ZetaChain
ZETA
Rank #432
$0.1095
Updated 7 days ago
Market Cap
$122.91M
24h Volume
$10.78M
Avg Volume (1y)
$30.40M
24h High/Low
$0.1127
$0.1078
$0.1078
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Made in USA
BNB Chain Ecosystem
Cross-chain Communication
Chain Abstraction
Binance Alpha Spotlight
ZetaChain Ecosystem
Chains
Ethereum
0xf091867ec603a66...
Binance Smart Chain
0x0000028a2eb8346...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1095 | $0.1127 | $0.1078 | $0.1095 | $10.78M | $122.91M |
| Nov 10, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $11.24M | $124.66M |
| Nov 9, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $11.49M | $121.14M |
| Nov 8, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $18.49M | $126.26M |
| Nov 7, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $9.76M | $111.10M |
| Nov 6, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $11.47M | $114.14M |
| Nov 5, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $18.51M | $111.68M |
| Nov 4, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $13.80M | $114.60M |
| Nov 3, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $8.79M | $133.37M |
| Nov 2, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $7.46M | $131.00M |
| Nov 1, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $10.94M | $121.98M |
| Oct 31, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $11.04M | $121.15M |
| Oct 30, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $11.34M | $127.11M |
| Oct 29, 2025 | $0.1202 | $0.1202 | $0.1202 | $0.1202 | $11.32M | $128.91M |
| Oct 28, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $13.81M | $132.92M |
| Oct 27, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $10.21M | $134.55M |
| Oct 26, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $5.57M | $129.23M |
| Oct 25, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $7.85M | $129.47M |
| Oct 24, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $10.09M | $127.17M |
| Oct 23, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $12.22M | $121.14M |
| Oct 22, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $14.10M | $124.04M |
| Oct 21, 2025 | $0.1201 | $0.1201 | $0.1201 | $0.1201 | $10.34M | $128.81M |
| Oct 20, 2025 | $0.1182 | $0.1182 | $0.1182 | $0.1182 | $10.06M | $126.75M |
| Oct 19, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $5.04M | $122.20M |
| Oct 18, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $15.99M | $121.30M |
| Oct 17, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $13.86M | $121.79M |
| Oct 16, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $11.48M | $126.34M |
| Oct 15, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $17.79M | $133.60M |
| Oct 14, 2025 | $0.1309 | $0.1309 | $0.1309 | $0.1309 | $20.77M | $140.32M |
| Oct 13, 2025 | $0.1223 | $0.1223 | $0.1223 | $0.1223 | $15.51M | $130.73M |
| Oct 12, 2025 | $0.1123 | $0.1123 | $0.1123 | $0.1123 | $22.83M | $120.42M |
| Oct 11, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $39.67M | $121.50M |
| Oct 10, 2025 | $0.1712 | $0.1712 | $0.1712 | $0.1712 | $16.76M | $183.50M |
| Oct 9, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $19.18M | $191.43M |
| Oct 8, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $44.34M | $191.26M |
| Oct 7, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $22.80M | $201.97M |
| Oct 6, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $16.50M | $180.98M |
| Oct 5, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $7.38M | $179.19M |
| Oct 4, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $14.55M | $186.03M |
| Oct 3, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $17.44M | $186.93M |
| Oct 2, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $15.67M | $178.12M |
| Oct 1, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $11.86M | $165.81M |
| Sep 30, 2025 | $0.1643 | $0.1643 | $0.1643 | $0.1643 | $15.01M | $168.34M |
| Sep 29, 2025 | $0.1678 | $0.1678 | $0.1678 | $0.1678 | $7.85M | $171.81M |
| Sep 28, 2025 | $0.1664 | $0.1664 | $0.1664 | $0.1664 | $6.64M | $170.30M |
| Sep 27, 2025 | $0.1683 | $0.1683 | $0.1683 | $0.1683 | $12.33M | $172.19M |
| Sep 26, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $16.05M | $167.60M |
| Sep 25, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $12.00M | $177.82M |
| Sep 24, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $12.44M | $176.17M |
| Sep 23, 2025 | $0.1735 | $0.1735 | $0.1735 | $0.1735 | $17.72M | $177.53M |
| Sep 22, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $7.99M | $192.43M |
| Sep 21, 2025 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | $8.04M | $196.40M |
| Sep 20, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $11.90M | $193.08M |
| Sep 19, 2025 | $0.1980 | $0.1980 | $0.1980 | $0.1980 | $14.57M | $202.59M |
| Sep 18, 2025 | $0.1933 | $0.1933 | $0.1933 | $0.1933 | $15.64M | $197.85M |
| Sep 17, 2025 | $0.1885 | $0.1885 | $0.1885 | $0.1885 | $10.94M | $192.93M |
| Sep 16, 2025 | $0.1848 | $0.1848 | $0.1848 | $0.1848 | $11.12M | $189.01M |
| Sep 15, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $8.87M | $195.18M |
| Sep 14, 2025 | $0.1973 | $0.1973 | $0.1973 | $0.1973 | $10.10M | $201.66M |
| Sep 13, 2025 | $0.1958 | $0.1958 | $0.1958 | $0.1958 | $15.19M | $200.36M |
| Sep 12, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $13.77M | $194.22M |
| Sep 11, 2025 | $0.1891 | $0.1891 | $0.1891 | $0.1891 | $14.84M | $193.50M |
| Sep 10, 2025 | $0.1877 | $0.1877 | $0.1877 | $0.1877 | $14.99M | $192.13M |
| Sep 9, 2025 | $0.1844 | $0.1844 | $0.1844 | $0.1844 | $10.06M | $188.60M |
| Sep 8, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $5.75M | $184.51M |
| Sep 7, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $5.38M | $184.20M |
| Sep 6, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $12.38M | $182.09M |
| Sep 5, 2025 | $0.1764 | $0.1764 | $0.1764 | $0.1764 | $10.04M | $180.55M |
| Sep 4, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $9.69M | $187.59M |
| Sep 3, 2025 | $0.1822 | $0.1822 | $0.1822 | $0.1822 | $12.77M | $186.43M |
| Sep 2, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $13.12M | $183.18M |
| Sep 1, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $9.53M | $180.56M |
| Aug 31, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $10.95M | $187.00M |
| Aug 30, 2025 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | $31.26M | $187.20M |
| Aug 29, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $21.15M | $200.20M |
| Aug 28, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $52.00M | $185.12M |
| Aug 27, 2025 | $0.1898 | $0.1898 | $0.1898 | $0.1898 | $47.32M | $184.86M |
| Aug 26, 2025 | $0.1768 | $0.1768 | $0.1768 | $0.1768 | $26.55M | $172.57M |
| Aug 25, 2025 | $0.1950 | $0.1950 | $0.1950 | $0.1950 | $21.18M | $190.07M |
| Aug 24, 2025 | $0.1990 | $0.1990 | $0.1990 | $0.1990 | $12.51M | $193.95M |
| Aug 23, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $21.34M | $198.12M |
| Aug 22, 2025 | $0.1845 | $0.1845 | $0.1845 | $0.1845 | $13.77M | $179.77M |
| Aug 21, 2025 | $0.1930 | $0.1930 | $0.1930 | $0.1930 | $13.77M | $188.09M |
| Aug 20, 2025 | $0.1839 | $0.1839 | $0.1839 | $0.1839 | $14.81M | $179.34M |
| Aug 19, 2025 | $0.1921 | $0.1921 | $0.1921 | $0.1921 | $14.16M | $187.22M |
| Aug 18, 2025 | $0.1986 | $0.1986 | $0.1986 | $0.1986 | $9.60M | $193.76M |
| Aug 17, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $8.67M | $194.62M |
| Aug 16, 2025 | $0.1936 | $0.1936 | $0.1936 | $0.1936 | $13.27M | $188.50M |
| Aug 15, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $23.10M | $189.24M |
| Aug 14, 2025 | $0.2133 | $0.2133 | $0.2133 | $0.2133 | $19.38M | $207.96M |
| Aug 13, 2025 | $0.2065 | $0.2065 | $0.2065 | $0.2065 | $15.79M | $201.68M |
| Aug 12, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $20.27M | $192.31M |
| Aug 11, 2025 | $0.2063 | $0.2063 | $0.2063 | $0.2063 | $13.11M | $201.17M |
| Aug 10, 2025 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $11.05M | $201.95M |
| Aug 9, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $10.87M | $194.40M |
| Aug 8, 2025 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $10.48M | $189.34M |
| Aug 7, 2025 | $0.1864 | $0.1864 | $0.1864 | $0.1864 | $10.29M | $181.67M |
| Aug 6, 2025 | $0.1834 | $0.1834 | $0.1834 | $0.1834 | $10.08M | $178.95M |
| Aug 5, 2025 | $0.1925 | $0.1925 | $0.1925 | $0.1925 | $13.29M | $187.53M |
| Aug 4, 2025 | $0.1852 | $0.1852 | $0.1852 | $0.1852 | $10.62M | $180.75M |
| Aug 3, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $12.94M | $173.48M |
| Aug 2, 2025 | $0.1821 | $0.1821 | $0.1821 | $0.1821 | $23.89M | $177.53M |
| Aug 1, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $15.50M | $174.55M |
| Jul 31, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $16.59M | $185.92M |
| Jul 30, 2025 | $0.2042 | $0.2042 | $0.2042 | $0.2042 | $21.35M | $189.05M |
| Jul 29, 2025 | $0.2097 | $0.2097 | $0.2097 | $0.2097 | $21.21M | $194.38M |
| Jul 28, 2025 | $0.2289 | $0.2289 | $0.2289 | $0.2289 | $24.59M | $212.01M |
| Jul 27, 2025 | $0.2174 | $0.2174 | $0.2174 | $0.2174 | $11.23M | $201.42M |
| Jul 26, 2025 | $0.2180 | $0.2180 | $0.2180 | $0.2180 | $30.33M | $202.03M |
| Jul 25, 2025 | $0.2146 | $0.2146 | $0.2146 | $0.2146 | $26.51M | $198.73M |
| Jul 24, 2025 | $0.2195 | $0.2195 | $0.2195 | $0.2195 | $31.97M | $203.36M |
| Jul 23, 2025 | $0.2446 | $0.2446 | $0.2446 | $0.2446 | $37.71M | $226.61M |
| Jul 22, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $37.97M | $230.01M |
| Jul 21, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $22.83M | $218.73M |
| Jul 20, 2025 | $0.2260 | $0.2260 | $0.2260 | $0.2260 | $15.29M | $209.18M |
| Jul 19, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $30.64M | $205.75M |
| Jul 18, 2025 | $0.2261 | $0.2261 | $0.2261 | $0.2261 | $26.15M | $209.46M |
| Jul 17, 2025 | $0.2225 | $0.2225 | $0.2225 | $0.2225 | $21.19M | $206.03M |
| Jul 16, 2025 | $0.2211 | $0.2211 | $0.2211 | $0.2211 | $27.19M | $204.81M |
| Jul 15, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $51.34M | $201.64M |
| Jul 14, 2025 | $0.2212 | $0.2212 | $0.2212 | $0.2212 | $32.65M | $205.01M |
| Jul 13, 2025 | $0.2078 | $0.2078 | $0.2078 | $0.2078 | $25.92M | $192.21M |
| Jul 12, 2025 | $0.2048 | $0.2048 | $0.2048 | $0.2048 | $31.50M | $189.63M |
| Jul 11, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $24.58M | $188.67M |
| Jul 10, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $12.88M | $173.17M |
| Jul 9, 2025 | $0.1778 | $0.1778 | $0.1778 | $0.1778 | $9.48M | $164.81M |
| Jul 8, 2025 | $0.1759 | $0.1759 | $0.1759 | $0.1759 | $10.44M | $162.79M |
| Jul 7, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $10.26M | $164.17M |
| Jul 6, 2025 | $0.1758 | $0.1758 | $0.1758 | $0.1758 | $10.41M | $162.79M |
| Jul 5, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $18.97M | $161.78M |
| Jul 4, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $13.47M | $168.43M |
| Jul 3, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $15.57M | $169.33M |
| Jul 2, 2025 | $0.1691 | $0.1691 | $0.1691 | $0.1691 | $10.11M | $156.47M |
| Jul 1, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $10.19M | $154.61M |
| Jun 30, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $8.65M | $162.44M |
| Jun 29, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $6.32M | $156.69M |
| Jun 28, 2025 | $0.1736 | $0.1736 | $0.1736 | $0.1736 | $11.55M | $152.05M |
| Jun 27, 2025 | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $11.64M | $150.16M |
| Jun 26, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $12.23M | $153.21M |
| Jun 25, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $12.79M | $159.10M |
| Jun 24, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $19.00M | $157.27M |
| Jun 23, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $21.29M | $140.52M |
| Jun 22, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $12.37M | $144.76M |
| Jun 21, 2025 | $0.1735 | $0.1735 | $0.1735 | $0.1735 | $14.31M | $152.23M |
| Jun 20, 2025 | $0.1782 | $0.1782 | $0.1782 | $0.1782 | $14.12M | $156.42M |
| Jun 19, 2025 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $13.12M | $161.95M |
| Jun 18, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $14.11M | $163.00M |
| Jun 17, 2025 | $0.1962 | $0.1962 | $0.1962 | $0.1962 | $25.37M | $172.99M |
| Jun 16, 2025 | $0.1975 | $0.1975 | $0.1975 | $0.1975 | $8.82M | $173.33M |
| Jun 15, 2025 | $0.1951 | $0.1951 | $0.1951 | $0.1951 | $10.99M | $171.34M |
| Jun 14, 2025 | $0.1965 | $0.1965 | $0.1965 | $0.1965 | $25.16M | $172.55M |
| Jun 13, 2025 | $0.2030 | $0.2030 | $0.2030 | $0.2030 | $10.85M | $178.31M |
| Jun 12, 2025 | $0.2171 | $0.2171 | $0.2171 | $0.2171 | $15.66M | $190.56M |
| Jun 11, 2025 | $0.2303 | $0.2303 | $0.2303 | $0.2303 | $16.71M | $202.11M |
| Jun 10, 2025 | $0.2230 | $0.2230 | $0.2230 | $0.2230 | $13.21M | $195.79M |
| Jun 9, 2025 | $0.2099 | $0.2099 | $0.2099 | $0.2099 | $8.92M | $184.14M |
| Jun 8, 2025 | $0.2112 | $0.2112 | $0.2112 | $0.2112 | $12.97M | $185.24M |
| Jun 7, 2025 | $0.2031 | $0.2031 | $0.2031 | $0.2031 | $15.11M | $178.31M |
| Jun 6, 2025 | $0.2019 | $0.2019 | $0.2019 | $0.2019 | $27.46M | $177.24M |
| Jun 5, 2025 | $0.2200 | $0.2200 | $0.2200 | $0.2200 | $15.09M | $192.94M |
| Jun 4, 2025 | $0.2259 | $0.2259 | $0.2259 | $0.2259 | $13.92M | $198.55M |
| Jun 3, 2025 | $0.2198 | $0.2198 | $0.2198 | $0.2198 | $11.30M | $192.93M |
| Jun 2, 2025 | $0.2171 | $0.2171 | $0.2171 | $0.2171 | $13.35M | $190.56M |
| Jun 1, 2025 | $0.2132 | $0.2132 | $0.2132 | $0.2132 | $19.55M | $176.79M |
| May 31, 2025 | $0.2111 | $0.2111 | $0.2111 | $0.2111 | $26.95M | $174.90M |
| May 30, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $17.12M | $200.93M |
| May 29, 2025 | $0.2520 | $0.2520 | $0.2520 | $0.2520 | $12.15M | $208.80M |
| May 28, 2025 | $0.2562 | $0.2562 | $0.2562 | $0.2562 | $15.98M | $212.35M |
| May 27, 2025 | $0.2518 | $0.2518 | $0.2518 | $0.2518 | $9.45M | $208.68M |
| May 26, 2025 | $0.2562 | $0.2562 | $0.2562 | $0.2562 | $11.63M | $211.79M |
| May 25, 2025 | $0.2557 | $0.2557 | $0.2557 | $0.2557 | $9.53M | $211.97M |
| May 24, 2025 | $0.2549 | $0.2549 | $0.2549 | $0.2549 | $24.20M | $211.27M |
| May 23, 2025 | $0.2760 | $0.2760 | $0.2760 | $0.2760 | $16.24M | $228.77M |
| May 22, 2025 | $0.2626 | $0.2626 | $0.2626 | $0.2626 | $19.43M | $217.67M |
| May 21, 2025 | $0.2572 | $0.2572 | $0.2572 | $0.2572 | $15.49M | $213.07M |
| May 20, 2025 | $0.2547 | $0.2547 | $0.2547 | $0.2547 | $15.26M | $210.92M |
| May 19, 2025 | $0.2587 | $0.2587 | $0.2587 | $0.2587 | $14.83M | $213.63M |
| May 18, 2025 | $0.2498 | $0.2498 | $0.2498 | $0.2498 | $10.00M | $207.21M |
| May 17, 2025 | $0.2603 | $0.2603 | $0.2603 | $0.2603 | $14.95M | $215.94M |
| May 16, 2025 | $0.2638 | $0.2638 | $0.2638 | $0.2638 | $25.50M | $218.39M |
| May 15, 2025 | $0.2854 | $0.2854 | $0.2854 | $0.2854 | $25.29M | $236.54M |
| May 14, 2025 | $0.3043 | $0.3043 | $0.3043 | $0.3043 | $24.60M | $252.35M |
| May 13, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $30.06M | $247.64M |
| May 12, 2025 | $0.2989 | $0.2989 | $0.2989 | $0.2989 | $23.43M | $247.76M |
| May 11, 2025 | $0.3122 | $0.3122 | $0.3122 | $0.3122 | $29.41M | $258.69M |
| May 10, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $44.41M | $246.94M |
| May 9, 2025 | $0.2703 | $0.2703 | $0.2703 | $0.2703 | $28.23M | $223.61M |
| May 8, 2025 | $0.2471 | $0.2471 | $0.2471 | $0.2471 | $11.69M | $204.87M |
| May 7, 2025 | $0.2366 | $0.2366 | $0.2366 | $0.2366 | $15.16M | $196.07M |
| May 6, 2025 | $0.2452 | $0.2452 | $0.2452 | $0.2452 | $12.19M | $203.24M |
| May 5, 2025 | $0.2477 | $0.2477 | $0.2477 | $0.2477 | $11.76M | $205.30M |
| May 4, 2025 | $0.2604 | $0.2604 | $0.2604 | $0.2604 | $14.23M | $215.92M |
| May 3, 2025 | $0.2832 | $0.2832 | $0.2832 | $0.2832 | $35.06M | $234.91M |
| May 2, 2025 | $0.2736 | $0.2736 | $0.2736 | $0.2736 | $36.90M | $226.78M |
| May 1, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $40.20M | $212.41M |
| Apr 30, 2025 | $0.2602 | $0.2602 | $0.2602 | $0.2602 | $35.88M | $203.92M |
| Apr 29, 2025 | $0.2607 | $0.2607 | $0.2607 | $0.2607 | $28.15M | $203.42M |
| Apr 28, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $17.73M | $195.99M |
| Apr 27, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $19.23M | $209.73M |
| Apr 26, 2025 | $0.2677 | $0.2677 | $0.2677 | $0.2677 | $49.90M | $208.96M |
| Apr 25, 2025 | $0.2664 | $0.2664 | $0.2664 | $0.2664 | $26.12M | $208.06M |
| Apr 24, 2025 | $0.2681 | $0.2681 | $0.2681 | $0.2681 | $45.20M | $208.90M |
| Apr 23, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $27.72M | $195.58M |
| Apr 22, 2025 | $0.2425 | $0.2425 | $0.2425 | $0.2425 | $21.91M | $188.80M |
| Apr 21, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $12.02M | $180.84M |
| Apr 20, 2025 | $0.2349 | $0.2349 | $0.2349 | $0.2349 | $10.66M | $183.32M |
| Apr 19, 2025 | $0.2346 | $0.2346 | $0.2346 | $0.2346 | $12.44M | $183.05M |
| Apr 18, 2025 | $0.2244 | $0.2244 | $0.2244 | $0.2244 | $13.62M | $175.09M |
| Apr 17, 2025 | $0.2246 | $0.2246 | $0.2246 | $0.2246 | $20.16M | $175.30M |
| Apr 16, 2025 | $0.2367 | $0.2367 | $0.2367 | $0.2367 | $27.44M | $184.39M |
| Apr 15, 2025 | $0.2250 | $0.2250 | $0.2250 | $0.2250 | $38.48M | $175.62M |
| Apr 14, 2025 | $0.2179 | $0.2179 | $0.2179 | $0.2179 | $14.62M | $170.08M |
| Apr 13, 2025 | $0.2422 | $0.2422 | $0.2422 | $0.2422 | $32.60M | $189.02M |
| Apr 12, 2025 | $0.2362 | $0.2362 | $0.2362 | $0.2362 | $23.67M | $183.98M |
| Apr 11, 2025 | $0.2223 | $0.2223 | $0.2223 | $0.2223 | $26.87M | $173.63M |
| Apr 10, 2025 | $0.2223 | $0.2223 | $0.2223 | $0.2223 | $29.50M | $173.40M |
| Apr 9, 2025 | $0.1994 | $0.1994 | $0.1994 | $0.1994 | $30.68M | $155.75M |
| Apr 8, 2025 | $0.2188 | $0.2188 | $0.2188 | $0.2188 | $69.65M | $171.80M |
| Apr 7, 2025 | $0.2093 | $0.2093 | $0.2093 | $0.2093 | $20.58M | $163.71M |
| Apr 6, 2025 | $0.2447 | $0.2447 | $0.2447 | $0.2447 | $21.01M | $190.01M |
| Apr 5, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $36.34M | $192.51M |
| Apr 4, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $43.39M | $200.90M |
| Apr 3, 2025 | $0.2544 | $0.2544 | $0.2544 | $0.2544 | $47.60M | $198.54M |
| Apr 2, 2025 | $0.2704 | $0.2704 | $0.2704 | $0.2704 | $49.78M | $210.04M |
| Apr 1, 2025 | $0.2896 | $0.2896 | $0.2896 | $0.2896 | $106.34M | $211.86M |
| Mar 31, 2025 | $0.2883 | $0.2883 | $0.2883 | $0.2883 | $100.04M | $210.76M |
| Mar 30, 2025 | $0.2858 | $0.2858 | $0.2858 | $0.2858 | $63.65M | $208.50M |
| Mar 29, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $96.58M | $235.62M |
| Mar 28, 2025 | $0.3751 | $0.3751 | $0.3751 | $0.3751 | $360.50M | $274.28M |
| Mar 27, 2025 | $0.3606 | $0.3606 | $0.3606 | $0.3606 | $200.75M | $263.80M |
| Mar 26, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $75.54M | $234.41M |
| Mar 25, 2025 | $0.3184 | $0.3184 | $0.3184 | $0.3184 | $286.67M | $230.11M |
| Mar 24, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $372.96M | $215.58M |
| Mar 23, 2025 | $0.3731 | $0.3731 | $0.3731 | $0.3731 | $459.60M | $270.59M |
| Mar 22, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $7.58M | $159.31M |
| Mar 21, 2025 | $0.2136 | $0.2136 | $0.2136 | $0.2136 | $12.27M | $156.20M |
| Mar 20, 2025 | $0.2243 | $0.2243 | $0.2243 | $0.2243 | $23.52M | $164.12M |
| Mar 19, 2025 | $0.2117 | $0.2117 | $0.2117 | $0.2117 | $15.58M | $154.76M |
| Mar 18, 2025 | $0.2203 | $0.2203 | $0.2203 | $0.2203 | $11.43M | $161.11M |
| Mar 17, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $9.10M | $150.35M |
| Mar 16, 2025 | $0.2189 | $0.2189 | $0.2189 | $0.2189 | $9.19M | $160.07M |
| Mar 15, 2025 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | $10.79M | $153.74M |
| Mar 14, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $14.23M | $152.16M |
| Mar 13, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $15.43M | $157.56M |
| Mar 12, 2025 | $0.2055 | $0.2055 | $0.2055 | $0.2055 | $15.68M | $150.35M |
| Mar 11, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $12.59M | $147.90M |
| Mar 10, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $8.78M | $151.87M |
| Mar 9, 2025 | $0.2365 | $0.2365 | $0.2365 | $0.2365 | $6.46M | $172.98M |
| Mar 8, 2025 | $0.2403 | $0.2403 | $0.2403 | $0.2403 | $17.77M | $175.82M |
| Mar 7, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $13.96M | $180.14M |
| Mar 6, 2025 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $29.61M | $190.01M |
| Mar 5, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $25.85M | $178.34M |
| Mar 4, 2025 | $0.2573 | $0.2573 | $0.2573 | $0.2573 | $23.47M | $188.66M |
| Mar 3, 2025 | $0.3118 | $0.3118 | $0.3118 | $0.3118 | $21.48M | $228.39M |
| Mar 2, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $12.43M | $214.51M |
| Mar 1, 2025 | $0.2981 | $0.2981 | $0.2981 | $0.2981 | $27.05M | $203.59M |
| Feb 28, 2025 | $0.2960 | $0.2960 | $0.2960 | $0.2960 | $20.00M | $202.04M |
| Feb 27, 2025 | $0.2877 | $0.2877 | $0.2877 | $0.2877 | $19.08M | $196.42M |
| Feb 26, 2025 | $0.2859 | $0.2859 | $0.2859 | $0.2859 | $25.78M | $195.57M |
| Feb 25, 2025 | $0.2803 | $0.2803 | $0.2803 | $0.2803 | $26.10M | $190.81M |
| Feb 24, 2025 | $0.3320 | $0.3320 | $0.3320 | $0.3320 | $40.55M | $226.71M |
| Feb 23, 2025 | $0.3148 | $0.3148 | $0.3148 | $0.3148 | $13.23M | $215.04M |
| Feb 22, 2025 | $0.3063 | $0.3063 | $0.3063 | $0.3063 | $23.02M | $209.51M |
| Feb 21, 2025 | $0.3172 | $0.3172 | $0.3172 | $0.3172 | $11.70M | $216.68M |
| Feb 20, 2025 | $0.3041 | $0.3041 | $0.3041 | $0.3041 | $10.87M | $207.74M |
| Feb 19, 2025 | $0.3003 | $0.3003 | $0.3003 | $0.3003 | $13.86M | $204.91M |
| Feb 18, 2025 | $0.3156 | $0.3156 | $0.3156 | $0.3156 | $13.68M | $215.70M |
| Feb 17, 2025 | $0.3201 | $0.3201 | $0.3201 | $0.3201 | $10.06M | $218.55M |
| Feb 16, 2025 | $0.3180 | $0.3180 | $0.3180 | $0.3180 | $9.85M | $217.21M |
| Feb 15, 2025 | $0.3267 | $0.3267 | $0.3267 | $0.3267 | $14.77M | $223.15M |
| Feb 14, 2025 | $0.3183 | $0.3183 | $0.3183 | $0.3183 | $15.02M | $217.39M |
| Feb 13, 2025 | $0.3218 | $0.3218 | $0.3218 | $0.3218 | $16.75M | $219.47M |
| Feb 12, 2025 | $0.3054 | $0.3054 | $0.3054 | $0.3054 | $14.33M | $208.60M |
| Feb 11, 2025 | $0.3107 | $0.3107 | $0.3107 | $0.3107 | $18.82M | $212.23M |
| Feb 10, 2025 | $0.3070 | $0.3070 | $0.3070 | $0.3070 | $14.51M | $209.65M |
| Feb 9, 2025 | $0.3093 | $0.3093 | $0.3093 | $0.3093 | $12.22M | $210.99M |
| Feb 8, 2025 | $0.2892 | $0.2892 | $0.2892 | $0.2892 | $19.54M | $197.41M |
| Feb 7, 2025 | $0.2836 | $0.2836 | $0.2836 | $0.2836 | $22.50M | $193.46M |
| Feb 6, 2025 | $0.3004 | $0.3004 | $0.3004 | $0.3004 | $16.79M | $204.93M |
| Feb 5, 2025 | $0.3151 | $0.3151 | $0.3151 | $0.3151 | $25.87M | $214.45M |
| Feb 4, 2025 | $0.3431 | $0.3431 | $0.3431 | $0.3431 | $55.97M | $234.47M |
| Feb 3, 2025 | $0.3403 | $0.3403 | $0.3403 | $0.3403 | $28.95M | $232.95M |
| Feb 2, 2025 | $0.3987 | $0.3987 | $0.3987 | $0.3987 | $14.16M | $272.65M |
| Feb 1, 2025 | $0.4416 | $0.4416 | $0.4416 | $0.4416 | $15.11M | $280.20M |
| Jan 31, 2025 | $0.4376 | $0.4376 | $0.4376 | $0.4376 | $13.92M | $277.55M |
| Jan 30, 2025 | $0.4200 | $0.4200 | $0.4200 | $0.4200 | $19.55M | $266.53M |
| Jan 29, 2025 | $0.4046 | $0.4046 | $0.4046 | $0.4046 | $15.66M | $256.09M |
| Jan 28, 2025 | $0.4327 | $0.4327 | $0.4327 | $0.4327 | $27.67M | $274.51M |
| Jan 27, 2025 | $0.4535 | $0.4535 | $0.4535 | $0.4535 | $12.81M | $287.93M |
| Jan 26, 2025 | $0.4648 | $0.4648 | $0.4648 | $0.4648 | $17.39M | $295.10M |
| Jan 25, 2025 | $0.4520 | $0.4520 | $0.4520 | $0.4520 | $16.33M | $286.47M |
| Jan 24, 2025 | $0.4685 | $0.4685 | $0.4685 | $0.4685 | $21.35M | $297.24M |
| Jan 23, 2025 | $0.4742 | $0.4742 | $0.4742 | $0.4742 | $15.52M | $300.83M |
| Jan 22, 2025 | $0.4872 | $0.4872 | $0.4872 | $0.4872 | $23.31M | $308.57M |
| Jan 21, 2025 | $0.4787 | $0.4787 | $0.4787 | $0.4787 | $68.52M | $304.62M |
| Jan 20, 2025 | $0.5036 | $0.5036 | $0.5036 | $0.5036 | $67.56M | $319.55M |
| Jan 19, 2025 | $0.5214 | $0.5214 | $0.5214 | $0.5214 | $21.95M | $330.85M |
| Jan 18, 2025 | $0.5561 | $0.5561 | $0.5561 | $0.5561 | $22.66M | $353.53M |
| Jan 17, 2025 | $0.5264 | $0.5264 | $0.5264 | $0.5264 | $17.26M | $333.79M |
| Jan 16, 2025 | $0.5479 | $0.5479 | $0.5479 | $0.5479 | $19.85M | $347.27M |
| Jan 15, 2025 | $0.5183 | $0.5183 | $0.5183 | $0.5183 | $13.49M | $328.82M |
| Jan 14, 2025 | $0.5017 | $0.5017 | $0.5017 | $0.5017 | $22.13M | $317.71M |
| Jan 13, 2025 | $0.5257 | $0.5257 | $0.5257 | $0.5257 | $10.02M | $333.59M |
| Jan 12, 2025 | $0.5359 | $0.5359 | $0.5359 | $0.5359 | $10.51M | $340.27M |
| Jan 11, 2025 | $0.5417 | $0.5417 | $0.5417 | $0.5417 | $22.27M | $343.71M |
| Jan 10, 2025 | $0.5295 | $0.5295 | $0.5295 | $0.5295 | $21.34M | $335.46M |
| Jan 9, 2025 | $0.5413 | $0.5413 | $0.5413 | $0.5413 | $24.08M | $343.67M |
| Jan 8, 2025 | $0.5621 | $0.5621 | $0.5621 | $0.5621 | $36.70M | $360.37M |
| Jan 7, 2025 | $0.6160 | $0.6160 | $0.6160 | $0.6160 | $26.05M | $390.60M |
| Jan 6, 2025 | $0.6027 | $0.6027 | $0.6027 | $0.6027 | $16.37M | $382.52M |
| Jan 5, 2025 | $0.5998 | $0.5998 | $0.5998 | $0.5998 | $12.26M | $380.76M |
| Jan 4, 2025 | $0.6030 | $0.6030 | $0.6030 | $0.6030 | $19.40M | $382.42M |
| Jan 3, 2025 | $0.5758 | $0.5758 | $0.5758 | $0.5758 | $14.72M | $365.78M |
| Jan 2, 2025 | $0.5602 | $0.5602 | $0.5602 | $0.5602 | $12.44M | $355.32M |
| Jan 1, 2025 | $0.5446 | $0.5446 | $0.5446 | $0.5446 | $15.41M | $314.11M |
| Dec 31, 2024 | $0.5641 | $0.5641 | $0.5641 | $0.5641 | $18.27M | $325.48M |
| Dec 30, 2024 | $0.5742 | $0.5742 | $0.5742 | $0.5742 | $13.40M | $330.78M |
| Dec 29, 2024 | $0.5970 | $0.5970 | $0.5970 | $0.5970 | $12.63M | $344.01M |
| Dec 28, 2024 | $0.5714 | $0.5714 | $0.5714 | $0.5714 | $17.20M | $328.76M |
| Dec 27, 2024 | $0.5682 | $0.5682 | $0.5682 | $0.5682 | $17.50M | $327.22M |
| Dec 26, 2024 | $0.6156 | $0.6156 | $0.6156 | $0.6156 | $37.50M | $354.92M |
| Dec 25, 2024 | $0.6107 | $0.6107 | $0.6107 | $0.6107 | $30.94M | $351.07M |
| Dec 24, 2024 | $0.5995 | $0.5995 | $0.5995 | $0.5995 | $29.83M | $345.56M |
| Dec 23, 2024 | $0.5714 | $0.5714 | $0.5714 | $0.5714 | $25.32M | $330.20M |
| Dec 22, 2024 | $0.5731 | $0.5731 | $0.5731 | $0.5731 | $33.28M | $328.93M |
| Dec 21, 2024 | $0.5983 | $0.5983 | $0.5983 | $0.5983 | $52.41M | $344.53M |
| Dec 20, 2024 | $0.5700 | $0.5700 | $0.5700 | $0.5700 | $59.24M | $329.50M |
| Dec 19, 2024 | $0.6098 | $0.6098 | $0.6098 | $0.6098 | $65.39M | $350.68M |
| Dec 18, 2024 | $0.6821 | $0.6821 | $0.6821 | $0.6821 | $42.96M | $393.58M |
| Dec 17, 2024 | $0.7194 | $0.7194 | $0.7194 | $0.7194 | $32.49M | $415.74M |
| Dec 16, 2024 | $0.7332 | $0.7332 | $0.7332 | $0.7332 | $32.43M | $423.30M |
| Dec 15, 2024 | $0.7101 | $0.7101 | $0.7101 | $0.7101 | $40.56M | $408.85M |
| Dec 14, 2024 | $0.7520 | $0.7520 | $0.7520 | $0.7520 | $55.91M | $433.12M |
| Dec 13, 2024 | $0.7448 | $0.7448 | $0.7448 | $0.7448 | $75.11M | $428.66M |
| Dec 12, 2024 | $0.7403 | $0.7403 | $0.7403 | $0.7403 | $67.94M | $426.73M |
| Dec 11, 2024 | $0.6836 | $0.6836 | $0.6836 | $0.6836 | $129.03M | $393.87M |
| Dec 10, 2024 | $0.7154 | $0.7154 | $0.7154 | $0.7154 | $92.38M | $411.18M |
| Dec 9, 2024 | $0.9241 | $0.9241 | $0.9241 | $0.9241 | $36.04M | $531.55M |
| Dec 8, 2024 | $0.9310 | $0.9310 | $0.9310 | $0.9310 | $49.30M | $537.70M |
| Dec 7, 2024 | $0.9162 | $0.9162 | $0.9162 | $0.9162 | $82.40M | $527.65M |
| Dec 6, 2024 | $0.8683 | $0.8683 | $0.8683 | $0.8683 | $112.90M | $500.36M |
| Dec 5, 2024 | $0.8911 | $0.8911 | $0.8911 | $0.8911 | $168.72M | $513.04M |
| Dec 4, 2024 | $0.9040 | $0.9040 | $0.9040 | $0.9040 | $215.48M | $524.53M |
| Dec 3, 2024 | $0.8555 | $0.8555 | $0.8555 | $0.8555 | $135.68M | $493.40M |
| Dec 2, 2024 | $0.8782 | $0.8782 | $0.8782 | $0.8782 | $159.45M | $505.65M |
| Dec 1, 2024 | $0.8520 | $0.8520 | $0.8520 | $0.8520 | $95.11M | $441.51M |
| Nov 30, 2024 | $0.8213 | $0.8213 | $0.8213 | $0.8213 | $53.44M | $423.99M |
| Nov 29, 2024 | $0.8252 | $0.8252 | $0.8252 | $0.8252 | $126.33M | $426.77M |
| Nov 28, 2024 | $0.7970 | $0.7970 | $0.7970 | $0.7970 | $128.77M | $412.71M |
| Nov 27, 2024 | $0.7353 | $0.7353 | $0.7353 | $0.7353 | $120.72M | $380.65M |
| Nov 26, 2024 | $0.7425 | $0.7425 | $0.7425 | $0.7425 | $151.40M | $384.08M |
| Nov 25, 2024 | $0.7165 | $0.7165 | $0.7165 | $0.7165 | $75.10M | $370.28M |
| Nov 24, 2024 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | $83.73M | $367.38M |
| Nov 23, 2024 | $0.6726 | $0.6726 | $0.6726 | $0.6726 | $64.95M | $348.25M |
| Nov 22, 2024 | $0.6748 | $0.6748 | $0.6748 | $0.6748 | $65.03M | $349.41M |
| Nov 21, 2024 | $0.6344 | $0.6344 | $0.6344 | $0.6344 | $34.41M | $328.67M |
| Nov 20, 2024 | $0.7051 | $0.7051 | $0.7051 | $0.7051 | $33.16M | $365.44M |
| Nov 19, 2024 | $0.7352 | $0.7352 | $0.7352 | $0.7352 | $64.04M | $380.65M |
| Nov 18, 2024 | $0.7042 | $0.7042 | $0.7042 | $0.7042 | $56.85M | $364.82M |