | $97.91M | $527.07M |
| Mar 25, 2025 | $0.8002 | $0.8002 | $0.8002 | $0.8002 | $154.04M | $518.05M |
| Mar 24, 2025 | $0.7743 | $0.7743 | $0.7743 | $0.7743 | $172.30M | $501.85M |
| Mar 23, 2025 | $0.7204 | $0.7204 | $0.7204 | $0.7204 | $139.67M | $467.36M |
| Mar 22, 2025 | $0.7303 | $0.7303 | $0.7303 | $0.7303 | $129.62M | $475.15M |
| Mar 21, 2025 | $0.6794 | $0.6794 | $0.6794 | $0.6794 | $107.13M | $440.55M |
| Mar 20, 2025 | $0.7017 | $0.7017 | $0.7017 | $0.7017 | $156.21M | $455.34M |
| Mar 19, 2025 | $0.6738 | $0.6738 | $0.6738 | $0.6738 | $124.68M | $437.46M |
| Mar 18, 2025 | $0.7518 | $0.7518 | $0.7518 | $0.7518 | $181.81M | $489.02M |
| Mar 17, 2025 | $0.7274 | $0.7274 | $0.7274 | $0.7274 | $232.67M | $472.94M |
| Mar 16, 2025 | $0.7306 | $0.7306 | $0.7306 | $0.7306 | $171.01M | $474.79M |
| Mar 15, 2025 | $0.6779 | $0.6779 | $0.6779 | $0.6779 | $198.20M | $440.41M |
| Mar 14, 2025 | $0.5792 | $0.5792 | $0.5792 | $0.5792 | $115.59M | $376.43M |
| Mar 13, 2025 | $0.6049 | $0.6049 | $0.6049 | $0.6049 | $124.27M | $393.06M |
| Mar 12, 2025 | $0.5730 | $0.5730 | $0.5730 | $0.5730 | $104.22M | $372.40M |
| Mar 11, 2025 | $0.5662 | $0.5662 | $0.5662 | $0.5662 | $118.83M | $367.09M |
| Mar 10, 2025 | $0.6163 | $0.6163 | $0.6163 | $0.6163 | $70.78M | $399.19M |
| Mar 9, 2025 | $0.6977 | $0.6977 | $0.6977 | $0.6977 | $92.08M | $452.93M |
| Mar 8, 2025 | $0.7171 | $0.7171 | $0.7171 | $0.7171 | $83.71M | $465.80M |
| Mar 7, 2025 | $0.7886 | $0.7886 | $0.7886 | $0.7886 | $126.98M | $512.09M |
| Mar 6, 2025 | $0.8745 | $0.8745 | $0.8745 | $0.8745 | $73.26M | $569.21M |
| Mar 5, 2025 | $0.8905 | $0.8905 | $0.8905 | $0.8905 | $118.07M | $577.75M |
| Mar 4, 2025 | $0.9538 | $0.9538 | $0.9538 | $0.9538 | $115.94M | $619.28M |
| Mar 3, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $169.53M | $789.81M |
| Mar 2, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $92.87M | $684.46M |
| Mar 1, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $163.93M | $715.62M |
| Feb 28, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $131.56M | $689.49M |
| Feb 27, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $163.20M | $743.65M |
| Feb 26, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $227.88M | $716.25M |
| Feb 25, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $220.35M | $657.20M |
| Feb 24, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $104.88M | $763.71M |
| Feb 23, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $183.77M | $806.45M |
| Feb 22, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $328.51M | $734.22M |
| Feb 21, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $179.17M | $742.92M |
| Feb 20, 2025 | $0.9759 | $0.9759 | $0.9759 | $0.9759 | $200.64M | $633.00M |
| Feb 19, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $161.30M | $650.91M |
| Feb 18, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $143.61M | $748.03M |
| Feb 17, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $106.43M | $809.05M |
| Feb 16, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $115.73M | $840.33M |
| Feb 15, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $269.31M | $910.22M |
| Feb 14, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $198.20M | $832.93M |
| Feb 13, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $308.48M | $901.44M |
| Feb 12, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $283.49M | $855.23M |
| Feb 11, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $168.14M | $769.06M |
| Feb 10, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $121.24M | $732.81M |
| Feb 9, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $123.13M | $810.42M |
| Feb 8, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $183.10M | $742.52M |
| Feb 7, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $254.57M | $748.05M |
| Feb 6, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $199.06M | $839.95M |
| Feb 5, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $195.22M | $930.48M |
| Feb 4, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $381.69M | $1.03B |
| Feb 3, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $328.27M | $939.70M |
| Feb 2, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $300.85M | $1.04B |
| Feb 1, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $532.47M | $1.27B |
| Jan 31, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $210.20M | $1.30B |
| Jan 30, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $212.46M | $1.26B |
| Jan 29, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $210.14M | $1.21B |
| Jan 28, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $336.41M | $1.38B |
| Jan 27, 2025 | $2.26 | $2.26 | $2.26 | $2.26 | $180.13M | $2.27B |
| Jan 26, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $256.88M | $2.46B |
| Jan 25, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $195.92M | $2.44B |
| Jan 24, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $324.53M | $2.60B |
| Jan 23, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $317.49M | $2.76B |
| Jan 22, 2025 | $2.73 | $2.73 | $2.73 | $2.73 | $363.33M | $2.73B |
| Jan 21, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $466.04M | $2.71B |
| Jan 20, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $621.52M | $2.62B |
| Jan 19, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $472.44M | $3.04B |
| Jan 18, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $459.50M | $3.34B |
| Jan 17, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $533.97M | $3.37B |
| Jan 16, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $841.36M | $3.80B |
| Jan 15, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $602.48M | $3.03B |
| Jan 14, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $667.70M | $2.65B |
| Jan 13, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $275.27M | $2.68B |
| Jan 12, 2025 | $3.00 | $3.00 | $3.00 | $3.00 | $365.89M | $3.00B |
| Jan 11, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $704.41M | $3.17B |
| Jan 10, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $482.96M | $3.12B |
| Jan 9, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $592.41M | $3.63B |
| Jan 8, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $590.98M | $3.74B |
| Jan 7, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $593.50M | $3.85B |
| Jan 6, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $489.40M | $4.02B |
| Jan 5, 2025 | $4.43 | $4.43 | $4.43 | $4.43 | $515.86M | $4.44B |
| Jan 4, 2025 | $4.29 | $4.29 | $4.29 | $4.29 | $634.87M | $4.30B |
| Jan 3, 2025 | $4.55 | $4.55 | $4.55 | $4.55 | $962.96M | $4.55B |
| Jan 2, 2025 | $4.61 | $4.61 | $4.61 | $4.61 | $604.41M | $4.61B |
| Jan 1, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $583.70M | $3.94B |
| Dec 31, 2024 | $3.50 | $3.50 | $3.50 | $3.50 | $458.35M | $3.50B |
| Dec 30, 2024 | $3.61 | $3.61 | $3.61 | $3.61 | $471.47M | $3.60B |
| Dec 29, 2024 | $3.41 | $3.41 | $3.41 | $3.41 | $461.87M | $3.43B |
| Dec 28, 2024 | $3.56 | $3.56 | $3.56 | $3.56 | $559.82M | $3.57B |
| Dec 27, 2024 | $3.01 | $3.01 | $3.01 | $3.01 | $401.22M | $3.01B |
| Dec 26, 2024 | $3.16 | $3.16 | $3.16 | $3.16 | $378.56M | $3.15B |
| Dec 25, 2024 | $3.04 | $3.04 | $3.04 | $3.04 | $453.29M | $3.04B |
| Dec 24, 2024 | $3.01 | $3.01 | $3.01 | $3.01 | $412.16M | $3.02B |
| Dec 23, 2024 | $2.32 | $2.32 | $2.32 | $2.32 | $214.07M | $2.33B |
| Dec 22, 2024 | $2.48 | $2.48 | $2.48 | $2.48 | $301.67M | $2.48B |
| Dec 21, 2024 | $2.82 | $2.82 | $2.82 | $2.82 | $462.81M | $2.81B |
| Dec 20, 2024 | $2.29 | $2.29 | $2.29 | $2.29 | $396.26M | $2.30B |
| Dec 19, 2024 | $2.54 | $2.54 | $2.54 | $2.54 | $457.98M | $2.55B |
| Dec 18, 2024 | $2.57 | $2.57 | $2.57 | $2.57 | $347.57M | $2.57B |
| Dec 17, 2024 | $2.97 | $2.97 | $2.97 | $2.97 | $514.71M | $2.98B |
| Dec 16, 2024 | $2.75 | $2.75 | $2.75 | $2.75 | $282.73M | $2.76B |
| Dec 15, 2024 | $2.46 | $2.46 | $2.46 | $2.46 | $312.15M | $2.46B |
| Dec 14, 2024 | $2.46 | $2.46 | $2.46 | $2.46 | $450.86M | $2.46B |
| Dec 13, 2024 | $2.12 | $2.12 | $2.12 | $2.12 | $311.94M | $2.12B |
| Dec 12, 2024 | $1.92 | $1.92 | $1.92 | $1.92 | $246.55M | $1.92B |
| Dec 11, 2024 | $1.56 | $1.56 | $1.56 | $1.56 | $253.44M | $1.56B |
| Dec 10, 2024 | $1.55 | $1.55 | $1.55 | $1.55 | $180.67M | $1.54B |
| Dec 9, 2024 | $1.71 | $1.71 | $1.71 | $1.71 | $148.49M | $1.70B |
| Dec 8, 2024 | $1.67 | $1.67 | $1.67 | $1.67 | $160.34M | $1.68B |
| Dec 7, 2024 | $1.81 | $1.81 | $1.81 | $1.81 | $287.16M | $1.81B |
| Dec 6, 2024 | $1.74 | $1.74 | $1.74 | $1.74 | $253.30M | $1.74B |
| Dec 5, 2024 | $1.69 | $1.69 | $1.69 | $1.69 | $348.93M | $1.69B |
| Dec 4, 2024 | $1.66 | $1.66 | $1.66 | $1.66 | $365.52M | $1.67B |
| Dec 3, 2024 | $1.32 | $1.32 | $1.32 | $1.32 | $316.59M | $1.32B |
| Dec 2, 2024 | $1.47 | $1.47 | $1.47 | $1.47 | $379.41M | $1.47B |
| Dec 1, 2024 | $1.76 | $1.76 | $1.76 | $1.76 | $441.69M | $1.76B |
| Nov 30, 2024 | $1.38 | $1.38 | $1.38 | $1.38 | $395.85M | $1.38B |
| Nov 29, 2024 | $1.07 | $1.07 | $1.07 | $1.07 | $159.92M | $1.06B |
| Nov 28, 2024 | $0.9076 | $0.9076 | $0.9076 | $0.9076 | $134.46M | $907.49M |
| Nov 27, 2024 | $0.7240 | $0.7240 | $0.7240 | $0.7240 | $95.90M | $724.29M |
| Nov 26, 2024 | $0.5548 | $0.5548 | $0.5548 | $0.5548 | $24.94M | $556.37M |
| Nov 25, 2024 | $0.5516 | $0.5516 | $0.5516 | $0.5516 | $18.98M | $551.68M |
| Nov 24, 2024 | $0.5820 | $0.5820 | $0.5820 | $0.5820 | $27.76M | $580.97M |
| Nov 23, 2024 | $0.5268 | $0.5268 | $0.5268 | $0.5268 | $28.59M | $526.74M |
| Nov 22, 2024 | $0.5631 | $0.5631 | $0.5631 | $0.5631 | $41.22M | $562.82M |
| Nov 21, 2024 | $0.5479 | $0.5479 | $0.5479 | $0.5479 | $45.98M | $547.44M |
| Nov 20, 2024 | $0.5422 | $0.5422 | $0.5422 | $0.5422 | $43.60M | $541.35M |
| Nov 19, 2024 | $0.4608 | $0.4608 | $0.4608 | $0.4608 | $35.56M | $460.62M |
| Nov 18, 2024 | $0.4893 | $0.4893 | $0.4893 | $0.4893 | $23.36M | $489.73M |
| Nov 17, 2024 | $0.5299 | $0.5299 | $0.5299 | $0.5299 | $25.16M | $529.60M |
| Nov 16, 2024 | $0.5599 | $0.5599 | $0.5599 | $0.5599 | $58.91M | $561.75M |
| Nov 15, 2024 | $0.3983 | $0.3983 | $0.3983 | $0.3983 | $23.19M | $396.49M |
| Nov 14, 2024 | $0.3524 | $0.3524 | $0.3524 | $0.3524 | $14.74M | $352.71M |
| Nov 13, 2024 | $0.4110 | $0.4110 | $0.4110 | $0.4110 | $19.11M | $411.27M |
| Nov 12, 2024 | $0.3957 | $0.3957 | $0.3957 | $0.3957 | $20.23M | $384.03M |
| Nov 11, 2024 | $0.3412 | $0.3412 | $0.3412 | $0.3412 | $10.76M | $341.08M |