LHAI
Linkhome Holdings Inc. Common stock
stockNASDAQ
At CloseOct 2, 2026 3:59:30 PM EDT
1.05USD+5.000%(+0.05)57,232
Pre-marketOct 2, 2026 9:23:30 AM EDT
0.9403USD-5.970%(-0.0597)
LHAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 1.0100 | 1.0800 | 1.0100 | 1.0400 | +4.000% | 59,392 | 0.000% |
| 2026-10-01 | 1.0200 | 1.0900 | 1.0000 | 1.0000 | -0.990% | 75,727 | +4.000% |
| 2026-09-30 | 0.9986 | 1.0400 | 0.9986 | 1.0100 | 0.000% | 27,263 | +2.970% |
| 2026-09-29 | 1.0400 | 1.0750 | 1.0000 | 1.0100 | -1.942% | 40,813 | +2.970% |
| 2026-09-28 | 1.0000 | 1.0533 | 0.9835 | 1.0300 | +0.980% | 46,264 | +0.971% |
| 2026-09-25 | 1.0200 | 1.0789 | 1.0100 | 1.0200 | -1.923% | 39,782 | +1.961% |
| 2026-09-24 | 1.0700 | 1.0700 | 1.0101 | 1.0400 | -2.804% | 58,958 | 0.000% |
| 2026-09-23 | 1.1000 | 1.1107 | 1.0500 | 1.0700 | -2.727% | 52,391 | -2.804% |
| 2026-09-22 | 1.1000 | 1.1554 | 1.0600 | 1.1000 | 0.000% | 122,762 | -5.455% |
| 2026-09-21 | 1.1900 | 1.2500 | 1.0900 | 1.1000 | -9.091% | 170,153 | -5.455% |
| 2026-09-18 | 1.2700 | 1.2700 | 1.1600 | 1.2100 | -2.419% | 231,036 | -14.050% |
| 2026-09-17 | 1.2700 | 1.3500 | 1.2300 | 1.2400 | -3.125% | 581,308 | -16.129% |
| 2026-09-16 | 1.0700 | 1.3195 | 1.0700 | 1.2800 | +19.626% | 1,014,749 | -18.750% |
| 2026-09-15 | 1.0500 | 1.1000 | 1.0386 | 1.0700 | -0.926% | 74,400 | -2.804% |
| 2026-09-14 | 1.0400 | 1.1000 | 1.0100 | 1.0800 | +3.846% | 189,133 | -3.704% |
| 2026-09-11 | 1.0800 | 1.1000 | 1.0001 | 1.0400 | -6.306% | 168,828 | 0.000% |
| 2026-09-10 | 1.1900 | 1.2100 | 1.0702 | 1.1100 | -6.723% | 272,210 | -6.306% |
| 2026-09-09 | 1.1600 | 1.2100 | 1.1101 | 1.1900 | +2.586% | 383,063 | -12.605% |
| 2026-09-08 | 1.2000 | 1.2200 | 1.1200 | 1.1600 | 0.000% | 424,421 | -10.345% |
| 2026-09-04 | 1.2000 | 1.4000 | 1.1200 | 1.1600 | -4.132% | 1,553,074 | -10.345% |
| 2026-09-03 | 1.3200 | 1.4499 | 1.1800 | 1.2100 | +10.000% | 8,425,560 | -14.050% |
| 2026-09-02 | 1.2250 | 1.2799 | 0.9600 | 1.1000 | +34.016% | 92,886,770 | -5.455% |
| 2026-09-01 | 0.8199 | 0.8328 | 0.8100 | 0.8208 | -3.344% | 40,875 | +26.706% |
| 2026-08-31 | 0.8550 | 0.8706 | 0.8213 | 0.8492 | -2.458% | 30,804 | +22.468% |
| 2026-08-28 | 0.8850 | 0.8914 | 0.8500 | 0.8706 | -2.290% | 28,973 | +19.458% |
| 2026-08-27 | 0.9275 | 0.9379 | 0.8909 | 0.8910 | -4.059% | 61,706 | +16.723% |
| 2026-08-26 | 0.8375 | 0.9569 | 0.8375 | 0.9287 | +7.563% | 121,463 | +11.984% |
| 2026-08-25 | 0.8600 | 0.8699 | 0.8106 | 0.8634 | -1.775% | 84,913 | +20.454% |
| 2026-08-24 | 0.7700 | 0.9650 | 0.7506 | 0.8790 | +11.690% | 448,967 | +18.316% |
| 2026-08-21 | 0.7400 | 0.7897 | 0.7400 | 0.7870 | +3.730% | 70,281 | +32.147% |
| 2026-08-20 | 0.7400 | 0.7774 | 0.7308 | 0.7587 | +1.990% | 46,496 | +37.077% |
| 2026-08-19 | 0.7500 | 0.7698 | 0.7202 | 0.7439 | -1.261% | 93,870 | +39.804% |
| 2026-08-18 | 0.7398 | 0.7566 | 0.7000 | 0.7534 | +1.797% | 151,367 | +38.041% |
| 2026-08-17 | 0.7757 | 0.7900 | 0.7400 | 0.7401 | -4.589% | 168,961 | +40.522% |
| 2026-08-14 | 0.8000 | 0.8000 | 0.7755 | 0.7757 | -3.038% | 80,546 | +34.072% |
| 2026-08-13 | 0.7857 | 0.8298 | 0.7857 | 0.8000 | -1.235% | 109,778 | +30.000% |
| 2026-08-12 | 0.7902 | 0.8473 | 0.7901 | 0.8100 | -0.185% | 114,402 | +28.395% |
| 2026-08-11 | 0.7719 | 0.8220 | 0.7702 | 0.8115 | +5.940% | 150,657 | +28.158% |
| 2026-08-10 | 0.8130 | 0.8329 | 0.7660 | 0.7660 | -6.813% | 154,263 | +35.770% |
| 2026-08-07 | 0.8201 | 0.8565 | 0.8161 | 0.8220 | -2.687% | 85,164 | +26.521% |
| 2026-08-06 | 0.8122 | 0.8700 | 0.7586 | 0.8447 | +2.512% | 153,271 | +23.121% |
| 2026-08-05 | 0.8250 | 0.8250 | 0.8000 | 0.8240 | -0.121% | 123,557 | +26.214% |
| 2026-08-04 | 0.8384 | 0.8558 | 0.8214 | 0.8250 | -2.643% | 65,928 | +26.061% |
| 2026-08-03 | 0.8800 | 0.9280 | 0.8200 | 0.8474 | -1.270% | 198,565 | +22.728% |
| 2026-07-31 | 0.8312 | 0.8800 | 0.8008 | 0.8583 | +5.650% | 113,898 | +21.170% |
| 2026-07-30 | 0.8073 | 0.8387 | 0.7800 | 0.8124 | +1.525% | 145,098 | +28.016% |
| 2026-07-29 | 0.8498 | 0.8900 | 0.8001 | 0.8002 | -5.537% | 230,550 | +29.968% |
| 2026-07-28 | 0.9000 | 0.9193 | 0.8400 | 0.8471 | -8.737% | 181,460 | +22.772% |
| 2026-07-27 | 0.9038 | 0.9289 | 0.8500 | 0.9282 | +2.882% | 205,000 | +12.045% |
| 2026-07-24 | 0.9501 | 0.9630 | 0.8501 | 0.9022 | -5.042% | 375,971 | +15.274% |
| 2026-07-23 | 0.9608 | 0.9950 | 0.9500 | 0.9501 | -3.051% | 234,295 | +9.462% |
| 2026-07-22 | 1.0200 | 1.0396 | 0.9256 | 0.9800 | -5.769% | 525,483 | +6.122% |
| 2026-07-21 | 1.0500 | 1.1100 | 1.0200 | 1.0400 | -6.306% | 393,131 | 0.000% |
| 2026-07-20 | 1.0000 | 1.1150 | 0.9800 | 1.1100 | +8.824% | 545,308 | -6.306% |
| 2026-07-17 | 1.0600 | 1.0700 | 1.0000 | 1.0200 | -4.673% | 979,366 | +1.961% |
| 2026-07-16 | 1.1000 | 1.1400 | 1.0700 | 1.0700 | -6.140% | 613,914 | -2.804% |
| 2026-07-15 | 1.1350 | 1.2000 | 1.0850 | 1.1400 | -6.557% | 2,488,518 | -8.772% |
| 2026-07-14 | 1.4400 | 1.4700 | 1.1500 | 1.2200 | +22.000% | 92,742,450 | -14.754% |
| 2026-07-13 | 1.1000 | 1.1400 | 0.9610 | 1.0000 | -13.043% | 716,982 | +4.000% |
| 2026-07-10 | 1.2400 | 1.2450 | 1.0500 | 1.1500 | -12.879% | 1,406,929 | -9.565% |
| 2026-07-09 | 1.3600 | 1.4100 | 1.2801 | 1.3200 | -9.589% | 1,221,019 | -21.212% |
| 2026-07-08 | 1.3950 | 1.6800 | 1.3600 | 1.4600 | +13.178% | 27,376,901 | -28.767% |
| 2026-07-07 | 1.4700 | 1.5300 | 1.2000 | 1.2900 | -19.876% | 2,153,903 | -19.380% |
| 2026-07-06 | 1.7400 | 2.1799 | 1.5500 | 1.6100 | -8.523% | 6,806,583 | -35.404% |
| 2026-07-02 | 1.7700 | 1.9900 | 1.5000 | 1.7600 | -35.766% | 20,126,367 | -40.909% |
| 2026-07-01 | 1.8200 | 2.8400 | 1.2600 | 2.7400 | +315.152% | 338,394,039 | -62.044% |
| 2026-06-30 | 0.7190 | 0.7400 | 0.6512 | 0.6600 | -7.055% | 132,027 | +57.576% |
| 2026-06-29 | 0.6500 | 0.8799 | 0.6500 | 0.7101 | +9.078% | 499,503 | +46.458% |
| 2026-06-26 | 0.6599 | 0.8800 | 0.6500 | 0.6510 | -0.215% | 548,086 | +59.754% |
| 2026-06-25 | 0.7000 | 0.7072 | 0.6524 | 0.6524 | -8.177% | 33,071 | +59.411% |
| 2026-06-24 | 0.7200 | 0.7400 | 0.6869 | 0.7105 | -3.333% | 57,415 | +46.376% |
| 2026-06-23 | 0.7499 | 0.7499 | 0.7300 | 0.7350 | -3.619% | 27,423 | +41.497% |
| 2026-06-22 | 0.7600 | 0.7700 | 0.7300 | 0.7626 | +3.054% | 13,801 | +36.376% |
| 2026-06-18 | 0.7500 | 0.7610 | 0.7301 | 0.7400 | -1.346% | 40,838 | +40.541% |
| 2026-06-17 | 0.7500 | 0.7800 | 0.7398 | 0.7501 | +0.861% | 27,780 | +38.648% |
| 2026-06-16 | 0.7300 | 0.7600 | 0.7300 | 0.7437 | -2.235% | 11,623 | +39.841% |
| 2026-06-15 | 0.8090 | 0.8190 | 0.7474 | 0.7607 | +1.427% | 54,861 | +36.716% |
| 2026-06-12 | 0.7510 | 0.7991 | 0.7301 | 0.7500 | -0.093% | 74,214 | +38.667% |
| 2026-06-11 | 0.8200 | 0.8500 | 0.7500 | 0.7507 | -9.336% | 199,371 | +38.537% |
| 2026-06-10 | 0.8200 | 0.8500 | 0.8100 | 0.8280 | +2.235% | 33,783 | +25.604% |
| 2026-06-09 | 0.8401 | 0.8401 | 0.8000 | 0.8099 | -3.583% | 23,536 | +28.411% |
| 2026-06-08 | 0.7500 | 0.8900 | 0.7500 | 0.8400 | -1.060% | 21,652 | +23.810% |
| 2026-06-05 | 0.8000 | 0.8693 | 0.7999 | 0.8490 | +1.762% | 28,829 | +22.497% |
| 2026-06-04 | 0.8950 | 0.9500 | 0.7638 | 0.8343 | -6.153% | 66,537 | +24.655% |
| 2026-06-03 | 0.9100 | 0.9400 | 0.8801 | 0.8890 | -4.614% | 31,960 | +16.985% |
| 2026-06-02 | 0.9100 | 1.0050 | 0.9100 | 0.9320 | -3.918% | 50,027 | +11.588% |
| 2026-06-01 | 0.9300 | 1.0300 | 0.9100 | 0.9700 | +6.011% | 189,369 | +7.216% |
| 2026-05-29 | 0.9101 | 0.9366 | 0.9100 | 0.9150 | -2.306% | 24,162 | +13.661% |
| 2026-05-28 | 0.9000 | 0.9500 | 0.8200 | 0.9366 | +4.067% | 108,933 | +11.040% |
| 2026-05-27 | 0.9200 | 0.9599 | 0.9000 | 0.9000 | -2.174% | 77,158 | +15.556% |
| 2026-05-26 | 0.8880 | 0.9980 | 0.8880 | 0.9200 | +2.222% | 98,009 | +13.043% |
| 2026-05-22 | 0.9100 | 0.9200 | 0.8500 | 0.9000 | +2.273% | 73,903 | +15.556% |
| 2026-05-21 | 0.9700 | 0.9700 | 0.8800 | 0.8800 | -8.324% | 90,461 | +18.182% |
| 2026-05-20 | 0.9050 | 0.9700 | 0.8617 | 0.9599 | +8.121% | 57,187 | +8.345% |
| 2026-05-19 | 0.8633 | 0.9495 | 0.8000 | 0.8878 | -0.247% | 101,334 | +17.144% |
| 2026-05-18 | 0.9262 | 0.9889 | 0.7500 | 0.8900 | -5.610% | 156,938 | +16.854% |
| 2026-05-15 | 0.9800 | 0.9999 | 0.9300 | 0.9429 | -4.206% | 78,471 | +10.298% |
| 2026-05-14 | 0.9800 | 1.0200 | 0.9800 | 0.9843 | -3.500% | 126,829 | +5.659% |
| 2026-05-13 | 1.0300 | 1.0400 | 0.9001 | 1.0200 | 0.000% | 465,469 | +1.961% |
| 2026-05-12 | 0.9400 | 1.2000 | 0.9000 | 1.0200 | +12.521% | 2,746,463 | +1.961% |
| 2026-05-11 | 1.2600 | 1.2900 | 0.5300 | 0.9065 | -31.326% | 2,096,496 | +14.727% |
| 2026-05-08 | 1.3300 | 1.3400 | 1.2100 | 1.3200 | -1.493% | 286,642 | -21.212% |
| 2026-05-07 | 1.3700 | 1.3700 | 1.2200 | 1.3400 | -1.471% | 527,463 | -22.388% |
| 2026-05-06 | 1.1700 | 1.3700 | 1.1600 | 1.3600 | +15.254% | 1,422,413 | -23.529% |
| 2026-05-05 | 1.1800 | 1.2400 | 1.1497 | 1.1800 | -1.667% | 229,088 | -11.864% |
| 2026-05-04 | 1.0900 | 1.2500 | 1.0900 | 1.2000 | +9.091% | 280,562 | -13.333% |
| 2026-05-01 | 1.0700 | 1.1400 | 1.0502 | 1.1000 | +2.804% | 52,117 | -5.455% |
| 2026-04-30 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | +0.469% | 26,354 | -2.804% |
| 2026-04-29 | 1.0800 | 1.0801 | 1.0300 | 1.0650 | -1.389% | 52,539 | -2.347% |
| 2026-04-28 | 1.0700 | 1.2000 | 1.0500 | 1.0800 | -0.917% | 293,601 | -3.704% |
| 2026-04-27 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | +1.869% | 34,641 | -4.587% |
| 2026-04-24 | 1.0800 | 1.1200 | 1.0300 | 1.0700 | -0.926% | 59,947 | -2.804% |
| 2026-04-23 | 1.1300 | 1.1400 | 1.0800 | 1.0800 | -5.263% | 114,098 | -3.704% |
| 2026-04-22 | 1.2400 | 1.2400 | 1.1300 | 1.1400 | -7.317% | 138,526 | -8.772% |
| 2026-04-21 | 1.2400 | 1.2977 | 1.2199 | 1.2300 | 0.000% | 28,360 | -15.447% |
| 2026-04-20 | 1.2200 | 1.2800 | 1.2200 | 1.2300 | -3.150% | 39,809 | -15.447% |
| 2026-04-17 | 1.2400 | 1.3300 | 1.2346 | 1.2700 | +2.917% | 107,227 | -18.110% |
| 2026-04-16 | 1.1800 | 1.3000 | 1.1700 | 1.2340 | +4.807% | 65,502 | -15.721% |
| 2026-04-15 | 1.1700 | 1.2000 | 1.1339 | 1.1774 | -0.220% | 26,989 | -11.670% |
| 2026-04-14 | 1.1200 | 1.1900 | 1.1200 | 1.1800 | +2.609% | 26,779 | -11.864% |
| 2026-04-13 | 1.1400 | 1.1800 | 1.1300 | 1.1500 | -0.862% | 34,388 | -9.565% |
| 2026-04-10 | 1.1300 | 1.1600 | 1.1150 | 1.1600 | +2.655% | 36,216 | -10.345% |
| 2026-04-09 | 1.1400 | 1.1700 | 1.1222 | 1.1300 | -0.877% | 54,431 | -7.965% |
| 2026-04-08 | 1.2200 | 1.2200 | 1.1200 | 1.1400 | -6.557% | 75,878 | -8.772% |
| 2026-04-07 | 1.2000 | 1.2300 | 1.1500 | 1.2200 | +0.826% | 10,110 | -14.754% |
| 2026-04-06 | 1.1800 | 1.2300 | 1.1260 | 1.2100 | +2.542% | 61,774 | -14.050% |
| 2026-04-02 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | +5.357% | 59,564 | -11.864% |
| 2026-04-01 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | -4.274% | 36,210 | -7.143% |
| 2026-03-31 | 1.1500 | 1.1900 | 1.1300 | 1.1700 | +3.540% | 27,008 | -11.111% |
| 2026-03-30 | 1.1500 | 1.1700 | 1.1200 | 1.1300 | +0.893% | 50,356 | -7.965% |
| 2026-03-27 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | -2.609% | 51,360 | -7.143% |
| 2026-03-26 | 1.1600 | 1.2100 | 1.1500 | 1.1500 | -1.709% | 77,081 | -9.565% |
| 2026-03-25 | 1.1800 | 1.2400 | 1.1670 | 1.1700 | +0.862% | 29,128 | -11.111% |
| 2026-03-24 | 1.2100 | 1.2550 | 1.1500 | 1.1600 | -5.691% | 19,274 | -10.345% |
| 2026-03-23 | 1.1900 | 1.2800 | 1.1600 | 1.2300 | +3.361% | 53,637 | -15.447% |
| 2026-03-20 | 1.1900 | 1.2000 | 1.1500 | 1.1900 | 0.000% | 82,207 | -12.605% |
| 2026-03-19 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | -4.800% | 49,683 | -12.605% |
| 2026-03-18 | 1.3000 | 1.3115 | 1.2500 | 1.2500 | -5.303% | 100,883 | -16.800% |
| 2026-03-17 | 1.3200 | 1.3500 | 1.3101 | 1.3200 | -1.493% | 51,993 | -21.212% |
| 2026-03-16 | 1.3900 | 1.3900 | 1.3200 | 1.3400 | -3.597% | 22,471 | -22.388% |
| 2026-03-13 | 1.3900 | 1.4500 | 1.3700 | 1.3900 | -1.418% | 116,692 | -25.180% |
| 2026-03-12 | 1.3900 | 1.4400 | 1.3600 | 1.4100 | 0.000% | 35,911 | -26.241% |
| 2026-03-11 | 1.4800 | 1.4900 | 1.3800 | 1.4100 | -3.425% | 31,819 | -26.241% |
| 2026-03-10 | 1.3500 | 1.5300 | 1.3500 | 1.4600 | +5.797% | 231,581 | -28.767% |
| 2026-03-09 | 1.3100 | 1.4000 | 1.3000 | 1.3800 | +2.985% | 30,158 | -24.638% |
| 2026-03-06 | 1.3000 | 1.4000 | 1.3000 | 1.3400 | -1.471% | 59,125 | -22.388% |
| 2026-03-05 | 1.2600 | 1.3900 | 1.2600 | 1.3600 | +7.087% | 93,049 | -23.529% |
| 2026-03-04 | 1.2800 | 1.3400 | 1.2500 | 1.2700 | -0.781% | 109,656 | -18.110% |
| 2026-03-03 | 1.2500 | 1.3800 | 1.2400 | 1.2800 | 0.000% | 63,081 | -18.750% |
| 2026-03-02 | 1.1800 | 1.4000 | 1.1700 | 1.2800 | +3.226% | 183,435 | -18.750% |
| 2026-02-27 | 1.3300 | 1.3300 | 1.2000 | 1.2400 | -6.061% | 127,996 | -16.129% |
| 2026-02-26 | 1.3600 | 1.3600 | 1.2600 | 1.3200 | 0.000% | 55,253 | -21.212% |
| 2026-02-25 | 1.2900 | 1.3700 | 1.2600 | 1.3200 | +0.763% | 47,306 | -21.212% |
| 2026-02-24 | 1.2700 | 1.3200 | 1.2400 | 1.3100 | +3.968% | 58,517 | -20.611% |
| 2026-02-23 | 1.3500 | 1.4000 | 1.2200 | 1.2600 | -10.000% | 119,656 | -17.460% |
| 2026-02-20 | 1.3300 | 1.4200 | 1.3100 | 1.4000 | +1.449% | 58,405 | -25.714% |
| 2026-02-19 | 1.4600 | 1.4600 | 1.3000 | 1.3800 | -6.122% | 76,638 | -24.638% |
| 2026-02-18 | 1.4200 | 1.4800 | 1.3800 | 1.4700 | +2.083% | 44,074 | -29.252% |
| 2026-02-17 | 1.3300 | 1.4850 | 1.2500 | 1.4400 | +7.463% | 217,036 | -27.778% |
| 2026-02-13 | 1.3700 | 1.4300 | 1.3200 | 1.3400 | -2.190% | 95,764 | -22.388% |
| 2026-02-12 | 1.5000 | 1.5000 | 1.3500 | 1.3700 | -2.837% | 143,695 | -24.088% |
| 2026-02-11 | 1.5500 | 1.5999 | 1.3800 | 1.4100 | -10.191% | 194,274 | -26.241% |
| 2026-02-10 | 1.3400 | 1.6300 | 1.3000 | 1.5700 | +20.769% | 516,188 | -33.758% |
| 2026-02-09 | 1.3500 | 1.5500 | 1.2500 | 1.3000 | -3.704% | 307,678 | -20.000% |
| 2026-02-06 | 1.3200 | 1.6000 | 1.3000 | 1.3500 | +0.746% | 549,878 | -22.963% |
| 2026-02-05 | 1.1500 | 1.6000 | 1.1300 | 1.3400 | +19.643% | 2,686,188 | -22.388% |
| 2026-02-04 | 1.2000 | 1.2400 | 1.0200 | 1.1200 | -9.677% | 303,851 | -7.143% |
| 2026-02-03 | 1.3600 | 1.4200 | 1.2200 | 1.2400 | -6.767% | 240,713 | -16.129% |
| 2026-02-02 | 1.4600 | 1.5500 | 1.3300 | 1.3300 | -4.317% | 470,518 | -21.805% |
| 2026-01-30 | 1.6900 | 2.2599 | 1.3000 | 1.3900 | -13.665% | 3,212,665 | -25.180% |
| 2026-01-29 | 1.4000 | 1.6500 | 1.3001 | 1.6100 | +11.806% | 386,378 | -35.404% |
| 2026-01-28 | 1.7100 | 1.7100 | 1.4300 | 1.4400 | -11.111% | 327,365 | -27.778% |
| 2026-01-27 | 1.5300 | 1.8598 | 1.4800 | 1.6200 | 0.000% | 563,097 | -35.802% |
| 2026-01-26 | 1.8600 | 1.9200 | 1.5500 | 1.6200 | -15.625% | 547,881 | -35.802% |
| 2026-01-23 | 2.0100 | 2.1300 | 1.6200 | 1.9200 | -5.882% | 848,184 | -45.833% |
| 2026-01-22 | 2.1700 | 2.4700 | 2.0000 | 2.0400 | -10.917% | 854,583 | -49.020% |
| 2026-01-21 | 2.2000 | 2.5000 | 2.0500 | 2.2900 | -7.661% | 1,600,687 | -54.585% |
| 2026-01-20 | 4.2000 | 4.3010 | 1.9006 | 2.4800 | -44.766% | 3,198,798 | -58.065% |
| 2026-01-16 | 5.7400 | 5.8500 | 4.0501 | 4.4900 | -25.291% | 1,501,994 | -76.837% |
| 2026-01-15 | 6.6800 | 6.6900 | 5.6100 | 6.0100 | -6.094% | 857,370 | -82.696% |
| 2026-01-14 | 6.8000 | 7.2900 | 5.8000 | 6.4000 | -7.914% | 761,302 | -83.750% |
| 2026-01-13 | 6.6900 | 7.1500 | 6.4000 | 6.9500 | +3.886% | 213,902 | -85.036% |
| 2026-01-12 | 7.0000 | 7.1199 | 6.3050 | 6.6900 | -6.039% | 343,947 | -84.454% |
| 2026-01-09 | 7.0600 | 7.3100 | 6.9500 | 7.1200 | +1.714% | 158,891 | -85.393% |
| 2026-01-08 | 7.1600 | 7.4600 | 6.9000 | 7.0000 | -3.714% | 254,336 | -85.143% |
| 2026-01-07 | 7.4100 | 7.6100 | 7.0500 | 7.2700 | -4.468% | 263,809 | -85.695% |
| 2026-01-06 | 7.4600 | 7.7122 | 7.3000 | 7.6100 | +2.011% | 185,744 | -86.334% |
| 2026-01-05 | 7.9800 | 9.5800 | 6.6301 | 7.4600 | -10.229% | 1,623,579 | -86.059% |
| 2026-01-02 | 7.9600 | 8.6500 | 7.6500 | 8.3100 | +8.770% | 252,307 | -87.485% |
| 2025-12-31 | 8.2600 | 8.7400 | 7.6001 | 7.6400 | -5.679% | 253,774 | -86.387% |
| 2025-12-30 | 7.7800 | 8.8199 | 7.7800 | 8.1000 | +4.113% | 432,161 | -87.160% |
| 2025-12-29 | 7.1000 | 8.2000 | 6.6250 | 7.7800 | +7.607% | 982,609 | -86.632% |
| 2025-12-26 | 7.0700 | 7.9800 | 6.7000 | 7.2300 | -2.953% | 302,163 | -85.615% |
| 2025-12-24 | 6.9400 | 7.5000 | 6.2400 | 7.4500 | -8.138% | 641,916 | -86.040% |
| 2025-12-23 | 9.7800 | 9.9000 | 5.9100 | 8.1100 | -16.821% | 3,284,633 | -87.176% |
| 2025-12-22 | 12.2400 | 14.1500 | 8.0850 | 9.7500 | -23.828% | 4,740,009 | -89.333% |
| 2025-12-19 | 12.0600 | 12.9000 | 10.6000 | 12.8000 | +14.388% | 1,528,913 | -91.875% |
| 2025-12-18 | 10.4100 | 11.9000 | 7.8477 | 11.1900 | +20.452% | 6,553,434 | -90.706% |
| 2025-12-17 | 13.0000 | 13.7000 | 5.8100 | 9.2900 | -27.422% | 3,063,772 | -88.805% |
| 2025-12-16 | 13.0000 | 13.5000 | 12.8000 | 12.8000 | -0.698% | 68,600 | -91.875% |
| 2025-12-15 | 12.7000 | 13.2337 | 12.7000 | 12.8900 | +1.496% | 60,743 | -91.932% |
| 2025-12-12 | 12.7000 | 13.2176 | 12.6200 | 12.7000 | 0.000% | 41,770 | -91.811% |
| 2025-12-11 | 13.2100 | 13.4500 | 12.3100 | 12.7000 | +3.673% | 65,711 | -91.811% |
| 2025-12-10 | 14.0300 | 14.1500 | 12.2500 | 12.2500 | -14.931% | 148,509 | -91.510% |
| 2025-12-09 | 14.0000 | 14.8300 | 13.1000 | 14.4000 | +1.911% | 164,684 | -92.778% |
| 2025-12-08 | 12.6500 | 14.4000 | 12.6401 | 14.1300 | +16.201% | 136,320 | -92.640% |
| 2025-12-05 | 13.8000 | 13.8000 | 11.4200 | 12.1600 | -6.533% | 135,189 | -91.447% |
| 2025-12-04 | 15.6000 | 15.6000 | 11.9278 | 13.0100 | -16.549% | 312,472 | -92.006% |
| 2025-12-03 | 14.1500 | 15.6611 | 13.7000 | 15.5900 | +10.177% | 137,932 | -93.329% |
| 2025-12-02 | 13.1100 | 14.8000 | 12.5052 | 14.1500 | +7.933% | 126,643 | -92.650% |
| 2025-12-01 | 12.5100 | 13.2900 | 12.2600 | 13.1100 | +4.796% | 58,490 | -92.067% |
| 2025-11-28 | 12.5500 | 12.9500 | 12.1000 | 12.5100 | +0.644% | 49,896 | -91.687% |
| 2025-11-26 | 11.8400 | 12.7999 | 11.8000 | 12.4300 | +5.339% | 109,087 | -91.633% |
| 2025-11-25 | 11.4900 | 11.8000 | 11.0100 | 11.8000 | +3.147% | 62,025 | -91.186% |
| 2025-11-24 | 10.9900 | 11.4500 | 10.6982 | 11.4400 | +4.095% | 52,485 | -90.909% |
| 2025-11-21 | 10.7000 | 11.0900 | 10.7000 | 10.9900 | +0.918% | 56,422 | -90.537% |
| 2025-11-20 | 11.1000 | 11.1975 | 10.5700 | 10.8900 | +0.092% | 29,271 | -90.450% |
| 2025-11-19 | 11.0100 | 11.0950 | 10.2000 | 10.8800 | -2.857% | 92,872 | -90.441% |
| 2025-11-18 | 11.0000 | 11.3500 | 10.6826 | 11.2000 | +6.262% | 73,939 | -90.714% |
| 2025-11-17 | 11.3900 | 11.4983 | 9.9700 | 10.5400 | -5.725% | 116,448 | -90.133% |
| 2025-11-14 | 10.9100 | 11.8500 | 10.8500 | 11.1800 | +2.381% | 294,679 | -90.698% |
| 2025-11-13 | 10.8600 | 11.5400 | 10.6500 | 10.9200 | +0.460% | 244,577 | -90.476% |
| 2025-11-12 | 10.7700 | 10.9600 | 10.6700 | 10.8700 | +0.835% | 43,367 | -90.432% |
| 2025-11-11 | 10.8000 | 10.8003 | 10.3000 | 10.7800 | -1.732% | 90,583 | -90.353% |
| 2025-11-10 | 10.6300 | 11.2000 | 10.4000 | 10.9700 | +1.480% | 167,476 | -90.520% |
| 2025-11-07 | 10.7500 | 11.0826 | 10.6000 | 10.8100 | +0.558% | 104,142 | -90.379% |
| 2025-11-06 | 10.4700 | 11.1000 | 10.1800 | 10.7500 | +3.565% | 295,677 | -90.326% |
| 2025-11-05 | 10.1100 | 10.7100 | 9.9000 | 10.3800 | +5.918% | 266,904 | -89.981% |
| 2025-11-04 | 10.5000 | 10.8000 | 9.8000 | 9.8000 | -7.547% | 422,532 | -89.388% |
| 2025-11-03 | 10.4000 | 10.7000 | 9.1150 | 10.6000 | +2.218% | 268,363 | -90.189% |
| 2025-10-31 | 10.3200 | 10.8000 | 10.2000 | 10.3700 | +1.667% | 44,447 | -89.971% |
| 2025-10-30 | 10.7100 | 10.9300 | 10.0600 | 10.2000 | -4.939% | 89,766 | -89.804% |
| 2025-10-29 | 10.9300 | 11.1500 | 10.6200 | 10.7300 | -2.277% | 91,460 | -90.308% |
| 2025-10-28 | 10.5700 | 11.0000 | 10.3600 | 10.9800 | +6.190% | 165,227 | -90.528% |
| 2025-10-27 | 10.6100 | 10.7200 | 10.2000 | 10.3400 | -1.430% | 78,689 | -89.942% |
| 2025-10-24 | 10.2100 | 10.7150 | 10.2100 | 10.4900 | +0.865% | 98,519 | -90.086% |
| 2025-10-23 | 10.2400 | 10.8000 | 9.8000 | 10.4000 | +1.563% | 222,018 | -90.000% |
| 2025-10-22 | 10.2200 | 10.6200 | 9.9100 | 10.2400 | +0.491% | 168,237 | -89.844% |
| 2025-10-21 | 10.5100 | 10.9400 | 10.1000 | 10.1900 | -0.972% | 118,956 | -89.794% |
| 2025-10-20 | 11.1000 | 11.4201 | 9.7000 | 10.2900 | -6.369% | 428,844 | -89.893% |
| 2025-10-17 | 10.0700 | 11.0600 | 9.9100 | 10.9900 | +9.136% | 255,992 | -90.537% |
| 2025-10-16 | 9.7000 | 10.1900 | 9.5300 | 10.0700 | +6.112% | 871,721 | -89.672% |
| 2025-10-15 | 9.9700 | 9.9900 | 9.1400 | 9.4900 | 0.000% | 436,611 | -89.041% |
| 2025-10-14 | 9.5000 | 10.1500 | 9.3000 | 9.4900 | +3.943% | 399,362 | -89.041% |
| 2025-10-13 | 8.7000 | 9.3510 | 8.5300 | 9.1300 | +4.462% | 222,325 | -88.609% |
| 2025-10-10 | 8.6800 | 8.9400 | 8.3600 | 8.7400 | +2.582% | 317,667 | -88.101% |
| 2025-10-09 | 8.9600 | 9.1000 | 8.1357 | 8.5200 | -3.837% | 151,244 | -87.793% |
| 2025-10-08 | 9.1700 | 9.1700 | 8.7000 | 8.8600 | -2.957% | 70,180 | -88.262% |
| 2025-10-07 | 9.0700 | 9.1500 | 8.7801 | 9.1300 | -0.328% | 78,971 | -88.609% |
| 2025-10-06 | 8.6500 | 9.5300 | 8.6400 | 9.1600 | +6.019% | 330,563 | -88.646% |
| 2025-10-03 | 9.2500 | 9.4000 | 8.6000 | 8.6400 | -7.987% | 437,246 | -87.963% |
| 2025-10-02 | 9.4500 | 9.7274 | 9.1500 | 9.3900 | -4.379% | 262,076 | -88.924% |
| 2025-10-01 | 9.3400 | 9.9000 | 8.9300 | 9.8200 | +8.389% | 1,661,893 | -89.409% |
| 2025-09-30 | 9.2800 | 9.7300 | 7.5500 | 9.0600 | -2.371% | 780,354 | -88.521% |
| 2025-09-29 | 9.5200 | 9.5700 | 8.9100 | 9.2800 | -2.521% | 955,263 | -88.793% |
| 2025-09-26 | 9.1200 | 9.9000 | 9.0100 | 9.5200 | +3.366% | 741,432 | -89.076% |
| 2025-09-25 | 9.1000 | 9.5500 | 8.9100 | 9.2100 | +1.320% | 350,064 | -88.708% |
| 2025-09-24 | 9.3800 | 9.8000 | 9.0301 | 9.0900 | -2.988% | 473,898 | -88.559% |
| 2025-09-23 | 9.0000 | 9.4900 | 9.0000 | 9.3700 | +5.045% | 256,418 | -88.901% |
| 2025-09-22 | 9.2800 | 9.7000 | 8.6500 | 8.9200 | -4.904% | 327,762 | -88.341% |
| 2025-09-19 | 8.9000 | 9.4100 | 8.7215 | 9.3800 | +5.512% | 707,711 | -88.913% |
| 2025-09-18 | 9.0000 | 9.3300 | 8.8000 | 8.8900 | -0.224% | 349,706 | -88.301% |
| 2025-09-17 | 8.4400 | 9.3000 | 8.2000 | 8.9100 | +6.579% | 565,818 | -88.328% |
| 2025-09-16 | 8.7900 | 8.9200 | 8.3000 | 8.3600 | -4.892% | 379,723 | -87.560% |
| 2025-09-15 | 8.8000 | 9.1500 | 8.5100 | 8.7900 | -2.116% | 654,246 | -88.168% |
| 2025-09-12 | 9.0000 | 9.1900 | 8.8000 | 8.9800 | +2.278% | 1,780,928 | -88.419% |
| 2025-09-11 | 8.5900 | 8.9299 | 8.3000 | 8.7800 | +1.974% | 2,125,539 | -88.155% |
| 2025-09-10 | 8.1000 | 8.7000 | 7.2600 | 8.6100 | +3.114% | 709,763 | -87.921% |
| 2025-09-09 | 8.4500 | 8.4900 | 8.2002 | 8.3500 | -0.831% | 211,239 | -87.545% |
| 2025-09-08 | 8.7600 | 9.0000 | 8.1000 | 8.4200 | -3.881% | 1,143,323 | -87.648% |
| 2025-09-05 | 8.4900 | 8.8495 | 8.1500 | 8.7600 | +4.038% | 288,909 | -88.128% |
| 2025-09-04 | 8.5000 | 8.6000 | 8.0500 | 8.4200 | -0.708% | 525,531 | -87.648% |
| 2025-09-03 | 9.1800 | 9.5000 | 8.3200 | 8.4800 | -5.882% | 699,669 | -87.736% |
| 2025-09-02 | 8.9400 | 10.3450 | 8.2000 | 9.0100 | +0.783% | 1,211,752 | -88.457% |
| 2025-08-29 | 8.3500 | 9.1600 | 8.0000 | 8.9400 | +11.056% | 993,403 | -88.367% |
| 2025-08-28 | 8.1700 | 8.4800 | 7.7000 | 8.0500 | -2.778% | 202,653 | -87.081% |
| 2025-08-27 | 8.4100 | 8.6000 | 7.9400 | 8.2800 | -0.361% | 629,565 | -87.440% |
| 2025-08-26 | 7.2792 | 8.4977 | 7.2700 | 8.3100 | +20.961% | 1,054,737 | -87.485% |
| 2025-08-25 | 6.4700 | 7.5000 | 5.7200 | 6.8700 | +7.680% | 1,529,393 | -84.862% |
| 2025-08-22 | 6.4000 | 6.7000 | 6.2002 | 6.3800 | -1.085% | 94,399 | -83.699% |
| 2025-08-21 | 6.0000 | 6.6296 | 5.9339 | 6.4500 | +7.500% | 73,860 | -83.876% |
| 2025-08-20 | 6.1700 | 6.4000 | 5.8800 | 6.0000 | -2.439% | 95,317 | -82.667% |
| 2025-08-19 | 7.1000 | 7.1000 | 6.0800 | 6.1500 | -14.345% | 147,812 | -83.089% |
| 2025-08-18 | 5.6300 | 7.2078 | 5.2500 | 7.1800 | +27.758% | 269,511 | -85.515% |
| 2025-08-15 | 6.1800 | 6.1918 | 5.5000 | 5.6200 | -8.170% | 138,472 | -81.495% |
| 2025-08-14 | 6.2400 | 6.8910 | 5.9900 | 6.1200 | -7.273% | 103,850 | -83.007% |
| 2025-08-13 | 7.0700 | 7.2900 | 6.5000 | 6.6000 | -6.648% | 183,829 | -84.242% |
| 2025-08-12 | 7.1000 | 7.8900 | 6.9638 | 7.0700 | -0.141% | 205,673 | -85.290% |
| 2025-08-11 | 7.1400 | 8.1000 | 7.0500 | 7.0800 | -5.600% | 156,825 | -85.311% |
| 2025-08-08 | 8.2000 | 8.7400 | 7.2019 | 7.5000 | -0.133% | 456,153 | -86.133% |
| 2025-08-07 | 7.0000 | 9.2500 | 6.7400 | 7.5100 | +1.900% | 1,183,810 | -86.152% |
| 2025-08-06 | 5.2000 | 7.4600 | 5.1800 | 7.3700 | +45.941% | 3,129,451 | -85.889% |
| 2025-08-05 | 4.7500 | 5.3000 | 4.6300 | 5.0500 | +3.696% | 455,812 | -79.406% |
| 2025-08-04 | 5.2100 | 5.5600 | 4.8500 | 4.8700 | -9.815% | 192,455 | -78.645% |
| 2025-08-01 | 5.6800 | 6.0748 | 5.2367 | 5.4000 | -11.765% | 229,817 | -80.741% |
| 2025-07-31 | 5.7600 | 7.0400 | 5.7600 | 6.1200 | +0.328% | 500,963 | -83.007% |
| 2025-07-30 | 7.3500 | 7.3900 | 5.8000 | 6.1000 | -22.980% | 611,049 | -82.951% |
| 2025-07-29 | 9.2400 | 9.7600 | 7.6000 | 7.9200 | -19.919% | 799,846 | -86.869% |
| 2025-07-28 | 8.5900 | 11.9400 | 8.5900 | 9.8900 | -4.074% | 2,408,986 | -89.484% |
| 2025-07-25 | 11.7700 | 13.0000 | 8.6000 | 10.3100 | +83.126% | 33,494,880 | -89.913% |
| 2025-07-24 | 6.0100 | 22.3300 | 4.2000 | 5.6300 | 0.000% | 12,973,495 | -81.528% |