Horizen
ZEN
Rank #289
$13.38
Updated 7 days ago
Market Cap
$233.74M
24h Volume
$152.69M
Avg Volume (1y)
$51.23M
24h High/Low
$13.79
$12.38
$12.38
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Made in USA
Base Ecosystem
Privacy
Zero Knowledge (ZK)
Chains
Base
0xf43eb8de897fbc7...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $13.38 | $13.79 | $12.38 | $13.38 | $152.69M | $233.74M |
| Nov 10, 2025 | $15.39 | $15.39 | $15.39 | $15.39 | $233.59M | $270.92M |
| Nov 9, 2025 | $14.54 | $14.54 | $14.54 | $14.54 | $282.38M | $255.63M |
| Nov 8, 2025 | $20.02 | $20.02 | $20.02 | $20.02 | $355.50M | $351.88M |
| Nov 7, 2025 | $18.72 | $18.72 | $18.72 | $18.72 | $309.55M | $329.38M |
| Nov 6, 2025 | $18.86 | $18.86 | $18.86 | $18.86 | $300.43M | $331.68M |
| Nov 5, 2025 | $20.12 | $20.12 | $20.12 | $20.12 | $740.30M | $353.05M |
| Nov 4, 2025 | $19.16 | $19.16 | $19.16 | $19.16 | $305.05M | $334.86M |
| Nov 3, 2025 | $17.45 | $17.45 | $17.45 | $17.45 | $351.54M | $306.56M |
| Nov 2, 2025 | $20.04 | $20.04 | $20.04 | $20.04 | $536.79M | $352.12M |
| Nov 1, 2025 | $14.34 | $14.34 | $14.34 | $14.34 | $106.71M | $247.98M |
| Oct 31, 2025 | $11.68 | $11.68 | $11.68 | $11.68 | $52.54M | $205.11M |
| Oct 30, 2025 | $12.60 | $12.60 | $12.60 | $12.60 | $48.47M | $221.88M |
| Oct 29, 2025 | $12.07 | $12.07 | $12.07 | $12.07 | $54.98M | $212.11M |
| Oct 28, 2025 | $13.60 | $13.60 | $13.60 | $13.60 | $95.50M | $238.81M |
| Oct 27, 2025 | $13.39 | $13.39 | $13.39 | $13.39 | $137.54M | $236.78M |
| Oct 26, 2025 | $11.28 | $11.28 | $11.28 | $11.28 | $22.05M | $198.14M |
| Oct 25, 2025 | $11.09 | $11.09 | $11.09 | $11.09 | $38.66M | $194.64M |
| Oct 24, 2025 | $10.66 | $10.66 | $10.66 | $10.66 | $32.08M | $187.21M |
| Oct 23, 2025 | $10.99 | $10.99 | $10.99 | $10.99 | $64.51M | $193.12M |
| Oct 22, 2025 | $12.08 | $12.08 | $12.08 | $12.08 | $101.57M | $211.65M |
| Oct 21, 2025 | $12.40 | $12.40 | $12.40 | $12.40 | $89.80M | $216.43M |
| Oct 20, 2025 | $11.29 | $11.29 | $11.29 | $11.29 | $47.93M | $197.81M |
| Oct 19, 2025 | $11.37 | $11.37 | $11.37 | $11.37 | $36.23M | $198.86M |
| Oct 18, 2025 | $11.31 | $11.31 | $11.31 | $11.31 | $77.09M | $198.34M |
| Oct 17, 2025 | $11.19 | $11.19 | $11.19 | $11.19 | $68.71M | $195.75M |
| Oct 16, 2025 | $12.02 | $12.02 | $12.02 | $12.02 | $92.68M | $210.22M |
| Oct 15, 2025 | $12.41 | $12.41 | $12.41 | $12.41 | $83.25M | $217.33M |
| Oct 14, 2025 | $13.41 | $13.41 | $13.41 | $13.41 | $132.04M | $233.14M |
| Oct 13, 2025 | $14.18 | $14.18 | $14.18 | $14.18 | $261.07M | $248.02M |
| Oct 12, 2025 | $13.13 | $13.13 | $13.13 | $13.13 | $257.35M | $229.51M |
| Oct 11, 2025 | $11.43 | $11.43 | $11.43 | $11.43 | $410.47M | $202.68M |
| Oct 10, 2025 | $12.08 | $12.08 | $12.08 | $12.08 | $171.11M | $209.25M |
| Oct 9, 2025 | $11.82 | $11.82 | $11.82 | $11.82 | $119.50M | $206.04M |
| Oct 8, 2025 | $9.49 | $9.49 | $9.49 | $9.49 | $45.85M | $165.92M |
| Oct 7, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | $46.20M | $170.38M |
| Oct 6, 2025 | $9.79 | $9.79 | $9.79 | $9.79 | $58.62M | $170.62M |
| Oct 5, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | $89.58M | $174.53M |
| Oct 4, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $68.45M | $166.99M |
| Oct 3, 2025 | $9.78 | $9.78 | $9.78 | $9.78 | $135.22M | $169.76M |
| Oct 2, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | $138.19M | $161.99M |
| Oct 1, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | $53.04M | $134.19M |
| Sep 30, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $39.43M | $124.80M |
| Sep 29, 2025 | $6.51 | $6.51 | $6.51 | $6.51 | $8.18M | $112.80M |
| Sep 28, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $5.35M | $110.80M |
| Sep 27, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $8.83M | $111.01M |
| Sep 26, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $14.31M | $108.11M |
| Sep 25, 2025 | $6.90 | $6.90 | $6.90 | $6.90 | $14.48M | $119.65M |
| Sep 24, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $6.44M | $118.42M |
| Sep 23, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $17.36M | $117.81M |
| Sep 22, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $5.16M | $127.26M |
| Sep 21, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $4.99M | $129.22M |
| Sep 20, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $7.06M | $128.14M |
| Sep 19, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $7.94M | $133.08M |
| Sep 18, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $11.63M | $130.94M |
| Sep 17, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $7.30M | $126.91M |
| Sep 16, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $10.33M | $126.32M |
| Sep 15, 2025 | $7.52 | $7.52 | $7.52 | $7.52 | $12.25M | $130.33M |
| Sep 14, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $12.98M | $137.25M |
| Sep 13, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $11.50M | $133.61M |
| Sep 12, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $9.92M | $131.16M |
| Sep 11, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $7.17M | $129.91M |
| Sep 10, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $7.31M | $129.20M |
| Sep 9, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $7.48M | $127.79M |
| Sep 8, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $6.33M | $126.83M |
| Sep 7, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | $4.79M | $124.23M |
| Sep 6, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $10.26M | $125.08M |
| Sep 5, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $5.83M | $119.92M |
| Sep 4, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | $7.13M | $124.42M |
| Sep 3, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $8.73M | $122.94M |
| Sep 2, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $12.08M | $120.24M |
| Sep 1, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $7.84M | $124.52M |
| Aug 31, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $7.83M | $125.96M |
| Aug 30, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $17.25M | $127.10M |
| Aug 29, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $23.58M | $133.35M |
| Aug 28, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $19.86M | $135.72M |
| Aug 27, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $12.03M | $137.00M |
| Aug 26, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $18.26M | $128.12M |
| Aug 25, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $16.85M | $144.12M |
| Aug 24, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $12.54M | $145.76M |
| Aug 23, 2025 | $8.38 | $8.38 | $8.38 | $8.38 | $23.97M | $145.45M |
| Aug 22, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $10.87M | $131.88M |
| Aug 21, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $11.70M | $133.84M |
| Aug 20, 2025 | $7.49 | $7.49 | $7.49 | $7.49 | $12.64M | $129.79M |
| Aug 19, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $15.75M | $131.79M |
| Aug 18, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $8.01M | $137.59M |
| Aug 17, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $10.60M | $138.23M |
| Aug 16, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $10.78M | $136.24M |
| Aug 15, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $22.84M | $137.04M |
| Aug 14, 2025 | $8.66 | $8.66 | $8.66 | $8.66 | $18.39M | $150.14M |
| Aug 13, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $15.53M | $146.01M |
| Aug 12, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $17.34M | $140.11M |
| Aug 11, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $14.62M | $148.78M |
| Aug 10, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | $10.82M | $147.57M |
| Aug 9, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $12.26M | $143.82M |
| Aug 8, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $12.07M | $142.37M |
| Aug 7, 2025 | $7.82 | $7.82 | $7.82 | $7.82 | $12.48M | $135.65M |
| Aug 6, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $9.94M | $133.34M |
| Aug 5, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $8.94M | $138.45M |
| Aug 4, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $5.29M | $133.50M |
| Aug 3, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $9.57M | $128.55M |
| Aug 2, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $13.86M | $130.64M |
| Aug 1, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $8.77M | $137.38M |
| Jul 31, 2025 | $8.26 | $8.26 | $8.26 | $8.26 | $10.45M | $142.15M |
| Jul 30, 2025 | $8.36 | $8.36 | $8.36 | $8.36 | $13.81M | $143.57M |
| Jul 29, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $14.53M | $142.98M |
| Jul 28, 2025 | $8.96 | $8.96 | $8.96 | $8.96 | $7.11M | $152.15M |
| Jul 27, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $5.97M | $148.79M |
| Jul 26, 2025 | $8.72 | $8.72 | $8.72 | $8.72 | $12.05M | $147.87M |
| Jul 25, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $15.22M | $144.37M |
| Jul 24, 2025 | $8.86 | $8.86 | $8.86 | $8.86 | $16.67M | $143.05M |
| Jul 23, 2025 | $9.74 | $9.74 | $9.74 | $9.74 | $24.67M | $157.26M |
| Jul 22, 2025 | $10.19 | $10.19 | $10.19 | $10.19 | $22.40M | $164.80M |
| Jul 21, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $17.09M | $159.96M |
| Jul 20, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $8.62M | $150.43M |
| Jul 19, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $23.82M | $146.04M |
| Jul 18, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $24.29M | $147.54M |
| Jul 17, 2025 | $8.66 | $8.66 | $8.66 | $8.66 | $13.99M | $139.61M |
| Jul 16, 2025 | $8.52 | $8.52 | $8.52 | $8.52 | $14.01M | $137.48M |
| Jul 15, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $16.70M | $134.73M |
| Jul 14, 2025 | $8.26 | $8.26 | $8.26 | $8.26 | $7.42M | $133.11M |
| Jul 13, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $10.43M | $128.58M |
| Jul 12, 2025 | $8.13 | $8.13 | $8.13 | $8.13 | $16.42M | $131.06M |
| Jul 11, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $14.74M | $132.35M |
| Jul 10, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $11.61M | $125.77M |
| Jul 9, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $9.63M | $122.99M |
| Jul 8, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $8.27M | $117.53M |
| Jul 7, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $14.43M | $122.29M |
| Jul 6, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $8.86M | $115.06M |
| Jul 5, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $11.91M | $115.12M |
| Jul 4, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $10.16M | $115.95M |
| Jul 3, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $11.30M | $116.79M |
| Jul 2, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $9.30M | $111.48M |
| Jul 1, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $11.56M | $116.90M |
| Jun 30, 2025 | $7.75 | $7.75 | $7.75 | $7.75 | $8.40M | $124.88M |
| Jun 29, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $6.12M | $118.85M |
| Jun 28, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $8.78M | $117.82M |
| Jun 27, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $14.89M | $116.28M |
| Jun 26, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $8.34M | $115.79M |
| Jun 25, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $14.65M | $120.22M |
| Jun 24, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $15.95M | $121.47M |
| Jun 23, 2025 | $6.90 | $6.90 | $6.90 | $6.90 | $16.67M | $111.12M |
| Jun 22, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $12.52M | $114.22M |
| Jun 21, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $12.95M | $122.25M |
| Jun 20, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $7.93M | $128.90M |
| Jun 19, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $13.53M | $130.57M |
| Jun 18, 2025 | $8.21 | $8.21 | $8.21 | $8.21 | $13.74M | $131.91M |
| Jun 17, 2025 | $8.58 | $8.58 | $8.58 | $8.58 | $13.23M | $138.11M |
| Jun 16, 2025 | $8.60 | $8.60 | $8.60 | $8.60 | $9.64M | $138.51M |
| Jun 15, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $12.57M | $136.76M |
| Jun 14, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $20.79M | $143.03M |
| Jun 13, 2025 | $9.01 | $9.01 | $9.01 | $9.01 | $17.77M | $144.93M |
| Jun 12, 2025 | $9.82 | $9.82 | $9.82 | $9.82 | $22.09M | $157.74M |
| Jun 11, 2025 | $10.45 | $10.45 | $10.45 | $10.45 | $20.99M | $167.94M |
| Jun 10, 2025 | $10.76 | $10.76 | $10.76 | $10.76 | $19.63M | $172.86M |
| Jun 9, 2025 | $10.12 | $10.12 | $10.12 | $10.12 | $9.04M | $162.56M |
| Jun 8, 2025 | $10.18 | $10.18 | $10.18 | $10.18 | $12.88M | $163.50M |
| Jun 7, 2025 | $9.85 | $9.85 | $9.85 | $9.85 | $18.83M | $158.18M |
| Jun 6, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $34.91M | $169.28M |
| Jun 5, 2025 | $10.79 | $10.79 | $10.79 | $10.79 | $25.09M | $173.37M |
| Jun 4, 2025 | $11.64 | $11.64 | $11.64 | $11.64 | $46.85M | $186.87M |
| Jun 3, 2025 | $11.80 | $11.80 | $11.80 | $11.80 | $45.02M | $189.56M |
| Jun 2, 2025 | $10.25 | $10.25 | $10.25 | $10.25 | $45.47M | $163.72M |
| Jun 1, 2025 | $8.77 | $8.77 | $8.77 | $8.77 | $25.50M | $140.77M |
| May 31, 2025 | $8.61 | $8.61 | $8.61 | $8.61 | $92.08M | $138.31M |
| May 30, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $13.80M | $146.09M |
| May 29, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $11.78M | $151.58M |
| May 28, 2025 | $9.48 | $9.48 | $9.48 | $9.48 | $11.27M | $152.11M |
| May 27, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | $9.90M | $151.30M |
| May 26, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $8.90M | $153.54M |
| May 25, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $10.82M | $151.60M |
| May 24, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | $24.30M | $152.26M |
| May 23, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | $19.15M | $167.75M |
| May 22, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $26.37M | $158.38M |
| May 21, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $11.97M | $146.94M |
| May 20, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $14.12M | $146.41M |
| May 19, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | $13.89M | $150.19M |
| May 18, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $12.74M | $144.09M |
| May 17, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $12.10M | $147.67M |
| May 16, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $17.16M | $153.51M |
| May 15, 2025 | $10.26 | $10.26 | $10.26 | $10.26 | $21.01M | $164.21M |
| May 14, 2025 | $10.62 | $10.62 | $10.62 | $10.62 | $19.21M | $170.18M |
| May 13, 2025 | $10.30 | $10.30 | $10.30 | $10.30 | $25.19M | $164.92M |
| May 12, 2025 | $10.53 | $10.53 | $10.53 | $10.53 | $27.10M | $168.63M |
| May 11, 2025 | $10.82 | $10.82 | $10.82 | $10.82 | $20.61M | $173.27M |
| May 10, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $22.66M | $158.78M |
| May 9, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | $16.25M | $151.03M |
| May 8, 2025 | $8.36 | $8.36 | $8.36 | $8.36 | $11.12M | $134.00M |
| May 7, 2025 | $8.26 | $8.26 | $8.26 | $8.26 | $11.56M | $132.14M |
| May 6, 2025 | $8.30 | $8.30 | $8.30 | $8.30 | $10.38M | $132.90M |
| May 5, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | $8.90M | $134.14M |
| May 4, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | $9.89M | $136.17M |
| May 3, 2025 | $9.04 | $9.04 | $9.04 | $9.04 | $11.94M | $144.65M |
| May 2, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $10.91M | $142.56M |
| May 1, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $15.59M | $143.43M |
| Apr 30, 2025 | $8.95 | $8.95 | $8.95 | $8.95 | $10.63M | $142.85M |
| Apr 29, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $19.36M | $150.44M |
| Apr 28, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $9.00M | $146.01M |
| Apr 27, 2025 | $9.67 | $9.67 | $9.67 | $9.67 | $8.05M | $154.52M |
| Apr 26, 2025 | $9.67 | $9.67 | $9.67 | $9.67 | $12.23M | $154.74M |
| Apr 25, 2025 | $9.64 | $9.64 | $9.64 | $9.64 | $14.02M | $154.18M |
| Apr 24, 2025 | $9.69 | $9.69 | $9.69 | $9.69 | $20.11M | $154.86M |
| Apr 23, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $19.44M | $149.32M |
| Apr 22, 2025 | $8.66 | $8.66 | $8.66 | $8.66 | $14.26M | $138.41M |
| Apr 21, 2025 | $8.74 | $8.74 | $8.74 | $8.74 | $11.87M | $139.67M |
| Apr 20, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $24.80M | $140.52M |
| Apr 19, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $19.54M | $137.13M |
| Apr 18, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $26.92M | $132.40M |
| Apr 17, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $30.81M | $129.40M |
| Apr 16, 2025 | $8.04 | $8.04 | $8.04 | $8.04 | $52.00M | $128.41M |
| Apr 15, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $11.58M | $131.36M |
| Apr 14, 2025 | $8.14 | $8.14 | $8.14 | $8.14 | $14.14M | $129.97M |
| Apr 13, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | $9.49M | $139.78M |
| Apr 12, 2025 | $8.43 | $8.43 | $8.43 | $8.43 | $17.86M | $134.63M |
| Apr 11, 2025 | $7.78 | $7.78 | $7.78 | $7.78 | $15.05M | $124.30M |
| Apr 10, 2025 | $8.03 | $8.03 | $8.03 | $8.03 | $25.95M | $128.23M |
| Apr 9, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $12.72M | $114.94M |
| Apr 8, 2025 | $7.52 | $7.52 | $7.52 | $7.52 | $29.98M | $120.31M |
| Apr 7, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $20.33M | $115.57M |
| Apr 6, 2025 | $8.15 | $8.15 | $8.15 | $8.15 | $9.09M | $130.02M |
| Apr 5, 2025 | $8.37 | $8.37 | $8.37 | $8.37 | $17.70M | $133.50M |
| Apr 4, 2025 | $8.27 | $8.27 | $8.27 | $8.27 | $18.92M | $132.37M |
| Apr 3, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $21.28M | $128.75M |
| Apr 2, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $16.36M | $143.18M |
| Apr 1, 2025 | $8.78 | $8.78 | $8.78 | $8.78 | $16.65M | $139.92M |
| Mar 31, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | $11.16M | $141.60M |
| Mar 30, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $20.91M | $144.03M |
| Mar 29, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $21.70M | $147.23M |
| Mar 28, 2025 | $9.99 | $9.99 | $9.99 | $9.99 | $18.49M | $159.19M |
| Mar 27, 2025 | $10.06 | $10.06 | $10.06 | $10.06 | $22.16M | $160.20M |
| Mar 26, 2025 | $10.08 | $10.08 | $10.08 | $10.08 | $23.31M | $160.41M |
| Mar 25, 2025 | $9.66 | $9.66 | $9.66 | $9.66 | $25.23M | $153.76M |
| Mar 24, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $18.08M | $142.25M |
| Mar 23, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | $11.17M | $140.04M |
| Mar 22, 2025 | $8.89 | $8.89 | $8.89 | $8.89 | $17.36M | $141.75M |
| Mar 21, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $17.91M | $145.48M |
| Mar 20, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $26.65M | $154.48M |
| Mar 19, 2025 | $9.14 | $9.14 | $9.14 | $9.14 | $21.40M | $145.58M |
| Mar 18, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $26.45M | $152.35M |
| Mar 17, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | $30.70M | $147.32M |
| Mar 16, 2025 | $9.26 | $9.26 | $9.26 | $9.26 | $15.30M | $147.43M |
| Mar 15, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $16.34M | $147.59M |
| Mar 14, 2025 | $8.94 | $8.94 | $8.94 | $8.94 | $17.51M | $142.18M |
| Mar 13, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $19.50M | $144.87M |
| Mar 12, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | $30.17M | $139.27M |
| Mar 11, 2025 | $8.14 | $8.14 | $8.14 | $8.14 | $34.84M | $130.03M |
| Mar 10, 2025 | $9.26 | $9.26 | $9.26 | $9.26 | $19.05M | $147.38M |
| Mar 9, 2025 | $10.27 | $10.27 | $10.27 | $10.27 | $13.26M | $163.16M |
| Mar 8, 2025 | $10.42 | $10.42 | $10.42 | $10.42 | $23.97M | $165.54M |
| Mar 7, 2025 | $10.86 | $10.86 | $10.86 | $10.86 | $18.65M | $172.38M |
| Mar 6, 2025 | $11.40 | $11.40 | $11.40 | $11.40 | $23.55M | $181.24M |
| Mar 5, 2025 | $11.10 | $11.10 | $11.10 | $11.10 | $33.17M | $176.39M |
| Mar 4, 2025 | $11.67 | $11.67 | $11.67 | $11.67 | $35.81M | $185.53M |
| Mar 3, 2025 | $14.35 | $14.35 | $14.35 | $14.35 | $36.16M | $228.00M |
| Mar 2, 2025 | $12.58 | $12.58 | $12.58 | $12.58 | $24.31M | $199.74M |
| Mar 1, 2025 | $13.57 | $13.57 | $13.57 | $13.57 | $50.07M | $215.14M |
| Feb 28, 2025 | $13.40 | $13.40 | $13.40 | $13.40 | $25.17M | $212.81M |
| Feb 27, 2025 | $13.11 | $13.11 | $13.11 | $13.11 | $36.86M | $208.49M |
| Feb 26, 2025 | $12.09 | $12.09 | $12.09 | $12.09 | $39.02M | $192.27M |
| Feb 25, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | $27.06M | $186.67M |
| Feb 24, 2025 | $13.44 | $13.44 | $13.44 | $13.44 | $21.26M | $213.39M |
| Feb 23, 2025 | $13.59 | $13.59 | $13.59 | $13.59 | $16.38M | $215.75M |
| Feb 22, 2025 | $12.67 | $12.67 | $12.67 | $12.67 | $28.02M | $201.39M |
| Feb 21, 2025 | $13.64 | $13.64 | $13.64 | $13.64 | $18.54M | $216.60M |
| Feb 20, 2025 | $13.36 | $13.36 | $13.36 | $13.36 | $18.60M | $212.05M |
| Feb 19, 2025 | $13.38 | $13.38 | $13.38 | $13.38 | $27.26M | $212.33M |
| Feb 18, 2025 | $14.06 | $14.06 | $14.06 | $14.06 | $28.63M | $223.15M |
| Feb 17, 2025 | $14.64 | $14.64 | $14.64 | $14.64 | $48.26M | $232.35M |
| Feb 16, 2025 | $15.66 | $15.66 | $15.66 | $15.66 | $45.70M | $248.33M |
| Feb 15, 2025 | $14.95 | $14.95 | $14.95 | $14.95 | $54.66M | $236.83M |
| Feb 14, 2025 | $14.93 | $14.93 | $14.93 | $14.93 | $105.69M | $236.76M |
| Feb 13, 2025 | $13.53 | $13.53 | $13.53 | $13.53 | $76.88M | $214.20M |
| Feb 12, 2025 | $11.96 | $11.96 | $11.96 | $11.96 | $32.22M | $189.70M |
| Feb 11, 2025 | $11.89 | $11.89 | $11.89 | $11.89 | $24.93M | $188.66M |
| Feb 10, 2025 | $11.27 | $11.27 | $11.27 | $11.27 | $19.10M | $178.59M |
| Feb 9, 2025 | $11.93 | $11.93 | $11.93 | $11.93 | $19.83M | $189.02M |
| Feb 8, 2025 | $11.30 | $11.30 | $11.30 | $11.30 | $27.19M | $178.57M |
| Feb 7, 2025 | $10.97 | $10.97 | $10.97 | $10.97 | $25.95M | $173.91M |
| Feb 6, 2025 | $12.11 | $12.11 | $12.11 | $12.11 | $25.68M | $191.74M |
| Feb 5, 2025 | $12.65 | $12.65 | $12.65 | $12.65 | $42.45M | $200.16M |
| Feb 4, 2025 | $13.65 | $13.65 | $13.65 | $13.65 | $111.38M | $216.28M |
| Feb 3, 2025 | $14.09 | $14.09 | $14.09 | $14.09 | $54.13M | $223.16M |
| Feb 2, 2025 | $17.07 | $17.07 | $17.07 | $17.07 | $33.32M | $270.54M |
| Feb 1, 2025 | $19.22 | $19.22 | $19.22 | $19.22 | $31.42M | $303.52M |
| Jan 31, 2025 | $19.33 | $19.33 | $19.33 | $19.33 | $30.42M | $306.09M |
| Jan 30, 2025 | $18.17 | $18.17 | $18.17 | $18.17 | $33.72M | $287.85M |
| Jan 29, 2025 | $17.37 | $17.37 | $17.37 | $17.37 | $26.41M | $274.69M |
| Jan 28, 2025 | $18.83 | $18.83 | $18.83 | $18.83 | $45.04M | $298.06M |
| Jan 27, 2025 | $18.48 | $18.48 | $18.48 | $18.48 | $19.34M | $293.30M |
| Jan 26, 2025 | $20.03 | $20.03 | $20.03 | $20.03 | $21.68M | $317.71M |
| Jan 25, 2025 | $20.40 | $20.40 | $20.40 | $20.40 | $29.97M | $323.04M |
| Jan 24, 2025 | $22.94 | $22.94 | $22.94 | $22.94 | $43.17M | $363.10M |
| Jan 23, 2025 | $22.53 | $22.53 | $22.53 | $22.53 | $35.96M | $356.58M |
| Jan 22, 2025 | $22.45 | $22.45 | $22.45 | $22.45 | $49.49M | $354.66M |
| Jan 21, 2025 | $22.20 | $22.20 | $22.20 | $22.20 | $78.58M | $351.21M |
| Jan 20, 2025 | $23.07 | $23.07 | $23.07 | $23.07 | $90.65M | $365.12M |
| Jan 19, 2025 | $24.45 | $24.45 | $24.45 | $24.45 | $77.48M | $386.61M |
| Jan 18, 2025 | $29.80 | $29.80 | $29.80 | $29.80 | $49.34M | $472.13M |
| Jan 17, 2025 | $30.39 | $30.39 | $30.39 | $30.39 | $91.90M | $480.30M |
| Jan 16, 2025 | $31.86 | $31.86 | $31.86 | $31.86 | $164.11M | $503.53M |
| Jan 15, 2025 | $24.38 | $24.38 | $24.38 | $24.38 | $44.02M | $385.40M |
| Jan 14, 2025 | $20.47 | $20.47 | $20.47 | $20.47 | $56.96M | $323.62M |
| Jan 13, 2025 | $23.01 | $23.01 | $23.01 | $23.01 | $15.03M | $363.53M |
| Jan 12, 2025 | $24.09 | $24.09 | $24.09 | $24.09 | $19.09M | $381.05M |
| Jan 11, 2025 | $24.62 | $24.62 | $24.62 | $24.62 | $53.46M | $388.96M |
| Jan 10, 2025 | $23.76 | $23.76 | $23.76 | $23.76 | $46.30M | $375.68M |
| Jan 9, 2025 | $23.16 | $23.16 | $23.16 | $23.16 | $69.22M | $365.18M |
| Jan 8, 2025 | $24.13 | $24.13 | $24.13 | $24.13 | $65.03M | $380.93M |
| Jan 7, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | $63.73M | $458.81M |
| Jan 6, 2025 | $27.66 | $27.66 | $27.66 | $27.66 | $52.50M | $436.80M |
| Jan 5, 2025 | $28.39 | $28.39 | $28.39 | $28.39 | $52.57M | $449.12M |
| Jan 4, 2025 | $29.66 | $29.66 | $29.66 | $29.66 | $100.46M | $469.18M |
| Jan 3, 2025 | $31.03 | $31.03 | $31.03 | $31.03 | $85.96M | $490.11M |
| Jan 2, 2025 | $29.27 | $29.27 | $29.27 | $29.27 | $58.22M | $462.95M |
| Jan 1, 2025 | $29.07 | $29.07 | $29.07 | $29.07 | $109.33M | $458.84M |
| Dec 31, 2024 | $27.60 | $27.60 | $27.60 | $27.60 | $92.68M | $435.29M |
| Dec 30, 2024 | $29.62 | $29.62 | $29.62 | $29.62 | $145.80M | $467.58M |
| Dec 29, 2024 | $30.64 | $30.64 | $30.64 | $30.64 | $172.47M | $483.64M |
| Dec 28, 2024 | $29.53 | $29.53 | $29.53 | $29.53 | $209.88M | $465.86M |
| Dec 27, 2024 | $37.66 | $37.66 | $37.66 | $37.66 | $368.02M | $595.81M |
| Dec 26, 2024 | $39.03 | $39.03 | $39.03 | $39.03 | $375.65M | $617.98M |
| Dec 25, 2024 | $38.06 | $38.06 | $38.06 | $38.06 | $302.64M | $599.33M |
| Dec 24, 2024 | $33.74 | $33.74 | $33.74 | $33.74 | $242.76M | $531.58M |
| Dec 23, 2024 | $29.10 | $29.10 | $29.10 | $29.10 | $293.09M | $459.31M |
| Dec 22, 2024 | $27.28 | $27.28 | $27.28 | $27.28 | $430.61M | $430.43M |
| Dec 21, 2024 | $26.54 | $26.54 | $26.54 | $26.54 | $606.73M | $418.14M |
| Dec 20, 2024 | $15.84 | $15.84 | $15.84 | $15.84 | $114.79M | $249.69M |
| Dec 19, 2024 | $14.55 | $14.55 | $14.55 | $14.55 | $49.36M | $229.59M |
| Dec 18, 2024 | $14.56 | $14.56 | $14.56 | $14.56 | $32.29M | $229.57M |
| Dec 17, 2024 | $14.54 | $14.54 | $14.54 | $14.54 | $29.66M | $229.28M |
| Dec 16, 2024 | $15.09 | $15.09 | $15.09 | $15.09 | $28.69M | $238.62M |
| Dec 15, 2024 | $14.70 | $14.70 | $14.70 | $14.70 | $28.36M | $231.66M |
| Dec 14, 2024 | $15.14 | $15.14 | $15.14 | $15.14 | $37.22M | $238.11M |
| Dec 13, 2024 | $15.52 | $15.52 | $15.52 | $15.52 | $47.04M | $244.14M |
| Dec 12, 2024 | $15.04 | $15.04 | $15.04 | $15.04 | $50.13M | $236.61M |
| Dec 11, 2024 | $13.63 | $13.63 | $13.63 | $13.63 | $69.89M | $214.41M |
| Dec 10, 2024 | $14.01 | $14.01 | $14.01 | $14.01 | $93.33M | $220.12M |
| Dec 9, 2024 | $17.53 | $17.53 | $17.53 | $17.53 | $43.84M | $275.81M |
| Dec 8, 2024 | $17.64 | $17.64 | $17.64 | $17.64 | $70.51M | $277.33M |
| Dec 7, 2024 | $17.51 | $17.51 | $17.51 | $17.51 | $63.50M | $274.58M |
| Dec 6, 2024 | $16.67 | $16.67 | $16.67 | $16.67 | $87.48M | $261.75M |
| Dec 5, 2024 | $16.36 | $16.36 | $16.36 | $16.36 | $79.10M | $256.84M |
| Dec 4, 2024 | $17.09 | $17.09 | $17.09 | $17.09 | $104.58M | $268.47M |
| Dec 3, 2024 | $17.56 | $17.56 | $17.56 | $17.56 | $117.28M | $275.66M |
| Dec 2, 2024 | $17.56 | $17.56 | $17.56 | $17.56 | $59.54M | $275.40M |
| Dec 1, 2024 | $16.42 | $16.42 | $16.42 | $16.42 | $86.80M | $257.96M |
| Nov 30, 2024 | $15.01 | $15.01 | $15.01 | $15.01 | $61.10M | $236.15M |
| Nov 29, 2024 | $14.99 | $14.99 | $14.99 | $14.99 | $68.03M | $234.89M |
| Nov 28, 2024 | $16.00 | $16.00 | $16.00 | $16.00 | $124.61M | $251.15M |
| Nov 27, 2024 | $11.85 | $11.85 | $11.85 | $11.85 | $36.71M | $185.88M |
| Nov 26, 2024 | $12.04 | $12.04 | $12.04 | $12.04 | $54.42M | $188.89M |
| Nov 25, 2024 | $11.52 | $11.52 | $11.52 | $11.52 | $144.14M | $180.71M |
| Nov 24, 2024 | $10.55 | $10.55 | $10.55 | $10.55 | $66.50M | $165.32M |
| Nov 23, 2024 | $8.68 | $8.68 | $8.68 | $8.68 | $18.47M | $136.14M |
| Nov 22, 2024 | $8.60 | $8.60 | $8.60 | $8.60 | $23.61M | $134.70M |
| Nov 21, 2024 | $8.38 | $8.38 | $8.38 | $8.38 | $24.94M | $131.37M |
| Nov 20, 2024 | $9.41 | $9.41 | $9.41 | $9.41 | $22.43M | $147.49M |
| Nov 19, 2024 | $9.58 | $9.58 | $9.58 | $9.58 | $18.60M | $149.79M |
| Nov 18, 2024 | $9.36 | $9.36 | $9.36 | $9.36 | $21.52M | $146.69M |