STKE
Sol Strategies Inc. Common Shares
stockNASDAQ
Market OpenOct 5, 2026 10:53:59 AM EDT
1.70USD0.000%(0.00)298,474
1.7000Bid1.7200Ask0.0200SpreadPre-marketOct 5, 2026 9:00:30 AM EDT
1.7103USD+0.606%(+0.0103)
STKE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.7200 | 1.8100 | 1.6900 | 1.7000 | -0.585% | 298,474 | 0.000% |
| 2026-10-02 | 1.7300 | 1.8000 | 1.6600 | 1.7100 | +2.395% | 351,185 | -0.585% |
| 2026-10-01 | 1.6300 | 1.6790 | 1.4800 | 1.6700 | +2.454% | 342,643 | +1.796% |
| 2026-09-30 | 1.6700 | 1.7100 | 1.6200 | 1.6300 | +1.875% | 280,249 | +4.294% |
| 2026-09-29 | 1.6700 | 1.7600 | 1.5100 | 1.6000 | -4.192% | 449,985 | +6.250% |
| 2026-09-28 | 1.5700 | 1.8000 | 1.5300 | 1.6700 | +1.212% | 562,070 | +1.796% |
| 2026-09-25 | 1.5400 | 1.6800 | 1.4900 | 1.6500 | +10.000% | 510,373 | +3.030% |
| 2026-09-24 | 1.5200 | 1.5700 | 1.4200 | 1.5000 | -1.961% | 504,715 | +13.333% |
| 2026-09-23 | 1.6450 | 1.6900 | 1.4900 | 1.5300 | -6.135% | 580,338 | +11.111% |
| 2026-09-22 | 1.5300 | 1.7300 | 1.4650 | 1.6300 | +5.844% | 963,126 | +4.294% |
| 2026-09-21 | 1.3000 | 1.5800 | 1.2700 | 1.5400 | +28.333% | 1,794,457 | +10.390% |
| 2026-09-18 | 1.1500 | 1.2700 | 1.1000 | 1.2000 | +9.091% | 341,405 | +41.667% |
| 2026-09-17 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | -1.786% | 91,265 | +54.545% |
| 2026-09-16 | 1.1000 | 1.1400 | 1.0800 | 1.1200 | 0.000% | 171,312 | +51.786% |
| 2026-09-15 | 1.1200 | 1.1787 | 1.0800 | 1.1200 | -2.609% | 183,184 | +51.786% |
| 2026-09-14 | 1.1100 | 1.1800 | 1.0600 | 1.1500 | +9.524% | 330,828 | +47.826% |
| 2026-09-11 | 1.2000 | 1.2450 | 1.0300 | 1.0500 | -11.765% | 808,107 | +61.905% |
| 2026-09-10 | 1.1900 | 1.2300 | 1.1700 | 1.1900 | -1.653% | 146,458 | +42.857% |
| 2026-09-09 | 1.2900 | 1.3180 | 1.2000 | 1.2100 | -4.724% | 70,822 | +40.496% |
| 2026-09-08 | 1.2700 | 1.2800 | 1.2000 | 1.2700 | +2.419% | 257,938 | +33.858% |
| 2026-09-04 | 1.2500 | 1.2500 | 1.1900 | 1.2400 | -3.876% | 174,996 | +37.097% |
| 2026-09-03 | 1.1900 | 1.3100 | 1.1800 | 1.2900 | +10.256% | 345,385 | +31.783% |
| 2026-09-02 | 1.1500 | 1.1800 | 1.0900 | 1.1700 | 0.000% | 117,510 | +45.299% |
| 2026-09-01 | 1.2000 | 1.2200 | 1.1500 | 1.1700 | -3.306% | 179,956 | +45.299% |
| 2026-08-31 | 1.2300 | 1.2450 | 1.1805 | 1.2100 | -1.626% | 169,232 | +40.496% |
| 2026-08-28 | 1.3200 | 1.3200 | 1.2000 | 1.2300 | -8.209% | 360,204 | +38.211% |
| 2026-08-27 | 1.2400 | 1.3500 | 1.2400 | 1.3400 | +11.667% | 505,269 | +26.866% |
| 2026-08-26 | 1.2600 | 1.2800 | 1.1600 | 1.2000 | -7.692% | 194,330 | +41.667% |
| 2026-08-25 | 1.3100 | 1.3100 | 1.2000 | 1.3000 | +0.775% | 284,525 | +30.769% |
| 2026-08-24 | 1.3300 | 1.3600 | 1.1550 | 1.2900 | -3.008% | 382,598 | +31.783% |
| 2026-08-21 | 1.2400 | 1.3800 | 1.2300 | 1.3300 | +9.917% | 491,391 | +27.820% |
| 2026-08-20 | 1.2700 | 1.2700 | 1.1900 | 1.2100 | +2.542% | 361,636 | +40.496% |
| 2026-08-19 | 1.0600 | 1.2000 | 1.0500 | 1.1800 | +13.462% | 276,023 | +44.068% |
| 2026-08-18 | 1.0100 | 1.0800 | 1.0100 | 1.0400 | +2.970% | 108,731 | +63.462% |
| 2026-08-17 | 1.0300 | 1.0700 | 1.0000 | 1.0100 | -1.942% | 124,469 | +68.317% |
| 2026-08-14 | 1.0500 | 1.0600 | 1.0200 | 1.0300 | -2.830% | 106,298 | +65.049% |
| 2026-08-13 | 1.0500 | 1.1100 | 1.0400 | 1.0600 | -0.935% | 99,800 | +60.377% |
| 2026-08-12 | 1.0900 | 1.1135 | 1.0216 | 1.0700 | 0.000% | 59,819 | +58.879% |
| 2026-08-11 | 1.0400 | 1.0900 | 1.0400 | 1.0700 | +3.883% | 144,954 | +58.879% |
| 2026-08-10 | 1.0700 | 1.0800 | 1.0200 | 1.0300 | -2.830% | 70,770 | +65.049% |
| 2026-08-07 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | +2.913% | 98,572 | +60.377% |
| 2026-08-06 | 1.0100 | 1.0480 | 1.0100 | 1.0300 | -0.962% | 83,443 | +65.049% |
| 2026-08-05 | 1.0700 | 1.0800 | 1.0312 | 1.0400 | -0.952% | 61,424 | +63.462% |
| 2026-08-04 | 1.0500 | 1.1100 | 1.0400 | 1.0500 | -0.943% | 85,551 | +61.905% |
| 2026-08-03 | 1.0300 | 1.0700 | 1.0188 | 1.0600 | +6.812% | 121,547 | +60.377% |
| 2026-07-31 | 1.0100 | 1.0500 | 0.9800 | 0.9924 | -2.706% | 111,212 | +71.302% |
| 2026-07-30 | 1.0000 | 1.0300 | 0.9800 | 1.0200 | +0.990% | 228,024 | +66.667% |
| 2026-07-29 | 1.0100 | 1.0400 | 0.9600 | 1.0100 | -0.980% | 337,446 | +68.317% |
| 2026-07-28 | 1.0400 | 1.0480 | 1.0000 | 1.0200 | -3.774% | 258,831 | +66.667% |
| 2026-07-27 | 1.1200 | 1.1600 | 1.0450 | 1.0600 | 0.000% | 116,421 | +60.377% |
| 2026-07-24 | 1.0800 | 1.0850 | 1.0300 | 1.0600 | -1.852% | 80,329 | +60.377% |
| 2026-07-23 | 1.1700 | 1.1800 | 1.0550 | 1.0800 | -8.475% | 163,521 | +57.407% |
| 2026-07-22 | 1.1900 | 1.2200 | 1.1500 | 1.1800 | 0.000% | 143,676 | +44.068% |
| 2026-07-21 | 1.1800 | 1.2399 | 1.1500 | 1.1800 | +0.855% | 94,224 | +44.068% |
| 2026-07-20 | 1.1100 | 1.1798 | 1.0950 | 1.1700 | +6.364% | 186,577 | +45.299% |
| 2026-07-17 | 1.0900 | 1.1300 | 1.0450 | 1.1000 | -1.786% | 153,378 | +54.545% |
| 2026-07-16 | 1.1300 | 1.1900 | 1.1000 | 1.1200 | -1.754% | 107,938 | +51.786% |
| 2026-07-15 | 1.2600 | 1.3000 | 1.1200 | 1.1400 | -5.785% | 275,124 | +49.123% |
| 2026-07-14 | 1.3300 | 1.3600 | 1.2000 | 1.2100 | -5.469% | 192,901 | +40.496% |
| 2026-07-13 | 1.3600 | 1.3900 | 1.2750 | 1.2800 | -7.914% | 124,407 | +32.812% |
| 2026-07-10 | 1.4500 | 1.4700 | 1.3600 | 1.3900 | -2.113% | 89,563 | +22.302% |
| 2026-07-09 | 1.4000 | 1.4800 | 1.3700 | 1.4200 | +1.429% | 77,207 | +19.718% |
| 2026-07-08 | 1.4200 | 1.4200 | 1.3101 | 1.4000 | -2.778% | 136,782 | +21.429% |
| 2026-07-07 | 1.5500 | 1.5620 | 1.4000 | 1.4400 | -5.263% | 365,999 | +18.056% |
| 2026-07-06 | 1.5000 | 1.5893 | 1.4400 | 1.5200 | +1.333% | 243,790 | +11.842% |
| 2026-07-02 | 1.7000 | 1.7500 | 1.4200 | 1.5000 | -6.250% | 887,748 | +13.333% |
| 2026-07-01 | 1.1900 | 1.8700 | 1.1850 | 1.6000 | +36.752% | 5,247,825 | +6.250% |
| 2026-06-30 | 1.1500 | 1.1880 | 1.1310 | 1.1700 | -0.847% | 68,083 | +45.299% |
| 2026-06-29 | 1.1400 | 1.2400 | 1.1400 | 1.1800 | +5.357% | 147,226 | +44.068% |
| 2026-06-26 | 0.9600 | 1.2000 | 0.9600 | 1.1200 | +15.155% | 223,596 | +51.786% |
| 2026-06-25 | 1.0100 | 1.0399 | 0.9507 | 0.9726 | -5.573% | 166,096 | +74.789% |
| 2026-06-24 | 1.0800 | 1.0800 | 0.9700 | 1.0300 | -0.962% | 177,404 | +65.049% |
| 2026-06-23 | 1.1400 | 1.1800 | 1.0200 | 1.0400 | -11.864% | 302,758 | +63.462% |
| 2026-06-22 | 1.2100 | 1.2200 | 1.1500 | 1.1800 | +0.855% | 127,741 | +44.068% |
| 2026-06-18 | 1.2900 | 1.3000 | 1.1600 | 1.1700 | -7.143% | 316,971 | +45.299% |
| 2026-06-17 | 1.2600 | 1.3100 | 1.2300 | 1.2600 | +1.613% | 103,360 | +34.921% |
| 2026-06-16 | 1.3500 | 1.4000 | 1.2400 | 1.2400 | -5.344% | 186,148 | +37.097% |
| 2026-06-15 | 1.2800 | 1.4200 | 1.2800 | 1.3100 | +3.150% | 291,125 | +29.771% |
| 2026-06-12 | 1.2400 | 1.3300 | 1.2100 | 1.2700 | +4.959% | 166,291 | +33.858% |
| 2026-06-11 | 1.2000 | 1.2600 | 1.1600 | 1.2100 | +3.419% | 145,746 | +40.496% |
| 2026-06-10 | 1.2300 | 1.2700 | 1.1700 | 1.1700 | -3.306% | 123,690 | +45.299% |
| 2026-06-09 | 1.2500 | 1.3050 | 1.1850 | 1.2100 | -6.202% | 133,696 | +40.496% |
| 2026-06-08 | 1.3100 | 1.3200 | 1.2301 | 1.2900 | +2.381% | 170,300 | +31.783% |
| 2026-06-05 | 1.3100 | 1.3700 | 1.2150 | 1.2600 | -5.970% | 224,394 | +34.921% |
| 2026-06-04 | 1.3300 | 1.4300 | 1.2900 | 1.3400 | +1.515% | 118,651 | +26.866% |
| 2026-06-03 | 1.3300 | 1.4100 | 1.2500 | 1.3200 | -0.752% | 349,116 | +28.788% |
| 2026-06-02 | 1.4000 | 1.4200 | 1.3000 | 1.3300 | -5.000% | 182,297 | +27.820% |
| 2026-06-01 | 1.4800 | 1.5200 | 1.3900 | 1.4000 | -6.667% | 329,392 | +21.429% |
| 2026-05-29 | 1.5300 | 1.6100 | 1.4600 | 1.5000 | -1.316% | 140,979 | +13.333% |
| 2026-05-28 | 1.5800 | 1.5800 | 1.4700 | 1.5200 | -3.185% | 267,403 | +11.842% |
| 2026-05-27 | 1.6000 | 1.6300 | 1.4600 | 1.5700 | -1.875% | 238,562 | +8.280% |
| 2026-05-26 | 1.6700 | 1.7500 | 1.6000 | 1.6000 | -2.439% | 262,831 | +6.250% |
| 2026-05-22 | 1.8100 | 1.8500 | 1.6400 | 1.6400 | -7.865% | 249,927 | +3.659% |
| 2026-05-21 | 1.7800 | 1.8100 | 1.7000 | 1.7800 | +3.488% | 208,116 | -4.494% |
| 2026-05-20 | 1.8300 | 1.8300 | 1.7000 | 1.7200 | -6.522% | 270,942 | -1.163% |
| 2026-05-19 | 1.7800 | 1.9426 | 1.7400 | 1.8400 | +5.747% | 96,844 | -7.609% |
| 2026-05-18 | 1.9800 | 1.9800 | 1.6799 | 1.7400 | -14.286% | 300,820 | -2.299% |
| 2026-05-15 | 2.1550 | 2.1800 | 1.9800 | 2.0300 | -12.121% | 273,725 | -16.256% |
| 2026-05-14 | 2.0000 | 2.4700 | 2.0000 | 2.3100 | +12.136% | 512,058 | -26.407% |
| 2026-05-13 | 2.0700 | 2.1700 | 1.9200 | 2.0600 | -1.905% | 250,303 | -17.476% |
| 2026-05-12 | 2.1100 | 2.1800 | 1.8800 | 2.1000 | +3.448% | 488,669 | -19.048% |
| 2026-05-11 | 1.8300 | 2.1900 | 1.7800 | 2.0300 | +10.929% | 767,745 | -16.256% |
| 2026-05-08 | 1.5800 | 1.8600 | 1.5119 | 1.8300 | +18.831% | 516,504 | -7.104% |
| 2026-05-07 | 1.7000 | 1.7000 | 1.5200 | 1.5400 | -6.098% | 189,506 | +10.390% |
| 2026-05-06 | 1.6600 | 1.7500 | 1.6000 | 1.6400 | +0.613% | 320,779 | +3.659% |
| 2026-05-05 | 1.5600 | 1.6500 | 1.5100 | 1.6300 | +7.237% | 343,831 | +4.294% |
| 2026-05-04 | 1.2200 | 1.5300 | 1.2200 | 1.5200 | +17.829% | 651,181 | +11.842% |
| 2026-05-01 | 1.2800 | 1.3000 | 1.2400 | 1.2900 | +4.032% | 110,463 | +31.783% |
| 2026-04-30 | 1.2400 | 1.2800 | 1.1600 | 1.2400 | +7.826% | 139,594 | +37.097% |
| 2026-04-29 | 1.3600 | 1.3800 | 1.0900 | 1.1500 | -16.667% | 287,863 | +47.826% |
| 2026-04-28 | 1.3700 | 1.4100 | 1.3100 | 1.3800 | -1.429% | 110,872 | +23.188% |
| 2026-04-27 | 1.3000 | 1.4400 | 1.3000 | 1.4000 | +5.263% | 162,264 | +21.429% |
| 2026-04-24 | 1.4400 | 1.4400 | 1.3250 | 1.3300 | -6.993% | 121,268 | +27.820% |
| 2026-04-23 | 1.3700 | 1.4400 | 1.2900 | 1.4300 | +4.380% | 266,212 | +18.881% |
| 2026-04-22 | 1.2800 | 1.4100 | 1.2800 | 1.3700 | +9.600% | 435,332 | +24.088% |
| 2026-04-21 | 1.2000 | 1.2600 | 1.1750 | 1.2500 | +1.626% | 158,736 | +36.000% |
| 2026-04-20 | 1.2100 | 1.2700 | 1.1300 | 1.2300 | +0.820% | 168,304 | +38.211% |
| 2026-04-17 | 1.2000 | 1.3400 | 1.1900 | 1.2200 | +6.087% | 404,609 | +39.344% |
| 2026-04-16 | 1.1000 | 1.1700 | 1.0500 | 1.1500 | +5.505% | 125,617 | +47.826% |
| 2026-04-15 | 1.0900 | 1.1250 | 1.0600 | 1.0900 | +0.926% | 88,414 | +55.963% |
| 2026-04-14 | 1.0300 | 1.1500 | 1.0300 | 1.0800 | +8.926% | 255,070 | +57.407% |
| 2026-04-13 | 0.9345 | 1.0220 | 0.9304 | 0.9915 | +6.270% | 39,068 | +71.457% |
| 2026-04-10 | 0.9236 | 0.9900 | 0.9200 | 0.9330 | -1.008% | 55,677 | +82.208% |
| 2026-04-09 | 0.9379 | 0.9759 | 0.9050 | 0.9425 | +3.571% | 175,543 | +80.371% |
| 2026-04-08 | 0.9502 | 0.9900 | 0.9100 | 0.9100 | +2.247% | 133,463 | +86.813% |
| 2026-04-07 | 0.9300 | 0.9400 | 0.8900 | 0.8900 | -3.187% | 114,534 | +91.011% |
| 2026-04-06 | 0.9069 | 0.9754 | 0.9000 | 0.9193 | +2.372% | 120,433 | +84.923% |
| 2026-04-02 | 0.9100 | 0.9496 | 0.8470 | 0.8980 | -2.529% | 187,399 | +89.310% |
| 2026-04-01 | 1.0100 | 1.0784 | 0.9100 | 0.9213 | -6.467% | 616,697 | +84.522% |
| 2026-03-31 | 0.9566 | 0.9900 | 0.9300 | 0.9850 | +4.787% | 214,961 | +72.589% |
| 2026-03-30 | 1.0700 | 1.1088 | 0.9400 | 0.9400 | -10.476% | 269,464 | +80.851% |
| 2026-03-27 | 1.0600 | 1.0700 | 1.0100 | 1.0500 | -3.670% | 269,853 | +61.905% |
| 2026-03-26 | 1.1600 | 1.1600 | 0.9700 | 1.0900 | -5.217% | 463,460 | +55.963% |
| 2026-03-25 | 1.2000 | 1.2399 | 1.1200 | 1.1500 | -1.709% | 308,200 | +47.826% |
| 2026-03-24 | 1.2000 | 1.2000 | 1.1200 | 1.1700 | -2.500% | 286,940 | +45.299% |
| 2026-03-23 | 1.2500 | 1.2900 | 1.1400 | 1.2000 | +1.695% | 434,266 | +41.667% |
| 2026-03-20 | 1.2700 | 1.2900 | 1.0700 | 1.1800 | -4.065% | 321,847 | +44.068% |
| 2026-03-19 | 1.3900 | 1.4100 | 1.1600 | 1.2300 | -13.986% | 585,464 | +38.211% |
| 2026-03-18 | 1.5400 | 1.5400 | 1.3414 | 1.4300 | -5.298% | 276,686 | +18.881% |
| 2026-03-17 | 1.6300 | 1.6300 | 1.4800 | 1.5100 | -7.362% | 341,632 | +12.583% |
| 2026-03-16 | 1.6900 | 1.7480 | 1.5300 | 1.6300 | -2.976% | 385,383 | +4.294% |
| 2026-03-13 | 1.6000 | 1.8400 | 1.4800 | 1.6800 | +8.387% | 523,946 | +1.190% |
| 2026-03-12 | 1.4800 | 1.5800 | 1.3800 | 1.5500 | +3.333% | 293,383 | +9.677% |
| 2026-03-11 | 1.5200 | 1.5491 | 1.4500 | 1.5000 | -0.662% | 80,049 | +13.333% |
| 2026-03-10 | 1.5000 | 1.5311 | 1.4400 | 1.5100 | +2.721% | 68,708 | +12.583% |
| 2026-03-09 | 1.3900 | 1.5700 | 1.3700 | 1.4700 | +5.755% | 307,420 | +15.646% |
| 2026-03-06 | 1.4500 | 1.4711 | 1.3750 | 1.3900 | -5.442% | 147,874 | +22.302% |
| 2026-03-05 | 1.5300 | 1.6500 | 1.4150 | 1.4700 | -2.000% | 541,191 | +15.646% |
| 2026-03-04 | 1.3300 | 1.5900 | 1.3100 | 1.5000 | +20.968% | 607,928 | +13.333% |
| 2026-03-03 | 1.2800 | 1.2800 | 1.2000 | 1.2400 | -5.344% | 141,025 | +37.097% |
| 2026-03-02 | 1.3000 | 1.4975 | 1.2800 | 1.3100 | -1.504% | 292,921 | +29.771% |
| 2026-02-27 | 1.2500 | 1.3700 | 1.2500 | 1.3300 | +3.906% | 137,307 | +27.820% |
| 2026-02-26 | 1.3400 | 1.3600 | 1.2600 | 1.2800 | -4.478% | 80,466 | +32.812% |
| 2026-02-25 | 1.3050 | 1.3800 | 1.2800 | 1.3400 | +5.512% | 161,403 | +26.866% |
| 2026-02-24 | 1.2000 | 1.2900 | 1.2000 | 1.2700 | +5.833% | 73,059 | +33.858% |
| 2026-02-23 | 1.2300 | 1.2980 | 1.1850 | 1.2000 | -3.226% | 171,866 | +41.667% |
| 2026-02-20 | 1.3100 | 1.3400 | 1.2400 | 1.2400 | -4.615% | 83,644 | +37.097% |
| 2026-02-19 | 1.3100 | 1.3200 | 1.2600 | 1.3000 | -1.515% | 88,021 | +30.769% |
| 2026-02-18 | 1.2200 | 1.4100 | 1.2200 | 1.3200 | +5.600% | 151,946 | +28.788% |
| 2026-02-17 | 1.3500 | 1.3500 | 1.2400 | 1.2500 | -6.015% | 137,557 | +36.000% |
| 2026-02-13 | 1.2800 | 1.3600 | 1.2600 | 1.3300 | +3.101% | 154,286 | +27.820% |
| 2026-02-12 | 1.2600 | 1.3800 | 1.1900 | 1.2900 | +3.200% | 86,273 | +31.783% |
| 2026-02-11 | 1.3600 | 1.3800 | 1.2100 | 1.2500 | -6.716% | 165,583 | +36.000% |
| 2026-02-10 | 1.4400 | 1.4400 | 1.3200 | 1.3400 | -6.294% | 131,221 | +26.866% |
| 2026-02-09 | 1.3800 | 1.4400 | 1.3200 | 1.4300 | +5.147% | 109,223 | +18.881% |
| 2026-02-06 | 1.2100 | 1.4400 | 1.2100 | 1.3600 | +15.254% | 326,041 | +25.000% |
| 2026-02-05 | 1.3400 | 1.3550 | 1.1800 | 1.1800 | -14.493% | 301,685 | +44.068% |
| 2026-02-04 | 1.5000 | 1.5000 | 1.3350 | 1.3800 | -6.122% | 330,369 | +23.188% |
| 2026-02-03 | 1.6000 | 1.6100 | 1.4400 | 1.4700 | -6.962% | 246,961 | +15.646% |
| 2026-02-02 | 1.5200 | 1.6300 | 1.5000 | 1.5800 | -4.819% | 268,177 | +7.595% |
| 2026-01-30 | 1.5700 | 1.7100 | 1.5200 | 1.6600 | +5.732% | 128,253 | +2.410% |
| 2026-01-29 | 1.7100 | 1.7900 | 1.5300 | 1.5700 | -8.187% | 296,182 | +8.280% |
| 2026-01-28 | 1.8100 | 1.8200 | 1.6700 | 1.7100 | -2.841% | 153,989 | -0.585% |
| 2026-01-27 | 1.9000 | 1.9000 | 1.6950 | 1.7600 | -5.882% | 374,623 | -3.409% |
| 2026-01-26 | 1.9000 | 1.9963 | 1.7800 | 1.8700 | -2.094% | 160,083 | -9.091% |
| 2026-01-23 | 1.9200 | 1.9600 | 1.8700 | 1.9100 | -3.535% | 186,565 | -10.995% |
| 2026-01-22 | 2.0600 | 2.0600 | 1.8700 | 1.9800 | -1.493% | 199,389 | -14.141% |
| 2026-01-21 | 1.9800 | 2.1000 | 1.8701 | 2.0100 | +5.789% | 336,922 | -15.423% |
| 2026-01-20 | 1.9700 | 2.1000 | 1.8600 | 1.9000 | -9.091% | 305,497 | -10.526% |
| 2026-01-16 | 2.2700 | 2.4000 | 2.0900 | 2.0900 | -9.130% | 535,034 | -18.660% |
| 2026-01-15 | 2.5700 | 2.5700 | 2.2605 | 2.3000 | -7.258% | 241,037 | -26.087% |
| 2026-01-14 | 2.6500 | 2.6600 | 2.4000 | 2.4800 | -4.615% | 417,105 | -31.452% |
| 2026-01-13 | 2.5500 | 2.8000 | 2.5000 | 2.6000 | +3.175% | 364,591 | -34.615% |
| 2026-01-12 | 2.2400 | 2.5700 | 2.2100 | 2.5200 | +12.000% | 201,132 | -32.540% |
| 2026-01-09 | 2.2400 | 2.3400 | 2.1600 | 2.2500 | +1.351% | 219,032 | -24.444% |
| 2026-01-08 | 2.1500 | 2.3400 | 2.0600 | 2.2200 | +1.370% | 145,934 | -23.423% |
| 2026-01-07 | 2.3900 | 2.3900 | 2.1301 | 2.1900 | -8.750% | 275,700 | -22.374% |
| 2026-01-06 | 1.9900 | 2.4500 | 1.8800 | 2.4000 | +20.603% | 503,693 | -29.167% |
| 2026-01-05 | 1.8500 | 1.9999 | 1.8100 | 1.9900 | +11.798% | 546,780 | -14.573% |
| 2026-01-02 | 1.6300 | 1.8000 | 1.5400 | 1.7800 | +16.340% | 249,201 | -4.494% |
| 2025-12-31 | 1.5600 | 1.6500 | 1.5000 | 1.5300 | -1.923% | 346,614 | +11.111% |
| 2025-12-30 | 1.6600 | 1.7500 | 1.5500 | 1.5600 | -7.692% | 339,348 | +8.974% |
| 2025-12-29 | 1.6500 | 1.8100 | 1.6201 | 1.6900 | 0.000% | 365,224 | +0.592% |
| 2025-12-26 | 1.7700 | 1.8000 | 1.6501 | 1.6900 | -5.587% | 200,122 | +0.592% |
| 2025-12-24 | 1.7800 | 1.8300 | 1.6700 | 1.7900 | +0.562% | 155,680 | -5.028% |
| 2025-12-23 | 1.8500 | 1.8699 | 1.7200 | 1.7800 | -4.301% | 431,054 | -4.494% |
| 2025-12-22 | 1.9100 | 1.9500 | 1.7700 | 1.8600 | -5.102% | 241,903 | -8.602% |
| 2025-12-19 | 1.9000 | 2.0000 | 1.8550 | 1.9600 | +5.946% | 448,180 | -13.265% |
| 2025-12-18 | 1.9600 | 2.0000 | 1.8201 | 1.8500 | -2.116% | 231,474 | -8.108% |
| 2025-12-17 | 2.0900 | 2.1200 | 1.8001 | 1.8900 | -9.569% | 324,364 | -10.053% |
| 2025-12-16 | 2.0800 | 2.1100 | 2.0000 | 2.0900 | +0.481% | 194,683 | -18.660% |
| 2025-12-15 | 2.2700 | 2.2700 | 2.0700 | 2.0800 | -9.170% | 269,226 | -18.269% |
| 2025-12-12 | 2.3400 | 2.3450 | 2.2500 | 2.2900 | -0.435% | 126,840 | -25.764% |
| 2025-12-11 | 2.3500 | 2.5300 | 2.2700 | 2.3000 | -7.258% | 212,210 | -26.087% |
| 2025-12-10 | 2.6000 | 2.6800 | 2.4500 | 2.4800 | -4.615% | 186,594 | -31.452% |
| 2025-12-09 | 2.5500 | 2.6699 | 2.5200 | 2.6000 | +0.775% | 146,178 | -34.615% |
| 2025-12-08 | 2.6000 | 2.6500 | 2.5200 | 2.5800 | -1.901% | 88,648 | -34.109% |
| 2025-12-05 | 2.6200 | 2.6500 | 2.5500 | 2.6300 | -2.230% | 61,920 | -35.361% |
| 2025-12-04 | 2.7000 | 2.7313 | 2.5501 | 2.6900 | +1.509% | 133,104 | -36.803% |
| 2025-12-03 | 2.6800 | 2.7800 | 2.6181 | 2.6500 | -1.119% | 199,490 | -35.849% |
| 2025-12-02 | 2.6100 | 2.8500 | 2.6100 | 2.6800 | +3.077% | 317,005 | -36.567% |
| 2025-12-01 | 2.6700 | 2.7600 | 2.5400 | 2.6000 | -5.797% | 331,586 | -34.615% |
| 2025-11-28 | 2.6600 | 2.9400 | 2.6600 | 2.7600 | +6.154% | 251,615 | -38.406% |
| 2025-11-26 | 2.3900 | 2.6306 | 2.3500 | 2.6000 | +10.169% | 280,056 | -34.615% |
| 2025-11-25 | 2.3300 | 2.4800 | 2.2800 | 2.3600 | -3.673% | 117,694 | -27.966% |
| 2025-11-24 | 2.3200 | 2.5800 | 2.1700 | 2.4500 | +9.865% | 246,634 | -30.612% |
| 2025-11-21 | 2.1300 | 2.3150 | 2.0700 | 2.2300 | +6.190% | 351,330 | -23.767% |
| 2025-11-20 | 2.4000 | 2.5000 | 2.0900 | 2.1000 | -6.250% | 296,180 | -19.048% |
| 2025-11-19 | 2.4700 | 2.5800 | 2.2000 | 2.2400 | -8.197% | 201,173 | -24.107% |
| 2025-11-18 | 2.1800 | 2.4700 | 2.1600 | 2.4400 | +10.909% | 164,474 | -30.328% |
| 2025-11-17 | 2.4300 | 2.4787 | 2.1001 | 2.2000 | -8.714% | 370,888 | -22.727% |
| 2025-11-14 | 2.3900 | 2.5300 | 2.3800 | 2.4100 | -5.859% | 263,503 | -29.461% |
| 2025-11-13 | 3.0100 | 3.0200 | 2.5450 | 2.5600 | -14.950% | 293,898 | -33.594% |
| 2025-11-12 | 3.0100 | 3.1200 | 2.9500 | 3.0100 | -0.660% | 77,222 | -43.522% |
| 2025-11-11 | 3.0100 | 3.0800 | 2.9500 | 3.0300 | -1.623% | 72,832 | -43.894% |
| 2025-11-10 | 3.1300 | 3.1500 | 2.9700 | 3.0800 | +1.987% | 124,888 | -44.805% |
| 2025-11-07 | 2.7700 | 3.0900 | 2.7112 | 3.0200 | +7.857% | 269,959 | -43.709% |
| 2025-11-06 | 3.0100 | 3.0100 | 2.7600 | 2.8000 | -8.197% | 196,177 | -39.286% |
| 2025-11-05 | 2.9100 | 3.1400 | 2.8600 | 3.0500 | +7.018% | 155,991 | -44.262% |
| 2025-11-04 | 3.0200 | 3.0201 | 2.8200 | 2.8500 | -8.360% | 373,898 | -40.351% |
| 2025-11-03 | 3.4000 | 3.4554 | 3.1050 | 3.1100 | -10.888% | 280,318 | -45.338% |
| 2025-10-31 | 3.4600 | 3.5492 | 3.3900 | 3.4900 | +1.159% | 106,560 | -51.289% |
| 2025-10-30 | 3.5900 | 3.6000 | 3.4500 | 3.4500 | -5.738% | 183,142 | -50.725% |
| 2025-10-29 | 3.6900 | 3.7500 | 3.6100 | 3.6600 | -2.400% | 291,740 | -53.552% |
| 2025-10-28 | 3.8300 | 3.9500 | 3.7000 | 3.7500 | -4.092% | 308,181 | -54.667% |
| 2025-10-27 | 3.7500 | 3.9200 | 3.6800 | 3.9100 | +8.611% | 420,924 | -56.522% |
| 2025-10-24 | 3.7200 | 3.7200 | 3.5300 | 3.6000 | +1.695% | 129,977 | -52.778% |
| 2025-10-23 | 3.4000 | 3.7400 | 3.4000 | 3.5400 | +3.812% | 208,682 | -51.977% |
| 2025-10-22 | 3.5700 | 3.6000 | 3.3000 | 3.4100 | -6.061% | 343,376 | -50.147% |
| 2025-10-21 | 3.5700 | 3.9000 | 3.3500 | 3.6300 | -0.548% | 465,753 | -53.168% |
| 2025-10-20 | 3.5400 | 3.7800 | 3.3000 | 3.6500 | +18.123% | 3,957,505 | -53.425% |
| 2025-10-17 | 3.1500 | 3.2900 | 3.0600 | 3.0900 | -3.738% | 5,203,635 | -44.984% |
| 2025-10-16 | 3.4900 | 3.6000 | 3.1932 | 3.2100 | -7.225% | 290,659 | -47.040% |
| 2025-10-15 | 3.7000 | 3.7400 | 3.4422 | 3.4600 | -6.233% | 290,001 | -50.867% |
| 2025-10-14 | 3.7500 | 3.7500 | 3.3100 | 3.6900 | -5.141% | 395,094 | -53.930% |
| 2025-10-13 | 3.9500 | 4.1200 | 3.6400 | 3.8900 | -0.512% | 369,856 | -56.298% |
| 2025-10-10 | 4.0800 | 4.2188 | 3.8600 | 3.9100 | -6.235% | 587,007 | -56.522% |
| 2025-10-09 | 4.3300 | 4.3990 | 4.1000 | 4.1700 | -3.472% | 329,093 | -59.233% |
| 2025-10-08 | 4.4100 | 4.4700 | 4.2700 | 4.3200 | +1.408% | 195,066 | -60.648% |
| 2025-10-07 | 4.4500 | 4.5500 | 4.1500 | 4.2600 | -4.270% | 523,207 | -60.094% |
| 2025-10-06 | 4.4600 | 4.5900 | 4.3000 | 4.4500 | +4.706% | 508,219 | -61.798% |
| 2025-10-03 | 4.6800 | 4.7100 | 4.2400 | 4.2500 | -5.973% | 548,986 | -60.000% |
| 2025-10-02 | 4.2400 | 4.7000 | 4.1000 | 4.5200 | +9.443% | 443,155 | -62.389% |
| 2025-10-01 | 4.2500 | 4.5000 | 4.1300 | 4.1300 | -4.839% | 459,679 | -58.838% |
| 2025-09-30 | 4.7600 | 4.7600 | 4.2700 | 4.3400 | -10.331% | 490,500 | -60.829% |
| 2025-09-29 | 5.1000 | 5.2000 | 4.8052 | 4.8400 | -2.123% | 354,742 | -64.876% |
| 2025-09-26 | 4.9900 | 4.9999 | 4.6900 | 4.9450 | +1.125% | 365,522 | -65.622% |
| 2025-09-25 | 4.8400 | 5.1400 | 4.5800 | 4.8900 | -2.395% | 459,009 | -65.235% |
| 2025-09-24 | 5.2850 | 5.4100 | 4.9100 | 5.0100 | -12.105% | 967,461 | -66.068% |
| 2025-09-23 | 5.8000 | 6.1100 | 5.6601 | 5.7000 | -2.230% | 303,134 | -70.175% |
| 2025-09-22 | 5.6800 | 6.0400 | 5.6000 | 5.8300 | -4.269% | 518,928 | -70.840% |
| 2025-09-19 | 6.3850 | 6.5000 | 6.0700 | 6.0900 | -5.581% | 316,129 | -72.085% |
| 2025-09-18 | 6.4300 | 6.6600 | 6.2000 | 6.4500 | +3.035% | 627,575 | -73.643% |
| 2025-09-17 | 6.3900 | 6.4490 | 5.9500 | 6.2600 | -0.792% | 548,578 | -72.843% |
| 2025-09-16 | 6.6500 | 6.7050 | 6.2600 | 6.3100 | -4.394% | 543,036 | -73.059% |
| 2025-09-15 | 7.5000 | 7.7500 | 6.5000 | 6.6000 | -10.448% | 907,953 | -74.242% |
| 2025-09-12 | 7.2500 | 8.0100 | 6.8400 | 7.3700 | +7.513% | 1,348,722 | -76.934% |
| 2025-09-11 | 7.7500 | 7.7500 | 6.7900 | 6.8550 | -11.205% | 1,139,236 | -75.201% |
| 2025-09-10 | 8.5100 | 9.1500 | 7.5000 | 7.7200 | +1.579% | 1,233,235 | -77.979% |
| 2025-09-09 | 13.0500 | 13.6364 | 7.1300 | 7.6000 | 0.000% | 3,444,372 | -77.632% |