Zcash
ZEC
Rank #26
$491.33
Updated 6 days ago
Market Cap
$8.01B
24h Volume
$3.64B
Avg Volume (1y)
$200.36M
24h High/Low
$596.76
$463.78
$463.78
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Coinbase 50 Index
Near Protocol Ecosystem
Pantera Capital Portfolio
Made in USA
Privacy
Zero Knowledge (ZK)
Chains
Near Protocol
zec.omft.near
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $491.33 | $596.76 | $463.78 | $491.33 | $3.64B | $8.01B |
| Nov 10, 2025 | $613.58 | $613.58 | $613.58 | $613.58 | $2.19B | $10.05B |
| Nov 9, 2025 | $602.03 | $602.03 | $602.03 | $602.03 | $4.02B | $9.88B |
| Nov 8, 2025 | $648.88 | $648.88 | $648.88 | $648.88 | $4.40B | $10.68B |
| Nov 7, 2025 | $532.06 | $532.06 | $532.06 | $532.06 | $1.66B | $8.71B |
| Nov 6, 2025 | $479.36 | $479.36 | $479.36 | $479.36 | $1.60B | $7.85B |
| Nov 5, 2025 | $445.03 | $445.03 | $445.03 | $445.03 | $2.66B | $7.27B |
| Nov 4, 2025 | $428.56 | $428.56 | $428.56 | $428.56 | $936.74M | $7.01B |
| Nov 3, 2025 | $417.96 | $417.96 | $417.96 | $417.96 | $957.54M | $6.83B |
| Nov 2, 2025 | $412.98 | $412.98 | $412.98 | $412.98 | $1.12B | $6.76B |
| Nov 1, 2025 | $406.16 | $406.16 | $406.16 | $406.16 | $1.47B | $6.65B |
| Oct 31, 2025 | $345.20 | $345.20 | $345.20 | $345.20 | $1.01B | $5.64B |
| Oct 30, 2025 | $352.39 | $352.39 | $352.39 | $352.39 | $769.27M | $5.77B |
| Oct 29, 2025 | $316.07 | $316.07 | $316.07 | $316.07 | $733.15M | $5.17B |
| Oct 28, 2025 | $341.63 | $341.63 | $341.63 | $341.63 | $987.92M | $5.57B |
| Oct 27, 2025 | $329.97 | $329.97 | $329.97 | $329.97 | $1.38B | $5.41B |
| Oct 26, 2025 | $274.79 | $274.79 | $274.79 | $274.79 | $382.02M | $4.48B |
| Oct 25, 2025 | $271.47 | $271.47 | $271.47 | $271.47 | $538.61M | $4.43B |
| Oct 24, 2025 | $242.94 | $242.94 | $242.94 | $242.94 | $466.86M | $3.97B |
| Oct 23, 2025 | $237.84 | $237.84 | $237.84 | $237.84 | $697.42M | $3.89B |
| Oct 22, 2025 | $263.43 | $263.43 | $263.43 | $263.43 | $917.58M | $4.31B |
| Oct 21, 2025 | $267.98 | $267.98 | $267.98 | $267.98 | $752.29M | $4.37B |
| Oct 20, 2025 | $236.78 | $236.78 | $236.78 | $236.78 | $384.53M | $3.86B |
| Oct 19, 2025 | $220.69 | $220.69 | $220.69 | $220.69 | $402.78M | $3.61B |
| Oct 18, 2025 | $217.25 | $217.25 | $217.25 | $217.25 | $804.62M | $3.56B |
| Oct 17, 2025 | $204.71 | $204.71 | $204.71 | $204.71 | $592.83M | $3.34B |
| Oct 16, 2025 | $229.53 | $229.53 | $229.53 | $229.53 | $796.17M | $3.75B |
| Oct 15, 2025 | $247.78 | $247.78 | $247.78 | $247.78 | $866.72M | $4.05B |
| Oct 14, 2025 | $250.01 | $250.01 | $250.01 | $250.01 | $762.20M | $4.08B |
| Oct 13, 2025 | $262.89 | $262.89 | $262.89 | $262.89 | $1.05B | $4.28B |
| Oct 12, 2025 | $293.39 | $293.39 | $293.39 | $293.39 | $1.62B | $4.81B |
| Oct 11, 2025 | $228.65 | $228.65 | $228.65 | $228.65 | $1.81B | $3.73B |
| Oct 10, 2025 | $213.91 | $213.91 | $213.91 | $213.91 | $1.02B | $3.44B |
| Oct 9, 2025 | $175.50 | $175.50 | $175.50 | $175.50 | $753.25M | $2.88B |
| Oct 8, 2025 | $128.16 | $128.16 | $128.16 | $128.16 | $554.69M | $2.09B |
| Oct 7, 2025 | $156.34 | $156.34 | $156.34 | $156.34 | $500.08M | $2.55B |
| Oct 6, 2025 | $166.21 | $166.21 | $166.21 | $166.21 | $574.54M | $2.72B |
| Oct 5, 2025 | $157.51 | $157.51 | $157.51 | $157.51 | $678.83M | $2.57B |
| Oct 4, 2025 | $128.19 | $128.19 | $128.19 | $128.19 | $575.89M | $2.10B |
| Oct 3, 2025 | $130.77 | $130.77 | $130.77 | $130.77 | $1.07B | $2.13B |
| Oct 2, 2025 | $120.62 | $120.62 | $120.62 | $120.62 | $744.24M | $1.95B |
| Oct 1, 2025 | $74.48 | $74.48 | $74.48 | $74.48 | $223.61M | $1.21B |
| Sep 30, 2025 | $72.25 | $72.25 | $72.25 | $72.25 | $158.24M | $1.18B |
| Sep 29, 2025 | $61.08 | $61.08 | $61.08 | $61.08 | $54.65M | $995.58M |
| Sep 28, 2025 | $55.70 | $55.70 | $55.70 | $55.70 | $51.32M | $907.98M |
| Sep 27, 2025 | $56.29 | $56.29 | $56.29 | $56.29 | $58.23M | $916.45M |
| Sep 26, 2025 | $54.43 | $54.43 | $54.43 | $54.43 | $145.26M | $887.77M |
| Sep 25, 2025 | $58.75 | $58.75 | $58.75 | $58.75 | $101.19M | $958.41M |
| Sep 24, 2025 | $54.75 | $54.75 | $54.75 | $54.75 | $71.90M | $897.88M |
| Sep 23, 2025 | $48.63 | $48.63 | $48.63 | $48.63 | $62.77M | $792.07M |
| Sep 22, 2025 | $51.93 | $51.93 | $51.93 | $51.93 | $53.64M | $845.95M |
| Sep 21, 2025 | $50.59 | $50.59 | $50.59 | $50.59 | $53.89M | $823.14M |
| Sep 20, 2025 | $48.91 | $48.91 | $48.91 | $48.91 | $114.29M | $796.21M |
| Sep 19, 2025 | $50.59 | $50.59 | $50.59 | $50.59 | $114.63M | $823.72M |
| Sep 18, 2025 | $51.38 | $51.38 | $51.38 | $51.38 | $111.91M | $836.55M |
| Sep 17, 2025 | $51.55 | $51.55 | $51.55 | $51.55 | $102.55M | $840.07M |
| Sep 16, 2025 | $49.95 | $49.95 | $49.95 | $49.95 | $54.48M | $813.30M |
| Sep 15, 2025 | $50.48 | $50.48 | $50.48 | $50.48 | $70.27M | $822.18M |
| Sep 14, 2025 | $52.85 | $52.85 | $52.85 | $52.85 | $53.44M | $859.48M |
| Sep 13, 2025 | $49.84 | $49.84 | $49.84 | $49.84 | $109.72M | $811.24M |
| Sep 12, 2025 | $47.94 | $47.94 | $47.94 | $47.94 | $50.83M | $779.97M |
| Sep 11, 2025 | $47.91 | $47.91 | $47.91 | $47.91 | $109.28M | $779.92M |
| Sep 10, 2025 | $48.07 | $48.07 | $48.07 | $48.07 | $112.25M | $782.07M |
| Sep 9, 2025 | $50.75 | $50.75 | $50.75 | $50.75 | $112.00M | $826.98M |
| Sep 8, 2025 | $48.33 | $48.33 | $48.33 | $48.33 | $90.13M | $786.15M |
| Sep 7, 2025 | $47.14 | $47.14 | $47.14 | $47.14 | $86.67M | $764.82M |
| Sep 6, 2025 | $41.22 | $41.22 | $41.22 | $41.22 | $88.57M | $670.26M |
| Sep 5, 2025 | $40.75 | $40.75 | $40.75 | $40.75 | $39.42M | $662.64M |
| Sep 4, 2025 | $41.58 | $41.58 | $41.58 | $41.58 | $45.45M | $675.29M |
| Sep 3, 2025 | $41.47 | $41.47 | $41.47 | $41.47 | $46.70M | $673.70M |
| Sep 2, 2025 | $40.54 | $40.54 | $40.54 | $40.54 | $88.83M | $659.17M |
| Sep 1, 2025 | $40.63 | $40.63 | $40.63 | $40.63 | $84.61M | $660.42M |
| Aug 31, 2025 | $40.01 | $40.01 | $40.01 | $40.01 | $39.57M | $653.38M |
| Aug 30, 2025 | $40.32 | $40.32 | $40.32 | $40.32 | $48.90M | $655.58M |
| Aug 29, 2025 | $42.51 | $42.51 | $42.51 | $42.51 | $47.28M | $690.23M |
| Aug 28, 2025 | $42.11 | $42.11 | $42.11 | $42.11 | $18.23M | $683.76M |
| Aug 27, 2025 | $42.82 | $42.82 | $42.82 | $42.82 | $68.35M | $695.59M |
| Aug 26, 2025 | $39.78 | $39.78 | $39.78 | $39.78 | $25.26M | $645.52M |
| Aug 25, 2025 | $42.71 | $42.71 | $42.71 | $42.71 | $76.05M | $693.97M |
| Aug 24, 2025 | $44.77 | $44.77 | $44.77 | $44.77 | $51.02M | $724.72M |
| Aug 23, 2025 | $44.08 | $44.08 | $44.08 | $44.08 | $133.13M | $717.13M |
| Aug 22, 2025 | $42.46 | $42.46 | $42.46 | $42.46 | $68.49M | $689.36M |
| Aug 21, 2025 | $39.14 | $39.14 | $39.14 | $39.14 | $117.49M | $635.51M |
| Aug 20, 2025 | $34.62 | $34.62 | $34.62 | $34.62 | $57.43M | $562.30M |
| Aug 19, 2025 | $35.29 | $35.29 | $35.29 | $35.29 | $59.77M | $572.91M |
| Aug 18, 2025 | $36.97 | $36.97 | $36.97 | $36.97 | $55.58M | $601.60M |
| Aug 17, 2025 | $36.82 | $36.82 | $36.82 | $36.82 | $57.90M | $597.52M |
| Aug 16, 2025 | $36.49 | $36.49 | $36.49 | $36.49 | $62.32M | $592.05M |
| Aug 15, 2025 | $36.75 | $36.75 | $36.75 | $36.75 | $72.75M | $597.16M |
| Aug 14, 2025 | $39.38 | $39.38 | $39.38 | $39.38 | $103.36M | $637.79M |
| Aug 13, 2025 | $39.58 | $39.58 | $39.58 | $39.58 | $36.33M | $641.95M |
| Aug 12, 2025 | $36.77 | $36.77 | $36.77 | $36.77 | $57.59M | $596.24M |
| Aug 11, 2025 | $39.56 | $39.56 | $39.56 | $39.56 | $57.10M | $641.52M |
| Aug 10, 2025 | $39.75 | $39.75 | $39.75 | $39.75 | $15.10M | $644.52M |
| Aug 9, 2025 | $38.71 | $38.71 | $38.71 | $38.71 | $16.07M | $627.53M |
| Aug 8, 2025 | $38.14 | $38.14 | $38.14 | $38.14 | $145.02M | $618.17M |
| Aug 7, 2025 | $36.08 | $36.08 | $36.08 | $36.08 | $133.94M | $585.08M |
| Aug 6, 2025 | $35.45 | $35.45 | $35.45 | $35.45 | $157.53M | $575.63M |
| Aug 5, 2025 | $37.01 | $37.01 | $37.01 | $37.01 | $66.66M | $599.88M |
| Aug 4, 2025 | $36.17 | $36.17 | $36.17 | $36.17 | $11.64M | $586.05M |
| Aug 3, 2025 | $35.33 | $35.33 | $35.33 | $35.33 | $11.57M | $572.33M |
| Aug 2, 2025 | $35.89 | $35.89 | $35.89 | $35.89 | $15.00M | $581.47M |
| Aug 1, 2025 | $36.92 | $36.92 | $36.92 | $36.92 | $16.82M | $597.85M |
| Jul 31, 2025 | $38.43 | $38.43 | $38.43 | $38.43 | $19.17M | $622.48M |
| Jul 30, 2025 | $40.53 | $40.53 | $40.53 | $40.53 | $16.55M | $656.17M |
| Jul 29, 2025 | $40.56 | $40.56 | $40.56 | $40.56 | $20.29M | $656.86M |
| Jul 28, 2025 | $41.92 | $41.92 | $41.92 | $41.92 | $156.70M | $678.62M |
| Jul 27, 2025 | $41.24 | $41.24 | $41.24 | $41.24 | $152.34M | $669.27M |
| Jul 26, 2025 | $40.79 | $40.79 | $40.79 | $40.79 | $101.99M | $660.22M |
| Jul 25, 2025 | $40.18 | $40.18 | $40.18 | $40.18 | $20.06M | $650.26M |
| Jul 24, 2025 | $41.42 | $41.42 | $41.42 | $41.42 | $34.41M | $670.06M |
| Jul 23, 2025 | $44.09 | $44.09 | $44.09 | $44.09 | $69.81M | $712.60M |
| Jul 22, 2025 | $44.68 | $44.68 | $44.68 | $44.68 | $38.11M | $722.63M |
| Jul 21, 2025 | $44.97 | $44.97 | $44.97 | $44.97 | $18.28M | $728.07M |
| Jul 20, 2025 | $44.72 | $44.72 | $44.72 | $44.72 | $120.27M | $723.50M |
| Jul 19, 2025 | $44.27 | $44.27 | $44.27 | $44.27 | $115.68M | $716.49M |
| Jul 18, 2025 | $45.60 | $45.60 | $45.60 | $45.60 | $132.23M | $737.58M |
| Jul 17, 2025 | $44.24 | $44.24 | $44.24 | $44.24 | $29.82M | $715.43M |
| Jul 16, 2025 | $43.81 | $43.81 | $43.81 | $43.81 | $113.98M | $709.00M |
| Jul 15, 2025 | $43.08 | $43.08 | $43.08 | $43.08 | $24.26M | $696.93M |
| Jul 14, 2025 | $42.40 | $42.40 | $42.40 | $42.40 | $18.04M | $684.27M |
| Jul 13, 2025 | $42.28 | $42.28 | $42.28 | $42.28 | $19.24M | $683.48M |
| Jul 12, 2025 | $42.00 | $42.00 | $42.00 | $42.00 | $27.98M | $677.83M |
| Jul 11, 2025 | $41.99 | $41.99 | $41.99 | $41.99 | $26.40M | $677.97M |
| Jul 10, 2025 | $40.97 | $40.97 | $40.97 | $40.97 | $41.30M | $662.05M |
| Jul 9, 2025 | $43.60 | $43.60 | $43.60 | $43.60 | $21.89M | $704.53M |
| Jul 8, 2025 | $38.70 | $38.70 | $38.70 | $38.70 | $14.48M | $625.13M |
| Jul 7, 2025 | $39.25 | $39.25 | $39.25 | $39.25 | $14.09M | $634.01M |
| Jul 6, 2025 | $39.21 | $39.21 | $39.21 | $39.21 | $10.07M | $633.32M |
| Jul 5, 2025 | $40.06 | $40.06 | $40.06 | $40.06 | $23.29M | $647.05M |
| Jul 4, 2025 | $40.75 | $40.75 | $40.75 | $40.75 | $21.93M | $656.51M |
| Jul 3, 2025 | $38.96 | $38.96 | $38.96 | $38.96 | $18.40M | $629.40M |
| Jul 2, 2025 | $36.90 | $36.90 | $36.90 | $36.90 | $15.20M | $595.89M |
| Jul 1, 2025 | $38.27 | $38.27 | $38.27 | $38.27 | $15.79M | $617.90M |
| Jun 30, 2025 | $40.11 | $40.11 | $40.11 | $40.11 | $15.05M | $647.02M |
| Jun 29, 2025 | $39.00 | $39.00 | $39.00 | $39.00 | $12.48M | $629.84M |
| Jun 28, 2025 | $38.78 | $38.78 | $38.78 | $38.78 | $21.71M | $626.66M |
| Jun 27, 2025 | $39.09 | $39.09 | $39.09 | $39.09 | $21.85M | $630.77M |
| Jun 26, 2025 | $41.40 | $41.40 | $41.40 | $41.40 | $23.04M | $666.72M |
| Jun 25, 2025 | $42.65 | $42.65 | $42.65 | $42.65 | $22.60M | $687.53M |
| Jun 24, 2025 | $41.63 | $41.63 | $41.63 | $41.63 | $23.63M | $670.00M |
| Jun 23, 2025 | $38.12 | $38.12 | $38.12 | $38.12 | $24.43M | $613.87M |
| Jun 22, 2025 | $39.21 | $39.21 | $39.21 | $39.21 | $19.83M | $631.98M |
| Jun 21, 2025 | $40.22 | $40.22 | $40.22 | $40.22 | $16.36M | $648.82M |
| Jun 20, 2025 | $41.69 | $41.69 | $41.69 | $41.69 | $10.19M | $671.84M |
| Jun 19, 2025 | $42.07 | $42.07 | $42.07 | $42.07 | $19.42M | $677.27M |
| Jun 18, 2025 | $41.23 | $41.23 | $41.23 | $41.23 | $21.15M | $664.41M |
| Jun 17, 2025 | $43.30 | $43.30 | $43.30 | $43.30 | $23.48M | $699.43M |
| Jun 16, 2025 | $43.37 | $43.37 | $43.37 | $43.37 | $12.80M | $698.86M |
| Jun 15, 2025 | $44.16 | $44.16 | $44.16 | $44.16 | $16.60M | $711.80M |
| Jun 14, 2025 | $45.16 | $45.16 | $45.16 | $45.16 | $28.48M | $727.65M |
| Jun 13, 2025 | $48.13 | $48.13 | $48.13 | $48.13 | $27.58M | $776.55M |
| Jun 12, 2025 | $50.14 | $50.14 | $50.14 | $50.14 | $27.24M | $807.48M |
| Jun 11, 2025 | $51.79 | $51.79 | $51.79 | $51.79 | $24.26M | $833.93M |
| Jun 10, 2025 | $51.45 | $51.45 | $51.45 | $51.45 | $22.38M | $828.76M |
| Jun 9, 2025 | $48.84 | $48.84 | $48.84 | $48.84 | $14.48M | $794.57M |
| Jun 8, 2025 | $50.11 | $50.11 | $50.11 | $50.11 | $65.35M | $806.84M |
| Jun 7, 2025 | $47.94 | $47.94 | $47.94 | $47.94 | $74.72M | $770.91M |
| Jun 6, 2025 | $47.86 | $47.86 | $47.86 | $47.86 | $83.43M | $769.66M |
| Jun 5, 2025 | $50.28 | $50.28 | $50.28 | $50.28 | $79.44M | $808.44M |
| Jun 4, 2025 | $54.46 | $54.46 | $54.46 | $54.46 | $92.91M | $875.85M |
| Jun 3, 2025 | $54.27 | $54.27 | $54.27 | $54.27 | $80.58M | $872.74M |
| Jun 2, 2025 | $53.06 | $53.06 | $53.06 | $53.06 | $85.06M | $853.33M |
| Jun 1, 2025 | $50.11 | $50.11 | $50.11 | $50.11 | $78.41M | $805.81M |
| May 31, 2025 | $48.45 | $48.45 | $48.45 | $48.45 | $75.24M | $779.37M |
| May 30, 2025 | $53.73 | $53.73 | $53.73 | $53.73 | $90.92M | $864.06M |
| May 29, 2025 | $53.87 | $53.87 | $53.87 | $53.87 | $93.66M | $866.59M |
| May 28, 2025 | $51.85 | $51.85 | $51.85 | $51.85 | $97.85M | $833.74M |
| May 27, 2025 | $54.36 | $54.36 | $54.36 | $54.36 | $97.32M | $873.53M |
| May 26, 2025 | $54.45 | $54.45 | $54.45 | $54.45 | $105.23M | $875.10M |
| May 25, 2025 | $48.90 | $48.90 | $48.90 | $48.90 | $63.85M | $785.99M |
| May 24, 2025 | $47.44 | $47.44 | $47.44 | $47.44 | $87.79M | $762.44M |
| May 23, 2025 | $48.71 | $48.71 | $48.71 | $48.71 | $99.68M | $782.56M |
| May 22, 2025 | $42.62 | $42.62 | $42.62 | $42.62 | $70.16M | $684.85M |
| May 21, 2025 | $41.22 | $41.22 | $41.22 | $41.22 | $63.44M | $662.28M |
| May 20, 2025 | $41.02 | $41.02 | $41.02 | $41.02 | $73.78M | $659.07M |
| May 19, 2025 | $41.77 | $41.77 | $41.77 | $41.77 | $67.04M | $660.05M |
| May 18, 2025 | $40.37 | $40.37 | $40.37 | $40.37 | $18.68M | $648.17M |
| May 17, 2025 | $40.53 | $40.53 | $40.53 | $40.53 | $14.97M | $650.87M |
| May 16, 2025 | $42.26 | $42.26 | $42.26 | $42.26 | $71.69M | $678.44M |
| May 15, 2025 | $41.88 | $41.88 | $41.88 | $41.88 | $71.15M | $672.37M |
| May 14, 2025 | $43.47 | $43.47 | $43.47 | $43.47 | $65.88M | $697.82M |
| May 13, 2025 | $44.57 | $44.57 | $44.57 | $44.57 | $72.36M | $716.84M |
| May 12, 2025 | $45.34 | $45.34 | $45.34 | $45.34 | $79.14M | $727.84M |
| May 11, 2025 | $43.52 | $43.52 | $43.52 | $43.52 | $70.31M | $700.46M |
| May 10, 2025 | $42.47 | $42.47 | $42.47 | $42.47 | $76.40M | $681.55M |
| May 9, 2025 | $41.93 | $41.93 | $41.93 | $41.93 | $71.45M | $672.23M |
| May 8, 2025 | $40.47 | $40.47 | $40.47 | $40.47 | $76.10M | $649.05M |
| May 7, 2025 | $38.07 | $38.07 | $38.07 | $38.07 | $65.75M | $609.41M |
| May 6, 2025 | $36.60 | $36.60 | $36.60 | $36.60 | $18.55M | $590.91M |
| May 5, 2025 | $35.74 | $35.74 | $35.74 | $35.74 | $60.78M | $572.61M |
| May 4, 2025 | $35.42 | $35.42 | $35.42 | $35.42 | $16.88M | $567.15M |
| May 3, 2025 | $36.17 | $36.17 | $36.17 | $36.17 | $18.02M | $580.36M |
| May 2, 2025 | $37.58 | $37.58 | $37.58 | $37.58 | $65.27M | $602.70M |
| May 1, 2025 | $36.07 | $36.07 | $36.07 | $36.07 | $17.42M | $578.26M |
| Apr 30, 2025 | $34.49 | $34.49 | $34.49 | $34.49 | $31.80M | $552.46M |
| Apr 29, 2025 | $35.63 | $35.63 | $35.63 | $35.63 | $58.84M | $571.46M |
| Apr 28, 2025 | $32.74 | $32.74 | $32.74 | $32.74 | $56.35M | $524.69M |
| Apr 27, 2025 | $33.52 | $33.52 | $33.52 | $33.52 | $62.59M | $537.49M |
| Apr 26, 2025 | $34.44 | $34.44 | $34.44 | $34.44 | $62.10M | $551.92M |
| Apr 25, 2025 | $34.30 | $34.30 | $34.30 | $34.30 | $65.79M | $549.59M |
| Apr 24, 2025 | $34.42 | $34.42 | $34.42 | $34.42 | $67.94M | $550.08M |
| Apr 23, 2025 | $33.37 | $33.37 | $33.37 | $33.37 | $70.20M | $534.04M |
| Apr 22, 2025 | $31.20 | $31.20 | $31.20 | $31.20 | $26.12M | $499.57M |
| Apr 21, 2025 | $30.95 | $30.95 | $30.95 | $30.95 | $20.78M | $495.65M |
| Apr 20, 2025 | $31.81 | $31.81 | $31.81 | $31.81 | $56.35M | $509.32M |
| Apr 19, 2025 | $30.94 | $30.94 | $30.94 | $30.94 | $21.71M | $495.23M |
| Apr 18, 2025 | $30.70 | $30.70 | $30.70 | $30.70 | $23.19M | $491.20M |
| Apr 17, 2025 | $31.15 | $31.15 | $31.15 | $31.15 | $59.81M | $498.76M |
| Apr 16, 2025 | $30.87 | $30.87 | $30.87 | $30.87 | $68.59M | $494.13M |
| Apr 15, 2025 | $31.17 | $31.17 | $31.17 | $31.17 | $52.75M | $498.68M |
| Apr 14, 2025 | $32.06 | $32.06 | $32.06 | $32.06 | $90.07M | $514.58M |
| Apr 13, 2025 | $35.55 | $35.55 | $35.55 | $35.55 | $71.36M | $568.99M |
| Apr 12, 2025 | $35.71 | $35.71 | $35.71 | $35.71 | $107.26M | $570.92M |
| Apr 11, 2025 | $36.75 | $36.75 | $36.75 | $36.75 | $113.59M | $587.88M |
| Apr 10, 2025 | $36.75 | $36.75 | $36.75 | $36.75 | $125.85M | $585.86M |
| Apr 9, 2025 | $34.85 | $34.85 | $34.85 | $34.85 | $78.60M | $558.04M |
| Apr 8, 2025 | $34.58 | $34.58 | $34.58 | $34.58 | $130.08M | $553.99M |
| Apr 7, 2025 | $36.77 | $36.77 | $36.77 | $36.77 | $76.87M | $594.28M |
| Apr 6, 2025 | $38.04 | $38.04 | $38.04 | $38.04 | $71.11M | $610.43M |
| Apr 5, 2025 | $39.69 | $39.69 | $39.69 | $39.69 | $81.14M | $638.39M |
| Apr 4, 2025 | $39.73 | $39.73 | $39.73 | $39.73 | $78.17M | $637.37M |
| Apr 3, 2025 | $39.13 | $39.13 | $39.13 | $39.13 | $79.70M | $625.38M |
| Apr 2, 2025 | $41.01 | $41.01 | $41.01 | $41.01 | $82.33M | $655.09M |
| Apr 1, 2025 | $39.34 | $39.34 | $39.34 | $39.34 | $75.92M | $627.75M |
| Mar 31, 2025 | $37.52 | $37.52 | $37.52 | $37.52 | $61.58M | $597.80M |
| Mar 30, 2025 | $36.10 | $36.10 | $36.10 | $36.10 | $66.35M | $575.54M |
| Mar 29, 2025 | $36.75 | $36.75 | $36.75 | $36.75 | $69.93M | $588.01M |
| Mar 28, 2025 | $37.40 | $37.40 | $37.40 | $37.40 | $47.59M | $596.57M |
| Mar 27, 2025 | $38.84 | $38.84 | $38.84 | $38.84 | $86.66M | $620.10M |
| Mar 26, 2025 | $36.71 | $36.71 | $36.71 | $36.71 | $86.06M | $585.27M |
| Mar 25, 2025 | $32.33 | $32.33 | $32.33 | $32.33 | $63.86M | $516.14M |
| Mar 24, 2025 | $31.01 | $31.01 | $31.01 | $31.01 | $22.80M | $494.58M |
| Mar 23, 2025 | $31.10 | $31.10 | $31.10 | $31.10 | $25.82M | $496.19M |
| Mar 22, 2025 | $31.21 | $31.21 | $31.21 | $31.21 | $69.50M | $498.17M |
| Mar 21, 2025 | $33.95 | $33.95 | $33.95 | $33.95 | $63.27M | $540.12M |
| Mar 20, 2025 | $34.27 | $34.27 | $34.27 | $34.27 | $25.31M | $546.64M |
| Mar 19, 2025 | $33.64 | $33.64 | $33.64 | $33.64 | $57.79M | $533.89M |
| Mar 18, 2025 | $34.22 | $34.22 | $34.22 | $34.22 | $24.67M | $546.29M |
| Mar 17, 2025 | $32.80 | $32.80 | $32.80 | $32.80 | $24.84M | $523.06M |
| Mar 16, 2025 | $32.45 | $32.45 | $32.45 | $32.45 | $55.53M | $517.81M |
| Mar 15, 2025 | $32.35 | $32.35 | $32.35 | $32.35 | $64.06M | $515.96M |
| Mar 14, 2025 | $30.93 | $30.93 | $30.93 | $30.93 | $62.81M | $493.19M |
| Mar 13, 2025 | $30.46 | $30.46 | $30.46 | $30.46 | $64.65M | $485.35M |
| Mar 12, 2025 | $30.31 | $30.31 | $30.31 | $30.31 | $35.88M | $483.25M |
| Mar 11, 2025 | $29.55 | $29.55 | $29.55 | $29.55 | $63.16M | $471.73M |
| Mar 10, 2025 | $30.12 | $30.12 | $30.12 | $30.12 | $56.73M | $478.52M |
| Mar 9, 2025 | $32.57 | $32.57 | $32.57 | $32.57 | $18.34M | $518.80M |
| Mar 8, 2025 | $32.93 | $32.93 | $32.93 | $32.93 | $32.43M | $524.73M |
| Mar 7, 2025 | $34.05 | $34.05 | $34.05 | $34.05 | $26.82M | $541.88M |
| Mar 6, 2025 | $36.35 | $36.35 | $36.35 | $36.35 | $32.13M | $580.31M |
| Mar 5, 2025 | $35.05 | $35.05 | $35.05 | $35.05 | $39.65M | $558.23M |
| Mar 4, 2025 | $36.38 | $36.38 | $36.38 | $36.38 | $90.97M | $579.35M |
| Mar 3, 2025 | $41.44 | $41.44 | $41.44 | $41.44 | $98.02M | $654.69M |
| Mar 2, 2025 | $37.86 | $37.86 | $37.86 | $37.86 | $70.00M | $604.07M |
| Mar 1, 2025 | $37.57 | $37.57 | $37.57 | $37.57 | $48.15M | $598.28M |
| Feb 28, 2025 | $36.54 | $36.54 | $36.54 | $36.54 | $68.61M | $581.57M |
| Feb 27, 2025 | $36.01 | $36.01 | $36.01 | $36.01 | $82.22M | $573.49M |
| Feb 26, 2025 | $33.70 | $33.70 | $33.70 | $33.70 | $92.69M | $538.21M |
| Feb 25, 2025 | $33.10 | $33.10 | $33.10 | $33.10 | $78.06M | $526.60M |
| Feb 24, 2025 | $35.98 | $35.98 | $35.98 | $35.98 | $24.83M | $572.97M |
| Feb 23, 2025 | $35.88 | $35.88 | $35.88 | $35.88 | $24.68M | $571.00M |
| Feb 22, 2025 | $35.13 | $35.13 | $35.13 | $35.13 | $33.84M | $559.03M |
| Feb 21, 2025 | $36.58 | $36.58 | $36.58 | $36.58 | $34.86M | $581.30M |
| Feb 20, 2025 | $36.19 | $36.19 | $36.19 | $36.19 | $33.33M | $576.02M |
| Feb 19, 2025 | $33.96 | $33.96 | $33.96 | $33.96 | $74.97M | $540.25M |
| Feb 18, 2025 | $36.26 | $36.26 | $36.26 | $36.26 | $79.66M | $578.70M |
| Feb 17, 2025 | $34.55 | $34.55 | $34.55 | $34.55 | $68.36M | $549.56M |
| Feb 16, 2025 | $32.13 | $32.13 | $32.13 | $32.13 | $20.01M | $510.56M |
| Feb 15, 2025 | $32.97 | $32.97 | $32.97 | $32.97 | $30.03M | $523.62M |
| Feb 14, 2025 | $32.44 | $32.44 | $32.44 | $32.44 | $36.46M | $515.94M |
| Feb 13, 2025 | $32.65 | $32.65 | $32.65 | $32.65 | $42.75M | $519.04M |
| Feb 12, 2025 | $33.07 | $33.07 | $33.07 | $33.07 | $30.22M | $526.36M |
| Feb 11, 2025 | $32.48 | $32.48 | $32.48 | $32.48 | $31.33M | $516.22M |
| Feb 10, 2025 | $32.63 | $32.63 | $32.63 | $32.63 | $66.01M | $517.90M |
| Feb 9, 2025 | $31.75 | $31.75 | $31.75 | $31.75 | $61.61M | $504.49M |
| Feb 8, 2025 | $30.09 | $30.09 | $30.09 | $30.09 | $33.87M | $476.98M |
| Feb 7, 2025 | $29.77 | $29.77 | $29.77 | $29.77 | $31.48M | $472.87M |
| Feb 6, 2025 | $32.10 | $32.10 | $32.10 | $32.10 | $31.89M | $509.26M |
| Feb 5, 2025 | $32.15 | $32.15 | $32.15 | $32.15 | $42.38M | $509.79M |
| Feb 4, 2025 | $35.64 | $35.64 | $35.64 | $35.64 | $123.07M | $566.02M |
| Feb 3, 2025 | $33.29 | $33.29 | $33.29 | $33.29 | $96.63M | $527.09M |
| Feb 2, 2025 | $39.63 | $39.63 | $39.63 | $39.63 | $39.25M | $629.54M |
| Feb 1, 2025 | $43.16 | $43.16 | $43.16 | $43.16 | $43.21M | $684.80M |
| Jan 31, 2025 | $43.99 | $43.99 | $43.99 | $43.99 | $46.08M | $698.17M |
| Jan 30, 2025 | $42.56 | $42.56 | $42.56 | $42.56 | $108.80M | $675.65M |
| Jan 29, 2025 | $41.94 | $41.94 | $41.94 | $41.94 | $101.67M | $665.43M |
| Jan 28, 2025 | $42.99 | $42.99 | $42.99 | $42.99 | $137.19M | $681.05M |
| Jan 27, 2025 | $44.97 | $44.97 | $44.97 | $44.97 | $105.83M | $714.29M |
| Jan 26, 2025 | $46.65 | $46.65 | $46.65 | $46.65 | $102.58M | $739.80M |
| Jan 25, 2025 | $46.35 | $46.35 | $46.35 | $46.35 | $141.87M | $734.70M |
| Jan 24, 2025 | $48.68 | $48.68 | $48.68 | $48.68 | $148.64M | $771.37M |
| Jan 23, 2025 | $48.41 | $48.41 | $48.41 | $48.41 | $91.90M | $769.43M |
| Jan 22, 2025 | $49.16 | $49.16 | $49.16 | $49.16 | $64.35M | $777.64M |
| Jan 21, 2025 | $47.48 | $47.48 | $47.48 | $47.48 | $140.88M | $753.85M |
| Jan 20, 2025 | $47.27 | $47.27 | $47.27 | $47.27 | $131.52M | $751.75M |
| Jan 19, 2025 | $52.07 | $52.07 | $52.07 | $52.07 | $113.01M | $825.72M |
| Jan 18, 2025 | $55.01 | $55.01 | $55.01 | $55.01 | $114.55M | $871.98M |
| Jan 17, 2025 | $53.97 | $53.97 | $53.97 | $53.97 | $106.92M | $854.75M |
| Jan 16, 2025 | $55.35 | $55.35 | $55.35 | $55.35 | $118.03M | $876.61M |
| Jan 15, 2025 | $51.46 | $51.46 | $51.46 | $51.46 | $98.83M | $813.36M |
| Jan 14, 2025 | $48.37 | $48.37 | $48.37 | $48.37 | $65.74M | $766.13M |
| Jan 13, 2025 | $47.94 | $47.94 | $47.94 | $47.94 | $31.40M | $758.72M |
| Jan 12, 2025 | $48.72 | $48.72 | $48.72 | $48.72 | $85.91M | $772.06M |
| Jan 11, 2025 | $48.38 | $48.38 | $48.38 | $48.38 | $104.47M | $765.83M |
| Jan 10, 2025 | $46.98 | $46.98 | $46.98 | $46.98 | $59.90M | $744.75M |
| Jan 9, 2025 | $50.20 | $50.20 | $50.20 | $50.20 | $115.15M | $794.85M |
| Jan 8, 2025 | $52.41 | $52.41 | $52.41 | $52.41 | $119.37M | $829.69M |
| Jan 7, 2025 | $60.34 | $60.34 | $60.34 | $60.34 | $116.92M | $954.93M |
| Jan 6, 2025 | $58.54 | $58.54 | $58.54 | $58.54 | $107.62M | $926.62M |
| Jan 5, 2025 | $59.29 | $59.29 | $59.29 | $59.29 | $104.38M | $936.22M |
| Jan 4, 2025 | $60.91 | $60.91 | $60.91 | $60.91 | $54.13M | $964.47M |
| Jan 3, 2025 | $59.50 | $59.50 | $59.50 | $59.50 | $105.71M | $942.42M |
| Jan 2, 2025 | $58.25 | $58.25 | $58.25 | $58.25 | $97.00M | $922.88M |
| Jan 1, 2025 | $55.86 | $55.86 | $55.86 | $55.86 | $56.59M | $883.55M |
| Dec 31, 2024 | $58.02 | $58.02 | $58.02 | $58.02 | $51.49M | $916.26M |
| Dec 30, 2024 | $60.40 | $60.40 | $60.40 | $60.40 | $46.50M | $955.24M |
| Dec 29, 2024 | $62.41 | $62.41 | $62.41 | $62.41 | $42.91M | $987.21M |
| Dec 28, 2024 | $61.89 | $61.89 | $61.89 | $61.89 | $66.06M | $977.92M |
| Dec 27, 2024 | $68.99 | $68.99 | $68.99 | $68.99 | $81.74M | $1.09B |
| Dec 26, 2024 | $73.77 | $73.77 | $73.77 | $73.77 | $125.35M | $1.17B |
| Dec 25, 2024 | $69.10 | $69.10 | $69.10 | $69.10 | $129.31M | $1.09B |
| Dec 24, 2024 | $65.80 | $65.80 | $65.80 | $65.80 | $120.48M | $1.04B |
| Dec 23, 2024 | $57.47 | $57.47 | $57.47 | $57.47 | $87.03M | $910.19M |
| Dec 22, 2024 | $53.64 | $53.64 | $53.64 | $53.64 | $149.63M | $840.09M |
| Dec 21, 2024 | $54.80 | $54.80 | $54.80 | $54.80 | $164.96M | $869.59M |
| Dec 20, 2024 | $48.59 | $48.59 | $48.59 | $48.59 | $124.04M | $773.67M |
| Dec 19, 2024 | $50.68 | $50.68 | $50.68 | $50.68 | $76.61M | $799.37M |
| Dec 18, 2024 | $55.21 | $55.21 | $55.21 | $55.21 | $46.62M | $868.92M |
| Dec 17, 2024 | $56.45 | $56.45 | $56.45 | $56.45 | $81.66M | $891.42M |
| Dec 16, 2024 | $59.05 | $59.05 | $59.05 | $59.05 | $62.37M | $932.32M |
| Dec 15, 2024 | $58.25 | $58.25 | $58.25 | $58.25 | $66.62M | $919.64M |
| Dec 14, 2024 | $60.02 | $60.02 | $60.02 | $60.02 | $141.83M | $946.96M |
| Dec 13, 2024 | $59.45 | $59.45 | $59.45 | $59.45 | $183.37M | $937.43M |
| Dec 12, 2024 | $63.88 | $63.88 | $63.88 | $63.88 | $134.45M | $1.00B |
| Dec 11, 2024 | $58.98 | $58.98 | $58.98 | $58.98 | $229.35M | $929.79M |
| Dec 10, 2024 | $58.66 | $58.66 | $58.66 | $58.66 | $241.09M | $920.60M |
| Dec 9, 2024 | $74.92 | $74.92 | $74.92 | $74.92 | $154.44M | $1.18B |
| Dec 8, 2024 | $70.31 | $70.31 | $70.31 | $70.31 | $51.87M | $1.12B |
| Dec 7, 2024 | $70.30 | $70.30 | $70.30 | $70.30 | $162.11M | $1.11B |
| Dec 6, 2024 | $71.94 | $71.94 | $71.94 | $71.94 | $216.53M | $1.09B |
| Dec 5, 2024 | $69.74 | $69.74 | $69.74 | $69.74 | $177.78M | $1.05B |
| Dec 4, 2024 | $73.81 | $73.81 | $73.81 | $73.81 | $243.09M | $1.12B |
| Dec 3, 2024 | $74.78 | $74.78 | $74.78 | $74.78 | $343.13M | $1.13B |
| Dec 2, 2024 | $59.87 | $59.87 | $59.87 | $59.87 | $149.78M | $905.20M |
| Dec 1, 2024 | $59.41 | $59.41 | $59.41 | $59.41 | $92.46M | $899.19M |
| Nov 30, 2024 | $54.89 | $54.89 | $54.89 | $54.89 | $116.02M | $829.68M |
| Nov 29, 2024 | $55.84 | $55.84 | $55.84 | $55.84 | $122.62M | $843.82M |
| Nov 28, 2024 | $56.03 | $56.03 | $56.03 | $56.03 | $234.48M | $846.89M |
| Nov 27, 2024 | $50.51 | $50.51 | $50.51 | $50.51 | $145.26M | $759.14M |
| Nov 26, 2024 | $47.92 | $47.92 | $47.92 | $47.92 | $127.19M | $723.75M |
| Nov 25, 2024 | $52.36 | $52.36 | $52.36 | $52.36 | $163.49M | $791.84M |
| Nov 24, 2024 | $48.96 | $48.96 | $48.96 | $48.96 | $151.96M | $738.60M |
| Nov 23, 2024 | $45.73 | $45.73 | $45.73 | $45.73 | $132.23M | $690.78M |
| Nov 22, 2024 | $45.59 | $45.59 | $45.59 | $45.59 | $129.13M | $688.86M |
| Nov 21, 2024 | $41.77 | $41.77 | $41.77 | $41.77 | $111.33M | $631.49M |
| Nov 20, 2024 | $42.73 | $42.73 | $42.73 | $42.73 | $59.32M | $646.09M |
| Nov 19, 2024 | $44.82 | $44.82 | $44.82 | $44.82 | $75.68M | $677.74M |
| Nov 18, 2024 | $44.23 | $44.23 | $44.23 | $44.23 | $78.64M | $668.69M |
| Nov 17, 2024 | $44.92 | $44.92 | $44.92 | $44.92 | $93.15M | $678.88M |