Worldcoin
WLD
Rank #73
$0.7973
Updated 6 days ago
Market Cap
$1.81B
24h Volume
$168.54M
Avg Volume (1y)
$349.16M
24h High/Low
$0.8429
$0.7915
$0.7915
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Multicoin Capital Portfolio
Andreessen Horowitz (a16z) Portfolio
Blockchain Capital Portfolio
Made in USA
Optimism Ecosystem
World Chain Ecosystem
Governance
Coinbase Ventures Portfolio
Decentralized Identifier (DID)
Optimism Superchain Ecosystem
Chains
Ethereum
0x163f8c2467924be...
Optimistic Ethereum
0xdc6ff44d5d932cb...
World Chain
0x2cfc85d8e48f8ea...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.7973 | $0.8429 | $0.7915 | $0.7973 | $168.54M | $1.81B |
| Nov 10, 2025 | $0.8166 | $0.8166 | $0.8166 | $0.8166 | $135.84M | $1.85B |
| Nov 9, 2025 | $0.8158 | $0.8158 | $0.8158 | $0.8158 | $163.01M | $1.85B |
| Nov 8, 2025 | $0.8359 | $0.8359 | $0.8359 | $0.8359 | $372.32M | $1.90B |
| Nov 7, 2025 | $0.7031 | $0.7031 | $0.7031 | $0.7031 | $117.99M | $1.60B |
| Nov 6, 2025 | $0.7401 | $0.7401 | $0.7401 | $0.7401 | $141.78M | $1.68B |
| Nov 5, 2025 | $0.7056 | $0.7056 | $0.7056 | $0.7056 | $261.50M | $1.60B |
| Nov 4, 2025 | $0.7281 | $0.7281 | $0.7281 | $0.7281 | $231.55M | $1.65B |
| Nov 3, 2025 | $0.8421 | $0.8421 | $0.8421 | $0.8421 | $113.68M | $1.91B |
| Nov 2, 2025 | $0.8688 | $0.8688 | $0.8688 | $0.8688 | $232.21M | $1.97B |
| Nov 1, 2025 | $0.7992 | $0.7992 | $0.7992 | $0.7992 | $117.49M | $1.81B |
| Oct 31, 2025 | $0.7984 | $0.7984 | $0.7984 | $0.7984 | $175.74M | $1.81B |
| Oct 30, 2025 | $0.8610 | $0.8610 | $0.8610 | $0.8610 | $150.10M | $1.94B |
| Oct 29, 2025 | $0.8701 | $0.8701 | $0.8701 | $0.8701 | $137.00M | $1.96B |
| Oct 28, 2025 | $0.9051 | $0.9051 | $0.9051 | $0.9051 | $149.67M | $2.04B |
| Oct 27, 2025 | $0.9489 | $0.9489 | $0.9489 | $0.9489 | $201.88M | $2.13B |
| Oct 26, 2025 | $0.8957 | $0.8957 | $0.8957 | $0.8957 | $89.92M | $2.01B |
| Oct 25, 2025 | $0.8960 | $0.8960 | $0.8960 | $0.8960 | $160.35M | $2.01B |
| Oct 24, 2025 | $0.8637 | $0.8637 | $0.8637 | $0.8637 | $160.11M | $1.93B |
| Oct 23, 2025 | $0.8438 | $0.8438 | $0.8438 | $0.8438 | $182.88M | $1.87B |
| Oct 22, 2025 | $0.8892 | $0.8892 | $0.8892 | $0.8892 | $206.18M | $1.97B |
| Oct 21, 2025 | $0.9179 | $0.9179 | $0.9179 | $0.9179 | $138.25M | $2.04B |
| Oct 20, 2025 | $0.9118 | $0.9118 | $0.9118 | $0.9118 | $130.57M | $2.02B |
| Oct 19, 2025 | $0.8861 | $0.8861 | $0.8861 | $0.8861 | $84.26M | $1.97B |
| Oct 18, 2025 | $0.8722 | $0.8722 | $0.8722 | $0.8722 | $219.62M | $1.94B |
| Oct 17, 2025 | $0.8965 | $0.8965 | $0.8965 | $0.8965 | $221.72M | $1.99B |
| Oct 16, 2025 | $0.9321 | $0.9321 | $0.9321 | $0.9321 | $184.42M | $2.06B |
| Oct 15, 2025 | $0.9583 | $0.9583 | $0.9583 | $0.9583 | $234.58M | $2.12B |
| Oct 14, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $334.20M | $2.23B |
| Oct 13, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $297.19M | $2.20B |
| Oct 12, 2025 | $0.9176 | $0.9176 | $0.9176 | $0.9176 | $464.10M | $2.02B |
| Oct 11, 2025 | $0.8879 | $0.8879 | $0.8879 | $0.8879 | $788.52M | $1.96B |
| Oct 10, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $193.50M | $2.62B |
| Oct 9, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $221.82M | $2.79B |
| Oct 8, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $280.90M | $2.60B |
| Oct 7, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $207.89M | $2.85B |
| Oct 6, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $199.39M | $2.71B |
| Oct 5, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $154.48M | $2.75B |
| Oct 4, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $355.86M | $2.89B |
| Oct 3, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $297.71M | $2.91B |
| Oct 2, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $206.23M | $2.84B |
| Oct 1, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $162.31M | $2.68B |
| Sep 30, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $183.99M | $2.71B |
| Sep 29, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $133.22M | $2.80B |
| Sep 28, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $202.01M | $2.69B |
| Sep 27, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $175.02M | $2.71B |
| Sep 26, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $329.86M | $2.66B |
| Sep 25, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $225.49M | $2.84B |
| Sep 24, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $315.94M | $2.74B |
| Sep 23, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $656.60M | $2.86B |
| Sep 22, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $233.36M | $3.02B |
| Sep 21, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $216.31M | $3.08B |
| Sep 20, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $303.73M | $3.09B |
| Sep 19, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $535.87M | $3.28B |
| Sep 18, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $497.13M | $3.26B |
| Sep 17, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $375.32M | $3.08B |
| Sep 16, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $495.81M | $3.07B |
| Sep 15, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $786.26M | $3.17B |
| Sep 14, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $598.95M | $3.33B |
| Sep 13, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $812.82M | $3.35B |
| Sep 12, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $943.38M | $3.34B |
| Sep 11, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $1.77B | $3.78B |
| Sep 10, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $4.56B | $3.92B |
| Sep 9, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $2.82B | $3.17B |
| Sep 8, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $460.76M | $2.08B |
| Sep 7, 2025 | $0.9680 | $0.9680 | $0.9680 | $0.9680 | $167.15M | $1.94B |
| Sep 6, 2025 | $0.9167 | $0.9167 | $0.9167 | $0.9167 | $149.69M | $1.84B |
| Sep 5, 2025 | $0.8670 | $0.8670 | $0.8670 | $0.8670 | $109.38M | $1.74B |
| Sep 4, 2025 | $0.8975 | $0.8975 | $0.8975 | $0.8975 | $100.52M | $1.80B |
| Sep 3, 2025 | $0.8879 | $0.8879 | $0.8879 | $0.8879 | $115.63M | $1.77B |
| Sep 2, 2025 | $0.8534 | $0.8534 | $0.8534 | $0.8534 | $154.49M | $1.70B |
| Sep 1, 2025 | $0.8828 | $0.8828 | $0.8828 | $0.8828 | $81.07M | $1.75B |
| Aug 31, 2025 | $0.9027 | $0.9027 | $0.9027 | $0.9027 | $68.15M | $1.79B |
| Aug 30, 2025 | $0.9056 | $0.9056 | $0.9056 | $0.9056 | $135.98M | $1.79B |
| Aug 29, 2025 | $0.9600 | $0.9600 | $0.9600 | $0.9600 | $136.41M | $1.89B |
| Aug 28, 2025 | $0.9326 | $0.9326 | $0.9326 | $0.9326 | $170.04M | $1.84B |
| Aug 27, 2025 | $0.9516 | $0.9516 | $0.9516 | $0.9516 | $200.13M | $1.87B |
| Aug 26, 2025 | $0.8810 | $0.8810 | $0.8810 | $0.8810 | $226.92M | $1.73B |
| Aug 25, 2025 | $0.9721 | $0.9721 | $0.9721 | $0.9721 | $225.92M | $1.90B |
| Aug 24, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $146.76M | $1.97B |
| Aug 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $228.31M | $1.99B |
| Aug 22, 2025 | $0.9322 | $0.9322 | $0.9322 | $0.9322 | $111.24M | $1.77B |
| Aug 21, 2025 | $0.9594 | $0.9594 | $0.9594 | $0.9594 | $181.26M | $1.83B |
| Aug 20, 2025 | $0.9003 | $0.9003 | $0.9003 | $0.9003 | $182.20M | $1.70B |
| Aug 19, 2025 | $0.9533 | $0.9533 | $0.9533 | $0.9533 | $186.54M | $1.79B |
| Aug 18, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $139.27M | $1.89B |
| Aug 17, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $109.54M | $1.89B |
| Aug 16, 2025 | $0.9845 | $0.9845 | $0.9845 | $0.9845 | $163.68M | $1.85B |
| Aug 15, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $375.50M | $1.88B |
| Aug 14, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $302.60M | $2.11B |
| Aug 13, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $226.15M | $1.98B |
| Aug 12, 2025 | $0.9915 | $0.9915 | $0.9915 | $0.9915 | $232.17M | $1.85B |
| Aug 11, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $169.06M | $2.00B |
| Aug 10, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $173.57M | $2.01B |
| Aug 9, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $141.38M | $1.92B |
| Aug 8, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $173.26M | $1.89B |
| Aug 7, 2025 | $0.9673 | $0.9673 | $0.9673 | $0.9673 | $138.43M | $1.79B |
| Aug 6, 2025 | $0.9426 | $0.9426 | $0.9426 | $0.9426 | $180.70M | $1.74B |
| Aug 5, 2025 | $0.9995 | $0.9995 | $0.9995 | $0.9995 | $159.74M | $1.83B |
| Aug 4, 2025 | $0.9758 | $0.9758 | $0.9758 | $0.9758 | $118.09M | $1.79B |
| Aug 3, 2025 | $0.9365 | $0.9365 | $0.9365 | $0.9365 | $137.17M | $1.72B |
| Aug 2, 2025 | $0.9665 | $0.9665 | $0.9665 | $0.9665 | $252.35M | $1.77B |
| Aug 1, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $168.66M | $1.83B |
| Jul 31, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $208.54M | $1.94B |
| Jul 30, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $221.83M | $1.96B |
| Jul 29, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $320.18M | $2.02B |
| Jul 28, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $185.00M | $2.18B |
| Jul 27, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $178.87M | $2.09B |
| Jul 26, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $336.30M | $2.09B |
| Jul 25, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $494.79M | $2.04B |
| Jul 24, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $838.97M | $2.11B |
| Jul 23, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $973.91M | $2.47B |
| Jul 22, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $508.95M | $2.21B |
| Jul 21, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $503.80M | $2.13B |
| Jul 20, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $259.13M | $2.01B |
| Jul 19, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $624.03M | $1.98B |
| Jul 18, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $396.69M | $1.95B |
| Jul 17, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $393.27M | $1.94B |
| Jul 16, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $375.00M | $1.88B |
| Jul 15, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $434.65M | $1.82B |
| Jul 14, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $239.09M | $1.80B |
| Jul 13, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $286.13M | $1.77B |
| Jul 12, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $590.25M | $1.79B |
| Jul 11, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $413.35M | $1.83B |
| Jul 10, 2025 | $0.9139 | $0.9139 | $0.9139 | $0.9139 | $151.75M | $1.57B |
| Jul 9, 2025 | $0.8759 | $0.8759 | $0.8759 | $0.8759 | $87.92M | $1.50B |
| Jul 8, 2025 | $0.8717 | $0.8717 | $0.8717 | $0.8717 | $100.99M | $1.49B |
| Jul 7, 2025 | $0.8933 | $0.8933 | $0.8933 | $0.8933 | $94.97M | $1.51B |
| Jul 6, 2025 | $0.8682 | $0.8682 | $0.8682 | $0.8682 | $77.97M | $1.47B |
| Jul 5, 2025 | $0.8742 | $0.8742 | $0.8742 | $0.8742 | $135.42M | $1.48B |
| Jul 4, 2025 | $0.9424 | $0.9424 | $0.9424 | $0.9424 | $194.92M | $1.59B |
| Jul 3, 2025 | $0.9446 | $0.9446 | $0.9446 | $0.9446 | $220.36M | $1.60B |
| Jul 2, 2025 | $0.8545 | $0.8545 | $0.8545 | $0.8545 | $105.04M | $1.44B |
| Jul 1, 2025 | $0.8985 | $0.8985 | $0.8985 | $0.8985 | $149.31M | $1.51B |
| Jun 30, 2025 | $0.9439 | $0.9439 | $0.9439 | $0.9439 | $117.67M | $1.58B |
| Jun 29, 2025 | $0.8955 | $0.8955 | $0.8955 | $0.8955 | $106.70M | $1.50B |
| Jun 28, 2025 | $0.8727 | $0.8727 | $0.8727 | $0.8727 | $113.08M | $1.46B |
| Jun 27, 2025 | $0.8632 | $0.8632 | $0.8632 | $0.8632 | $126.50M | $1.43B |
| Jun 26, 2025 | $0.8843 | $0.8843 | $0.8843 | $0.8843 | $137.35M | $1.47B |
| Jun 25, 2025 | $0.9285 | $0.9285 | $0.9285 | $0.9285 | $194.74M | $1.54B |
| Jun 24, 2025 | $0.9285 | $0.9285 | $0.9285 | $0.9285 | $251.99M | $1.54B |
| Jun 23, 2025 | $0.8292 | $0.8292 | $0.8292 | $0.8292 | $261.91M | $1.36B |
| Jun 22, 2025 | $0.8493 | $0.8493 | $0.8493 | $0.8493 | $160.20M | $1.37B |
| Jun 21, 2025 | $0.8840 | $0.8840 | $0.8840 | $0.8840 | $214.14M | $1.44B |
| Jun 20, 2025 | $0.9319 | $0.9319 | $0.9319 | $0.9319 | $140.06M | $1.52B |
| Jun 19, 2025 | $0.9572 | $0.9572 | $0.9572 | $0.9572 | $211.56M | $1.56B |
| Jun 18, 2025 | $0.9153 | $0.9153 | $0.9153 | $0.9153 | $273.93M | $1.49B |
| Jun 17, 2025 | $0.9661 | $0.9661 | $0.9661 | $0.9661 | $179.74M | $1.56B |
| Jun 16, 2025 | $0.9800 | $0.9800 | $0.9800 | $0.9800 | $90.47M | $1.58B |
| Jun 15, 2025 | $0.9762 | $0.9762 | $0.9762 | $0.9762 | $94.41M | $1.58B |
| Jun 14, 2025 | $0.9997 | $0.9997 | $0.9997 | $0.9997 | $301.93M | $1.61B |
| Jun 13, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $209.36M | $1.67B |
| Jun 12, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $285.83M | $1.80B |
| Jun 11, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $250.70M | $1.87B |
| Jun 10, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $224.69M | $1.85B |
| Jun 9, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $102.90M | $1.76B |
| Jun 8, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $124.10M | $1.79B |
| Jun 7, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $191.53M | $1.69B |
| Jun 6, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $216.67M | $1.63B |
| Jun 5, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $164.23M | $1.79B |
| Jun 4, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $229.35M | $1.86B |
| Jun 3, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $159.73M | $1.85B |
| Jun 2, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $134.65M | $1.81B |
| Jun 1, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $256.83M | $1.76B |
| May 31, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $305.07M | $1.75B |
| May 30, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $232.24M | $2.02B |
| May 29, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $312.97M | $2.11B |
| May 28, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $395.48M | $2.16B |
| May 27, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $341.18M | $2.09B |
| May 26, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $318.26M | $2.16B |
| May 25, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $440.90M | $2.14B |
| May 24, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $934.02M | $2.05B |
| May 23, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.20B | $2.30B |
| May 22, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $445.70M | $1.83B |
| May 21, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $265.26M | $1.68B |
| May 20, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $230.80M | $1.69B |
| May 19, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $224.59M | $1.73B |
| May 18, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $160.17M | $1.61B |
| May 17, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $188.40M | $1.67B |
| May 16, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $215.02M | $1.70B |
| May 15, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $242.09M | $1.82B |
| May 14, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $323.87M | $1.91B |
| May 13, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $462.49M | $1.77B |
| May 12, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $459.06M | $1.75B |
| May 11, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $311.44M | $1.73B |
| May 10, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $377.58M | $1.58B |
| May 9, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $300.85M | $1.46B |
| May 8, 2025 | $0.9281 | $0.9281 | $0.9281 | $0.9281 | $177.02M | $1.28B |
| May 7, 2025 | $0.9302 | $0.9302 | $0.9302 | $0.9302 | $170.73M | $1.28B |
| May 6, 2025 | $0.8720 | $0.8720 | $0.8720 | $0.8720 | $187.01M | $1.17B |
| May 5, 2025 | $0.9234 | $0.9234 | $0.9234 | $0.9234 | $116.32M | $1.22B |
| May 4, 2025 | $0.9569 | $0.9569 | $0.9569 | $0.9569 | $134.51M | $1.27B |
| May 3, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $198.78M | $1.37B |
| May 2, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $421.65M | $1.39B |
| May 1, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $355.63M | $1.50B |
| Apr 30, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $268.14M | $1.43B |
| Apr 29, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $361.35M | $1.50B |
| Apr 28, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $303.07M | $1.48B |
| Apr 27, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $527.91M | $1.61B |
| Apr 26, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $317.41M | $1.37B |
| Apr 25, 2025 | $0.9162 | $0.9162 | $0.9162 | $0.9162 | $197.91M | $1.19B |
| Apr 24, 2025 | $0.8631 | $0.8631 | $0.8631 | $0.8631 | $165.00M | $1.12B |
| Apr 23, 2025 | $0.8381 | $0.8381 | $0.8381 | $0.8381 | $137.20M | $1.08B |
| Apr 22, 2025 | $0.7658 | $0.7658 | $0.7658 | $0.7658 | $99.74M | $988.22M |
| Apr 21, 2025 | $0.7767 | $0.7767 | $0.7767 | $0.7767 | $83.50M | $989.72M |
| Apr 20, 2025 | $0.7679 | $0.7679 | $0.7679 | $0.7679 | $84.91M | $978.86M |
| Apr 19, 2025 | $0.7087 | $0.7087 | $0.7087 | $0.7087 | $69.21M | $903.20M |
| Apr 18, 2025 | $0.6995 | $0.6995 | $0.6995 | $0.6995 | $80.09M | $888.91M |
| Apr 17, 2025 | $0.6910 | $0.6910 | $0.6910 | $0.6910 | $97.83M | $870.81M |
| Apr 16, 2025 | $0.7076 | $0.7076 | $0.7076 | $0.7076 | $92.15M | $892.74M |
| Apr 15, 2025 | $0.7403 | $0.7403 | $0.7403 | $0.7403 | $103.82M | $932.38M |
| Apr 14, 2025 | $0.7418 | $0.7418 | $0.7418 | $0.7418 | $107.95M | $924.75M |
| Apr 13, 2025 | $0.7816 | $0.7816 | $0.7816 | $0.7816 | $101.11M | $979.90M |
| Apr 12, 2025 | $0.7403 | $0.7403 | $0.7403 | $0.7403 | $107.11M | $925.45M |
| Apr 11, 2025 | $0.6951 | $0.6951 | $0.6951 | $0.6951 | $143.35M | $866.02M |
| Apr 10, 2025 | $0.7097 | $0.7097 | $0.7097 | $0.7097 | $195.57M | $882.12M |
| Apr 9, 2025 | $0.6160 | $0.6160 | $0.6160 | $0.6160 | $114.64M | $763.81M |
| Apr 8, 2025 | $0.6493 | $0.6493 | $0.6493 | $0.6493 | $251.88M | $806.82M |
| Apr 7, 2025 | $0.6323 | $0.6323 | $0.6323 | $0.6323 | $143.41M | $780.30M |
| Apr 6, 2025 | $0.7462 | $0.7462 | $0.7462 | $0.7462 | $56.82M | $915.91M |
| Apr 5, 2025 | $0.7594 | $0.7594 | $0.7594 | $0.7594 | $115.72M | $933.91M |
| Apr 4, 2025 | $0.7520 | $0.7520 | $0.7520 | $0.7520 | $133.68M | $925.08M |
| Apr 3, 2025 | $0.7264 | $0.7264 | $0.7264 | $0.7264 | $184.15M | $889.95M |
| Apr 2, 2025 | $0.8030 | $0.8030 | $0.8030 | $0.8030 | $124.86M | $980.95M |
| Apr 1, 2025 | $0.7699 | $0.7699 | $0.7699 | $0.7699 | $113.94M | $936.38M |
| Mar 31, 2025 | $0.7789 | $0.7789 | $0.7789 | $0.7789 | $87.32M | $943.57M |
| Mar 30, 2025 | $0.7797 | $0.7797 | $0.7797 | $0.7797 | $118.12M | $944.45M |
| Mar 29, 2025 | $0.8413 | $0.8413 | $0.8413 | $0.8413 | $142.84M | $1.02B |
| Mar 28, 2025 | $0.9496 | $0.9496 | $0.9496 | $0.9496 | $131.74M | $1.14B |
| Mar 27, 2025 | $0.9307 | $0.9307 | $0.9307 | $0.9307 | $139.21M | $1.12B |
| Mar 26, 2025 | $0.9349 | $0.9349 | $0.9349 | $0.9349 | $134.39M | $1.12B |
| Mar 25, 2025 | $0.9038 | $0.9038 | $0.9038 | $0.9038 | $239.92M | $1.07B |
| Mar 24, 2025 | $0.8276 | $0.8276 | $0.8276 | $0.8276 | $77.09M | $980.77M |
| Mar 23, 2025 | $0.8252 | $0.8252 | $0.8252 | $0.8252 | $76.31M | $977.72M |
| Mar 22, 2025 | $0.8145 | $0.8145 | $0.8145 | $0.8145 | $91.93M | $962.54M |
| Mar 21, 2025 | $0.8563 | $0.8563 | $0.8563 | $0.8563 | $122.80M | $1.01B |
| Mar 20, 2025 | $0.8953 | $0.8953 | $0.8953 | $0.8953 | $120.36M | $1.05B |
| Mar 19, 2025 | $0.8377 | $0.8377 | $0.8377 | $0.8377 | $99.13M | $980.24M |
| Mar 18, 2025 | $0.8723 | $0.8723 | $0.8723 | $0.8723 | $142.99M | $1.02B |
| Mar 17, 2025 | $0.8332 | $0.8332 | $0.8332 | $0.8332 | $129.24M | $968.59M |
| Mar 16, 2025 | $0.8789 | $0.8789 | $0.8789 | $0.8789 | $70.43M | $1.02B |
| Mar 15, 2025 | $0.8724 | $0.8724 | $0.8724 | $0.8724 | $117.52M | $966.03M |
| Mar 14, 2025 | $0.8383 | $0.8383 | $0.8383 | $0.8383 | $131.83M | $925.49M |
| Mar 13, 2025 | $0.8413 | $0.8413 | $0.8413 | $0.8413 | $150.61M | $923.92M |
| Mar 12, 2025 | $0.7965 | $0.7965 | $0.7965 | $0.7965 | $225.19M | $874.34M |
| Mar 11, 2025 | $0.7584 | $0.7584 | $0.7584 | $0.7584 | $224.14M | $831.78M |
| Mar 10, 2025 | $0.7961 | $0.7961 | $0.7961 | $0.7961 | $180.99M | $864.62M |
| Mar 9, 2025 | $0.8882 | $0.8882 | $0.8882 | $0.8882 | $128.23M | $966.86M |
| Mar 8, 2025 | $0.9345 | $0.9345 | $0.9345 | $0.9345 | $171.69M | $1.01B |
| Mar 7, 2025 | $0.9613 | $0.9613 | $0.9613 | $0.9613 | $170.14M | $1.04B |
| Mar 6, 2025 | $0.9767 | $0.9767 | $0.9767 | $0.9767 | $217.30M | $1.06B |
| Mar 5, 2025 | $0.9433 | $0.9433 | $0.9433 | $0.9433 | $376.93M | $1.01B |
| Mar 4, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $325.82M | $1.13B |
| Mar 3, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $242.20M | $1.30B |
| Mar 2, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $135.32M | $1.18B |
| Mar 1, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $318.15M | $1.18B |
| Feb 28, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $238.79M | $1.22B |
| Feb 27, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $228.57M | $1.17B |
| Feb 26, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $370.17M | $1.15B |
| Feb 25, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $283.73M | $1.10B |
| Feb 24, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $139.66M | $1.30B |
| Feb 23, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $189.00M | $1.32B |
| Feb 22, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $360.75M | $1.23B |
| Feb 21, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $150.67M | $1.25B |
| Feb 20, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $149.52M | $1.17B |
| Feb 19, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $225.46M | $1.17B |
| Feb 18, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $175.37M | $1.24B |
| Feb 17, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $99.78M | $1.25B |
| Feb 16, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $122.86M | $1.25B |
| Feb 15, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $205.96M | $1.31B |
| Feb 14, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $166.90M | $1.24B |
| Feb 13, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $242.92M | $1.29B |
| Feb 12, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $222.26M | $1.26B |
| Feb 11, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $311.16M | $1.26B |
| Feb 10, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $169.20M | $1.23B |
| Feb 9, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $169.58M | $1.25B |
| Feb 8, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $247.15M | $1.20B |
| Feb 7, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $203.77M | $1.19B |
| Feb 6, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $206.87M | $1.27B |
| Feb 5, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $322.36M | $1.30B |
| Feb 4, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $870.67M | $1.40B |
| Feb 3, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $476.89M | $1.36B |
| Feb 2, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $203.81M | $1.59B |
| Feb 1, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $270.15M | $1.73B |
| Jan 31, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $285.46M | $1.72B |
| Jan 30, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $357.21M | $1.67B |
| Jan 29, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $346.92M | $1.58B |
| Jan 28, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $411.62M | $1.82B |
| Jan 27, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $192.03M | $1.90B |
| Jan 26, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $232.32M | $2.00B |
| Jan 25, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $360.51M | $2.01B |
| Jan 24, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $672.72M | $2.13B |
| Jan 23, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $830.32M | $2.17B |
| Jan 22, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $662.95M | $1.99B |
| Jan 21, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $667.46M | $1.75B |
| Jan 20, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $571.92M | $1.76B |
| Jan 19, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $352.54M | $1.96B |
| Jan 18, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $347.17M | $2.10B |
| Jan 17, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $275.19M | $1.95B |
| Jan 16, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $344.96M | $1.99B |
| Jan 15, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $268.55M | $1.80B |
| Jan 14, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $520.34M | $1.75B |
| Jan 13, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $189.30M | $1.90B |
| Jan 12, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $243.58M | $1.93B |
| Jan 11, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $379.73M | $1.88B |
| Jan 10, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $362.09M | $1.86B |
| Jan 9, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $512.40M | $1.92B |
| Jan 8, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $688.66M | $2.03B |
| Jan 7, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $819.35M | $2.25B |
| Jan 6, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $243.69M | $2.08B |
| Jan 5, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $269.57M | $2.03B |
| Jan 4, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $374.03M | $2.04B |
| Jan 3, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $319.30M | $1.89B |
| Jan 2, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $224.89M | $1.86B |
| Jan 1, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $241.98M | $1.75B |
| Dec 31, 2024 | $2.07 | $2.07 | $2.07 | $2.07 | $308.56M | $1.73B |
| Dec 30, 2024 | $2.11 | $2.11 | $2.11 | $2.11 | $184.10M | $1.75B |
| Dec 29, 2024 | $2.23 | $2.23 | $2.23 | $2.23 | $208.62M | $1.84B |
| Dec 28, 2024 | $2.18 | $2.18 | $2.18 | $2.18 | $333.58M | $1.74B |
| Dec 27, 2024 | $2.18 | $2.18 | $2.18 | $2.18 | $250.02M | $1.79B |
| Dec 26, 2024 | $2.30 | $2.30 | $2.30 | $2.30 | $258.59M | $1.87B |
| Dec 25, 2024 | $2.37 | $2.37 | $2.37 | $2.37 | $338.62M | $1.91B |
| Dec 24, 2024 | $2.32 | $2.32 | $2.32 | $2.32 | $404.75M | $1.87B |
| Dec 23, 2024 | $2.21 | $2.21 | $2.21 | $2.21 | $333.38M | $1.77B |
| Dec 22, 2024 | $2.18 | $2.18 | $2.18 | $2.18 | $434.07M | $1.74B |
| Dec 21, 2024 | $2.37 | $2.37 | $2.37 | $2.37 | $732.07M | $1.88B |
| Dec 20, 2024 | $2.20 | $2.20 | $2.20 | $2.20 | $730.37M | $1.75B |
| Dec 19, 2024 | $2.42 | $2.42 | $2.42 | $2.42 | $661.54M | $1.91B |
| Dec 18, 2024 | $2.70 | $2.70 | $2.70 | $2.70 | $465.88M | $2.12B |
| Dec 17, 2024 | $2.87 | $2.87 | $2.87 | $2.87 | $628.61M | $2.24B |
| Dec 16, 2024 | $3.06 | $3.06 | $3.06 | $3.06 | $509.58M | $2.38B |
| Dec 15, 2024 | $2.92 | $2.92 | $2.92 | $2.92 | $457.32M | $2.24B |
| Dec 14, 2024 | $3.07 | $3.07 | $3.07 | $3.07 | $640.55M | $2.36B |
| Dec 13, 2024 | $3.06 | $3.06 | $3.06 | $3.06 | $892.91M | $2.34B |
| Dec 12, 2024 | $3.12 | $3.12 | $3.12 | $3.12 | $892.87M | $2.38B |
| Dec 11, 2024 | $2.83 | $2.83 | $2.83 | $2.83 | $1.42B | $2.14B |
| Dec 10, 2024 | $2.94 | $2.94 | $2.94 | $2.94 | $1.47B | $2.21B |
| Dec 9, 2024 | $3.81 | $3.81 | $3.81 | $3.81 | $497.75M | $2.84B |
| Dec 8, 2024 | $3.79 | $3.79 | $3.79 | $3.79 | $632.45M | $2.82B |
| Dec 7, 2024 | $3.93 | $3.93 | $3.93 | $3.93 | $1.44B | $2.90B |
| Dec 6, 2024 | $3.74 | $3.74 | $3.74 | $3.74 | $2.26B | $2.75B |
| Dec 5, 2024 | $3.28 | $3.28 | $3.28 | $3.28 | $1.18B | $2.39B |
| Dec 4, 2024 | $3.32 | $3.32 | $3.32 | $3.32 | $1.54B | $2.41B |
| Dec 3, 2024 | $3.28 | $3.28 | $3.28 | $3.28 | $1.20B | $2.37B |
| Dec 2, 2024 | $3.40 | $3.40 | $3.40 | $3.40 | $1.22B | $2.44B |
| Dec 1, 2024 | $3.65 | $3.65 | $3.65 | $3.65 | $2.14B | $2.60B |
| Nov 30, 2024 | $2.93 | $2.93 | $2.93 | $2.93 | $1.12B | $2.08B |
| Nov 29, 2024 | $2.94 | $2.94 | $2.94 | $2.94 | $1.36B | $2.08B |
| Nov 28, 2024 | $2.54 | $2.54 | $2.54 | $2.54 | $650.66M | $1.82B |
| Nov 27, 2024 | $2.35 | $2.35 | $2.35 | $2.35 | $770.44M | $1.64B |
| Nov 26, 2024 | $2.44 | $2.44 | $2.44 | $2.44 | $1.41B | $1.69B |
| Nov 25, 2024 | $2.55 | $2.55 | $2.55 | $2.55 | $1.28B | $1.75B |
| Nov 24, 2024 | $2.42 | $2.42 | $2.42 | $2.42 | $1.18B | $1.66B |
| Nov 23, 2024 | $2.24 | $2.24 | $2.24 | $2.24 | $655.22M | $1.52B |
| Nov 22, 2024 | $2.25 | $2.25 | $2.25 | $2.25 | $722.89M | $1.61B |
| Nov 21, 2024 | $2.12 | $2.12 | $2.12 | $2.12 | $655.41M | $1.43B |
| Nov 20, 2024 | $2.29 | $2.29 | $2.29 | $2.29 | $504.43M | $1.53B |
| Nov 19, 2024 | $2.40 | $2.40 | $2.40 | $2.40 | $680.59M | $1.57B |
| Nov 18, 2024 | $2.23 | $2.23 | $2.23 | $2.23 | $677.31M | $1.47B |
| Nov 17, 2024 | $2.36 | $2.36 | $2.36 | $2.36 | $654.96M | $1.54B |