Prices / DoubleZero / Price history DoubleZero (2Z) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most 2Z volume. Showing the last 365 days.
Monthly returns 2ZYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -9.8% -29% +5.0% +0.9% +14% -34% -8.4% -3.5% +11% -57% -9.5% — -81% 2025 — — — — — — — — — +264% -38% +6.7% +142%
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
Date Open High Low Close Volume Market cap Change 11/04/2026 $0.02381 $0.02508 $0.02202
$0.02334 $1.40M $119.74M -1.97% 11/03/2026 $0.02337 $0.02447 $0.02189
$0.02380 $1.18M $122.10M +1.84% 11/02/2026 $0.02532 $0.02543 $0.02321
$0.02336 $426.41K $119.85M -7.74% 11/01/2026 $0.02578 $0.02584 $0.02488
$0.02530 $395.85K $129.80M -1.86% 10/31/2026 $0.02716 $0.02737 $0.02563
$0.02577 $349.72K $132.21M -5.12% 10/30/2026 $0.02604 $0.02724 $0.02472
$0.02717 $496.41K $139.39M +4.34% 10/29/2026 $0.02908 $0.02920 $0.02546
$0.02601 $1.25M $133.44M -10.56% 10/28/2026 $0.02898 $0.02959 $0.02833
$0.02909 $386.03K $149.24M +0.38% 10/27/2026 $0.02810 $0.02949 $0.02695
$0.02898 $615.52K $148.68M +3.13% 10/26/2026 $0.02894 $0.02909 $0.02747
$0.02809 $751.85K $144.11M -2.94% 10/25/2026 $0.02987 $0.02997 $0.02814
$0.02892 $767.57K $148.37M -3.18% 10/24/2026 $0.02994 $0.03199 $0.02850
$0.02988 $1.95M $153.30M -0.20% 10/23/2026 $0.02940 $0.03080 $0.02926
$0.02996 $614.47K $153.71M +1.90% 10/22/2026 $0.03185 $0.03201 $0.02918
$0.02942 $846.00K $150.94M -7.63% 10/21/2026 $0.03012 $0.03282 $0.03005
$0.03185 $1.25M $163.40M +5.74% 10/20/2026 $0.02937 $0.03063 $0.02884
$0.03013 $712.24K $154.58M +2.59% 10/19/2026 $0.02995 $0.03045 $0.02878
$0.02935 $506.65K $150.58M -2.00% 10/18/2026 $0.03164 $0.03168 $0.02868
$0.02993 $545.49K $153.55M -5.40% 10/17/2026 $0.03301 $0.03345 $0.03056
$0.03162 $380.05K $162.22M -4.21% 10/16/2026 $0.03320 $0.03378 $0.03219
$0.03301 $522.47K $169.35M -0.57% 10/15/2026 $0.03370 $0.03398 $0.03124
$0.03321 $847.26K $170.38M -1.45% 10/14/2026 $0.03463 $0.03560 $0.03326
$0.03370 $954.10K $172.89M -2.69% 10/13/2026 $0.03532 $0.03607 $0.03346
$0.03463 $1.09M $177.67M -1.95% 10/12/2026 $0.03794 $0.03830 $0.03516
$0.03530 $1.15M $181.10M -6.96% 10/11/2026 $0.03741 $0.03820 $0.03638
$0.03793 $874.71K $194.60M +1.39% 10/10/2026 $0.03652 $0.03857 $0.03637
$0.03739 $1.29M $191.83M +2.38% 10/09/2026 $0.03584 $0.03665 $0.03530
$0.03653 $962.77K $187.41M +1.93% 10/08/2026 $0.03880 $0.03968 $0.03426
$0.03584 $2.92M $183.87M -7.63% 10/07/2026 $0.04131 $0.04138 $0.03794
$0.03881 $3.09M $199.11M -6.05% 10/06/2026 $0.04347 $0.04364 $0.04119
$0.04132 $2.57M $211.99M -4.95% 10/05/2026 $0.04518 $0.04540 $0.04193
$0.04349 $3.85M $223.12M -3.74% 10/04/2026 $0.04541 $0.04614 $0.04461
$0.04520 $1.98M $231.89M -0.46% 10/03/2026 $0.04596 $0.04756 $0.04450
$0.04541 $6.53M $232.16M -1.20% 10/02/2026 $0.05661 $0.05958 $0.04432
$0.04597 $9.78M $235.03M -18.80% 10/01/2026 $0.05978 $0.06003 $0.05481
$0.05662 $2.97M $288.97M -5.29% 09/30/2026 $0.06510 $0.06657 $0.05817
$0.05977 $2.34M — -8.19% 09/29/2026 $0.06768 $0.06980 $0.06415
$0.06508 $2.26M $225.40M -3.84% 09/28/2026 $0.06801 $0.06881 $0.06202
$0.06769 $3.63M $234.44M -0.47% 09/27/2026 $0.07260 $0.07260 $0.06583
$0.06799 $3.28M $235.48M -6.35% 09/26/2026 $0.05885 $0.08074 $0.05679
$0.07254 $14.79M $251.24M +23.26% 09/25/2026 $0.05595 $0.05988 $0.05338
$0.05887 $2.27M $203.89M +5.22% 09/24/2026 $0.05145 $0.06271 $0.05088
$0.05594 $3.84M $193.75M +8.73% 09/23/2026 $0.05386 $0.05504 $0.05036
$0.05145 $932.82K $178.20M -4.47% 09/22/2026 $0.05209 $0.05409 $0.05135
$0.05390 $727.39K — +3.47% 09/21/2026 $0.04974 $0.05289 $0.04916
$0.05210 $633.10K $180.45M +4.74% 09/20/2026 $0.05086 $0.05120 $0.04828
$0.04970 $482.04K — -2.28% 09/19/2026 $0.04953 $0.05124 $0.04914
$0.05077 $687.54K $175.84M +2.50% 09/18/2026 $0.04737 $0.04978 $0.04717
$0.04952 $423.51K $171.51M +4.54% 09/17/2026 $0.04648 $0.04755 $0.04623
$0.04738 $196.62K $164.10M +1.94% 09/16/2026 $0.04574 $0.04658 $0.04474
$0.04646 $462.38K $160.91M +1.57% 09/15/2026 $0.04869 $0.04941 $0.04526
$0.04576 $734.31K $158.49M -6.02% 09/14/2026 $0.04651 $0.04919 $0.04609
$0.04868 $585.02K $168.60M +4.67% 09/13/2026 $0.04693 $0.04764 $0.04602
$0.04651 $266.22K $161.09M -0.89% 09/12/2026 $0.04682 $0.04744 $0.04671
$0.04695 $179.27K $162.61M +0.28% 09/11/2026 $0.04607 $0.04786 $0.04532
$0.04684 $356.38K $162.23M +1.67% 09/10/2026 $0.04822 $0.04826 $0.04579
$0.04608 $448.19K $159.60M -4.44% 09/09/2026 $0.05081 $0.05174 $0.04627
$0.04826 $730.16K $167.15M -5.02% 09/08/2026 $0.05086 $0.05339 $0.05014
$0.05078 $1.11M $175.88M -0.16% 09/07/2026 $0.05214 $0.05254 $0.05000
$0.05085 $599.91K — -2.47% 09/06/2026 $0.05250 $0.05283 $0.05079
$0.05213 $590.88K $180.55M -0.70% 09/05/2026 $0.05168 $0.05280 $0.05102
$0.05245 $360.90K — +1.49% 09/04/2026 $0.05410 $0.05439 $0.05072
$0.05166 $718.49K $178.92M -4.51% 09/03/2026 $0.05352 $0.05505 $0.05339
$0.05412 $733.83K — +1.12% 09/02/2026 $0.05312 $0.05544 $0.05286
$0.05351 $675.19K $185.33M +0.73% 09/01/2026 $0.05401 $0.05515 $0.05275
$0.05315 $588.07K $184.09M -1.59% 08/31/2026 $0.05206 $0.05453 $0.05196
$0.05403 $396.48K $187.13M +3.78% 08/30/2026 $0.05456 $0.05527 $0.05142
$0.05208 $492.40K $180.38M -4.55% 08/29/2026 $0.05595 $0.05658 $0.05426
$0.05455 $276.31K — -2.50% 08/28/2026 $0.05973 $0.06056 $0.05466
$0.05598 $875.54K $193.89M -6.28% 08/27/2026 $0.05754 $0.05987 $0.05557
$0.05972 $941.30K $206.84M +3.79% 08/26/2026 $0.05579 $0.05756 $0.05433
$0.05755 $550.61K $199.33M +3.15% 08/25/2026 $0.05632 $0.05786 $0.05435
$0.05577 $635.12K — -0.98% 08/24/2026 $0.05738 $0.05798 $0.05488
$0.05633 $727.11K $195.10M -1.83% 08/23/2026 $0.05679 $0.05825 $0.05396
$0.05739 $721.39K — +1.06% 08/22/2026 $0.05861 $0.06205 $0.05132
$0.05680 $1.58M — -3.09% 08/21/2026 $0.05405 $0.05907 $0.05371
$0.05858 $1.05M — +8.38% 08/20/2026 $0.05138 $0.05445 $0.05098
$0.05405 $843.50K $187.20M +5.20% 08/19/2026 $0.04685 $0.05302 $0.04624
$0.05137 $863.02K $177.92M +9.65% 08/18/2026 $0.04897 $0.04923 $0.04642
$0.04684 $566.06K $162.23M -4.35% 08/17/2026 $0.04838 $0.05181 $0.04804
$0.04900 $1.19M $169.71M +1.28% 08/16/2026 $0.04923 $0.05028 $0.04772
$0.04839 $833.38K $167.60M -1.71% 08/15/2026 $0.05223 $0.05290 $0.04877
$0.04924 $1.50M $170.55M -5.72% 08/14/2026 $0.04922 $0.06082 $0.04919
$0.05219 $6.98M — +6.03% 08/13/2026 $0.04877 $0.04977 $0.04727
$0.04922 $987.96K $170.48M +0.92% 08/12/2026 $0.05220 $0.06624 $0.04872
$0.04878 $3.11M $168.95M -6.55% 08/11/2026 $0.05445 $0.05514 $0.05103
$0.05217 $392.44K $180.70M -4.19% 08/10/2026 $0.05539 $0.05607 $0.05395
$0.05445 $236.81K $188.59M -1.70% 08/09/2026 $0.05532 $0.05801 $0.05481
$0.05538 $432.54K $191.81M +0.11% 08/08/2026 $0.05458 $0.05628 $0.05450
$0.05530 $124.67K $191.54M +1.32% 08/07/2026 $0.05518 $0.05736 $0.05456
$0.05457 $340.94K — -1.11% 08/06/2026 $0.05489 $0.05696 $0.05443
$0.05520 $323.36K $191.19M +0.56% 08/05/2026 $0.05483 $0.05609 $0.05477
$0.05490 $196.12K $190.15M +0.13% 08/04/2026 $0.05531 $0.05602 $0.05463
$0.05484 $169.42K $189.94M -0.85% 08/03/2026 $0.05527 $0.05650 $0.05364
$0.05530 $144.57K — +0.05% 08/02/2026 $0.05512 $0.05624 $0.05494
$0.05529 $142.88K $191.50M +0.31% 08/01/2026 $0.05598 $0.05670 $0.05490
$0.05510 $138.71K $190.85M -1.57% 07/31/2026 $0.05569 $0.05738 $0.05525
$0.05596 $202.90K $193.82M +0.48% 07/30/2026 $0.05562 $0.05767 $0.05528
$0.05568 $122.02K — +0.11% 07/29/2026 $0.05906 $0.05948 $0.05414
$0.05562 $252.84K $192.65M -5.82% 07/28/2026 $0.05896 $0.05986 $0.05798
$0.05903 $153.03K $204.46M +0.12% 07/27/2026 $0.06126 $0.06300 $0.05832
$0.05894 $187.07K — -3.79% 07/26/2026 $0.06184 $0.06303 $0.06128
$0.06128 $100.36K $212.25M -0.91% 07/25/2026 $0.06104 $0.06292 $0.06102
$0.06182 $123.49K $214.12M +1.28% 07/24/2026 $0.06185 $0.06258 $0.06052
$0.06101 $93.28K $211.32M -1.36% 07/23/2026 $0.06394 $0.06418 $0.06167
$0.06183 $138.10K — -3.30% 07/22/2026 $0.06534 $0.06592 $0.06376
$0.06402 $161.79K $221.74M -2.02% 07/21/2026 $0.06464 $0.06644 $0.06416
$0.06534 $200.09K — +1.08% 07/20/2026 $0.06492 $0.06580 $0.06404
$0.06472 $212.84K $224.17M -0.31% 07/19/2026 $0.06561 $0.06660 $0.06464
$0.06498 $73.19K $225.07M -0.96% 07/18/2026 $0.06502 $0.06649 $0.06423
$0.06558 $120.99K $227.15M +0.86% 07/17/2026 $0.06660 $0.06731 $0.06477
$0.06501 $211.15K $225.17M -2.39% 07/16/2026 $0.07068 $0.07077 $0.06557
$0.06660 $299.65K — -5.77% 07/15/2026 $0.07094 $0.07496 $0.06844
$0.07058 $735.62K $244.47M -0.51% 07/14/2026 $0.07044 $0.07148 $0.06893
$0.07092 $258.14K — +0.68% 07/13/2026 $0.07180 $0.07287 $0.06977
$0.07041 $182.51K — -1.94% 07/12/2026 $0.07044 $0.07575 $0.06880
$0.07177 $714.64K — +1.89% 07/11/2026 $0.07160 $0.07256 $0.07036
$0.07048 $98.98K $244.12M -1.56% 07/10/2026 $0.07329 $0.07426 $0.07001
$0.07157 $172.09K $247.90M -2.35% 07/09/2026 $0.07297 $0.07362 $0.06956
$0.07335 $197.00K $254.06M +0.52% 07/08/2026 $0.06968 $0.07349 $0.06824
$0.07292 $908.27K — +4.65% 07/07/2026 $0.07327 $0.07495 $0.06939
$0.06964 $411.43K $241.21M -4.95% 07/06/2026 $0.07043 $0.07363 $0.06825
$0.07326 $340.20K $253.75M +4.02% 07/05/2026 $0.06964 $0.07354 $0.06904
$0.07040 $1.04M $243.84M +1.09% 07/04/2026 $0.06718 $0.07163 $0.06616
$0.06959 $640.71K $241.04M +3.59% 07/03/2026 $0.06652 $0.06804 $0.06591
$0.06712 $203.87K — +0.90% 07/02/2026 $0.06450 $0.06777 $0.06391
$0.06654 $293.33K $230.48M +3.16% 07/01/2026 $0.06110 $0.06638 $0.05992
$0.06446 $706.14K $223.27M +5.50% 06/30/2026 $0.06242 $0.06246 $0.05962
$0.06107 $219.43K $211.53M -2.16% 06/29/2026 $0.06236 $0.06459 $0.06174
$0.06242 $206.79K — +0.10% 06/28/2026 $0.06432 $0.06551 $0.06183
$0.06240 $126.24K $216.14M -2.99% 06/27/2026 $0.06548 $0.06615 $0.06321
$0.06425 $168.87K $222.54M -1.88% 06/26/2026 $0.06647 $0.06796 $0.06306
$0.06540 $471.87K — -1.61% 06/25/2026 $0.06511 $0.06694 $0.06150
$0.06652 $468.55K — +2.17% 06/24/2026 $0.06840 $0.06924 $0.06289
$0.06511 $566.88K — -4.81% 06/23/2026 $0.07050 $0.07357 $0.06800
$0.06840 $629.88K — -2.98% 06/22/2026 $0.07531 $0.07760 $0.06983
$0.07048 $1.19M — -6.41% 06/21/2026 $0.06914 $0.09304 $0.06871
$0.07515 $5.48M $260.30M +8.69% 06/20/2026 $0.07063 $0.07128 $0.06742
$0.06912 $419.11K $239.41M -2.14% 06/19/2026 $0.07199 $0.07924 $0.07028
$0.07066 $1.16M $244.75M -1.85% 06/18/2026 $0.07523 $0.07604 $0.06968
$0.07202 $428.39K $249.46M -4.27% 06/17/2026 $0.07325 $0.07765 $0.07172
$0.07524 $1.25M $260.61M +2.72% 06/16/2026 $0.07073 $0.07554 $0.06803
$0.07327 $686.83K — +3.59% 06/15/2026 $0.07159 $0.07472 $0.07052
$0.07074 $471.33K — -1.19% 06/14/2026 $0.07113 $0.07184 $0.06765
$0.07159 $386.91K $247.97M +0.65% 06/13/2026 $0.06753 $0.07335 $0.06717
$0.07119 $689.91K — +5.42% 06/12/2026 $0.06928 $0.07170 $0.06696
$0.06750 $638.32K $233.80M -2.57% 06/11/2026 $0.06820 $0.07169 $0.06820
$0.06926 $331.22K $239.90M +1.55% 06/10/2026 $0.07176 $0.07224 $0.06648
$0.06808 $403.79K $235.81M -5.13% 06/09/2026 $0.07266 $0.07368 $0.06923
$0.07180 $426.57K — -1.18% 06/08/2026 $0.07088 $0.07727 $0.06953
$0.07268 $986.98K $251.75M +2.54% 06/07/2026 $0.06880 $0.07300 $0.06793
$0.07092 $218.36K $245.65M +3.08% 06/06/2026 $0.07062 $0.07143 $0.06656
$0.06885 $292.05K $238.48M -2.51% 06/05/2026 $0.07568 $0.07568 $0.06812
$0.07060 $498.86K — -6.71% 06/04/2026 $0.07913 $0.08115 $0.07395
$0.07580 $516.13K $262.56M -4.21% 06/03/2026 $0.07952 $0.08238 $0.07716
$0.07914 $529.14K $274.12M -0.48% 06/02/2026 $0.08739 $0.08768 $0.07813
$0.07950 $641.04K — -9.03% 06/01/2026 $0.09318 $0.09443 $0.08312
$0.08739 $907.40K $302.70M -6.21% 05/31/2026 $0.09236 $0.09500 $0.08973
$0.09317 $676.67K — +0.88% 05/30/2026 $0.09083 $0.09551 $0.08934
$0.09232 $1.06M $319.78M +1.64% 05/29/2026 $0.08921 $0.09196 $0.08680
$0.09081 $666.77K $314.55M +1.79% 05/28/2026 $0.09294 $0.09336 $0.08742
$0.08918 $952.85K $308.90M -4.05% 05/27/2026 $0.09543 $0.1010 $0.09250
$0.09301 $953.03K $322.17M -2.54% 05/26/2026 $0.09847 $0.1000 $0.09390
$0.09544 $899.76K $330.59M -3.08% 05/25/2026 $0.1046 $0.1054 $0.09798
$0.09847 $766.36K — -5.90% 05/24/2026 $0.1072 $0.1100 $0.1020
$0.1046 $958.10K — -2.44% 05/23/2026 $0.1065 $0.1114 $0.1043
$0.1072 $1.67M $371.42M +0.67% 05/22/2026 $0.1130 $0.1192 $0.1053
$0.1065 $2.83M — -5.73% 05/21/2026 $0.1038 $0.1199 $0.1031
$0.1129 $7.00M $391.06M +8.78% 05/20/2026 $0.08892 $0.1065 $0.08833
$0.1039 $2.86M — +16.82% 05/19/2026 $0.08980 $0.09207 $0.08823
$0.08899 $494.77K $308.25M -0.90% 05/18/2026 $0.08710 $0.09020 $0.08562
$0.08978 $449.95K $310.98M +3.08% 05/17/2026 $0.09212 $0.09260 $0.08482
$0.08704 $407.13K $301.49M -5.51% 05/16/2026 $0.09178 $0.09412 $0.08694
$0.09213 $786.54K $319.12M +0.38% 05/15/2026 $0.1037 $0.1051 $0.09176
$0.09177 $891.63K $317.88M -11.51% 05/14/2026 $0.1019 $0.1080 $0.09900
$0.1038 $1.12M $359.51M +1.85% 05/13/2026 $0.1043 $0.1079 $0.09994
$0.1019 $922.59K $353.00M -2.31% 05/12/2026 $0.1043 $0.1082 $0.1008
$0.1043 $929.91K — -0.02% 05/11/2026 $0.1046 $0.1096 $0.1015
$0.1043 $1.35M $361.35M -0.31% 05/10/2026 $0.09899 $0.1070 $0.09721
$0.1046 $1.12M — +5.71% 05/09/2026 $0.09820 $0.1028 $0.09660
$0.09900 $562.34K $342.92M +0.81% 05/08/2026 $0.09481 $0.1020 $0.09292
$0.09829 $1.28M — +3.67% 05/07/2026 $0.09552 $0.09552 $0.09030
$0.09476 $828.74K — -0.80% 05/06/2026 $0.09068 $0.09808 $0.09047
$0.09553 $2.26M — +5.35% 05/05/2026 $0.08452 $0.09272 $0.08422
$0.09068 $2.01M $314.10M +7.29% 05/04/2026 $0.08456 $0.08664 $0.08386
$0.08455 $209.93K — -0.01% 05/03/2026 $0.08488 $0.08543 $0.08309
$0.08459 $387.47K $293.01M -0.34% 05/02/2026 $0.08216 $0.08561 $0.08158
$0.08488 $253.09K $294.01M +3.31% 05/01/2026 $0.08190 $0.08318 $0.08147
$0.08208 $164.63K $284.31M +0.22% 04/30/2026 $0.08226 $0.08417 $0.08070
$0.08182 $262.98K — -0.53% 04/29/2026 $0.08582 $0.08686 $0.08050
$0.08228 $259.60K $285.01M -4.12% 04/28/2026 $0.08683 $0.08706 $0.08479
$0.08584 $224.75K $297.34M -1.14% 04/27/2026 $0.08846 $0.09295 $0.08512
$0.08684 $770.62K $300.80M -1.83% 04/26/2026 $0.08824 $0.09270 $0.08741
$0.08851 $1.08M — +0.31% 04/25/2026 $0.08526 $0.08949 $0.08389
$0.08820 $741.34K — +3.45% 04/24/2026 $0.08378 $0.08532 $0.08241
$0.08522 $287.58K — +1.72% 04/23/2026 $0.08211 $0.08402 $0.08002
$0.08388 $304.10K — +2.16% 04/22/2026 $0.08454 $0.08738 $0.08156
$0.08208 $429.55K — -2.91% 04/21/2026 $0.08320 $0.08516 $0.08108
$0.08443 $429.58K — +1.48% 04/20/2026 $0.08275 $0.08605 $0.08275
$0.08329 $408.42K — +0.65% 04/19/2026 $0.08890 $0.08890 $0.08261
$0.08274 $450.79K — -6.93% 04/18/2026 $0.09373 $0.09800 $0.08882
$0.08887 $990.51K — -5.19% 04/17/2026 $0.09198 $0.09956 $0.09036
$0.09374 $2.42M — +1.91% 04/16/2026 $0.08230 $0.09283 $0.08198
$0.09196 $1.67M — +11.74% 04/15/2026 $0.07856 $0.08242 $0.07824
$0.08228 $424.65K — +4.74% 04/14/2026 $0.07960 $0.08120 $0.07790
$0.07858 $277.52K — -1.28% 04/13/2026 $0.07686 $0.08034 $0.07505
$0.07958 $695.09K — +3.54% 04/12/2026 $0.07894 $0.07950 $0.07458
$0.07684 $623.24K — -2.66% 04/11/2026 $0.08089 $0.08089 $0.07782
$0.07894 $385.59K — -2.41% 04/10/2026 $0.07980 $0.08173 $0.07880
$0.08088 $791.57K — +1.35% 04/09/2026 $0.08364 $0.08386 $0.07762
$0.07978 $1.21M — -4.62% 04/08/2026 $0.08684 $0.08705 $0.08300
$0.08361 $1.32M — -3.72% 04/07/2026 $0.08382 $0.08896 $0.08272
$0.08685 $2.76M — +3.61% 04/06/2026 $0.08815 $0.09069 $0.08126
$0.08385 $2.02M — -4.88% 04/05/2026 $0.07958 $0.08936 $0.07824
$0.08812 $3.34M — +10.73% 04/04/2026 $0.07587 $0.08162 $0.07508
$0.07958 $1.05M — +4.89% 04/03/2026 $0.07672 $0.07800 $0.07559
$0.07590 $294.32K — -1.07% 04/02/2026 $0.07664 $0.07892 $0.07484
$0.07667 $498.07K — +0.04% 04/01/2026 $0.08109 $0.08148 $0.07616
$0.07659 $635.98K — -5.55% 03/31/2026 $0.07528 $0.08117 $0.07416
$0.08117 $2.10M — +7.82% 03/30/2026 $0.06732 $0.07618 $0.06713
$0.07528 $1.35M — +11.82% 03/29/2026 $0.06950 $0.06953 $0.06632
$0.06730 $175.41K — -3.17% 03/28/2026 $0.07041 $0.07143 $0.06874
$0.06952 $168.98K — -1.26% 03/27/2026 $0.07409 $0.07456 $0.07014
$0.07042 $157.98K — -4.95% 03/26/2026 $0.07641 $0.07652 $0.07240
$0.07412 $179.54K — -3.00% 03/25/2026 $0.07584 $0.07709 $0.07497
$0.07641 $136.19K — +0.75% 03/24/2026 $0.07756 $0.07774 $0.07463
$0.07579 $232.65K — -2.28% 03/23/2026 $0.07209 $0.07776 $0.07169
$0.07764 $319.30K — +7.70% 03/22/2026 $0.07364 $0.07482 $0.07149
$0.07210 $232.03K — -2.09% 03/21/2026 $0.07651 $0.07761 $0.07342
$0.07370 $270.82K — -3.67% 03/20/2026 $0.07780 $0.07837 $0.07530
$0.07650 $166.95K — -1.67% 03/19/2026 $0.07894 $0.07922 $0.07609
$0.07778 $315.06K — -1.47% 03/18/2026 $0.08393 $0.08408 $0.07779
$0.07892 $283.23K — -5.97% 03/17/2026 $0.08365 $0.08529 $0.08015
$0.08389 $761.50K — +0.29% 03/16/2026 $0.08487 $0.08706 $0.08040
$0.08368 $873.22K — -1.40% 03/15/2026 $0.08265 $0.08649 $0.08176
$0.08488 $846.65K — +2.70% 03/14/2026 $0.08086 $0.08611 $0.08043
$0.08264 $1.16M — +2.20% 03/13/2026 $0.08069 $0.08450 $0.07983
$0.08086 $934.00K — +0.21% 03/12/2026 $0.07811 $0.08114 $0.07582
$0.08078 $421.43K — +3.42% 03/11/2026 $0.07669 $0.07895 $0.07529
$0.07807 $724.06K — +1.80% 03/10/2026 $0.07543 $0.07748 $0.07500
$0.07671 $258.06K — +1.70% 03/09/2026 $0.07336 $0.07714 $0.07330
$0.07548 $214.26K — +2.89% 03/08/2026 $0.07373 $0.07507 $0.07136
$0.07341 $407.21K — -0.43% 03/07/2026 $0.07706 $0.07723 $0.07317
$0.07371 $438.89K — -4.35% 03/06/2026 $0.07476 $0.07903 $0.07390
$0.07704 $1.47M — +3.05% 03/05/2026 $0.07396 $0.07572 $0.07121
$0.07467 $485.51K — +0.96% 03/04/2026 $0.07248 $0.07597 $0.07110
$0.07396 $441.48K — +2.04% 03/03/2026 $0.07438 $0.07457 $0.07122
$0.07251 $350.27K — -2.51% 03/02/2026 $0.07277 $0.07754 $0.07147
$0.07432 $549.46K — +2.13% 03/01/2026 $0.07728 $0.07962 $0.07112
$0.07271 $925.81K — -5.91% 02/28/2026 $0.07555 $0.07847 $0.07017
$0.07726 $605.48K — +2.26% 02/27/2026 $0.07839 $0.08176 $0.07344
$0.07557 $895.31K — -3.60% 02/26/2026 $0.07544 $0.07998 $0.07478
$0.07840 $1.43M — +3.92% 02/25/2026 $0.06909 $0.07812 $0.06907
$0.07542 $1.30M — +9.16% 02/24/2026 $0.06789 $0.07054 $0.06556
$0.06907 $346.55K — +1.74% 02/23/2026 $0.07014 $0.07040 $0.06550
$0.06784 $325.85K — -3.28% 02/22/2026 $0.07266 $0.07280 $0.06924
$0.07018 $206.57K — -3.41% 02/21/2026 $0.07564 $0.07601 $0.07257
$0.07268 $268.59K — -3.91% 02/20/2026 $0.07036 $0.07679 $0.07034
$0.07564 $695.20K — +7.50% 02/19/2026 $0.07366 $0.07374 $0.06871
$0.07036 $430.68K — -4.48% 02/18/2026 $0.07768 $0.07913 $0.07307
$0.07362 $480.66K — -5.23% 02/17/2026 $0.07792 $0.07899 $0.07582
$0.07766 $375.53K — -0.33% 02/16/2026 $0.07614 $0.07904 $0.07591
$0.07794 $306.36K — +2.36% 02/15/2026 $0.08156 $0.08345 $0.07523
$0.07610 $490.12K — -6.69% 02/14/2026 $0.08060 $0.08231 $0.07879
$0.08158 $441.50K — +1.22% 02/13/2026 $0.07896 $0.08128 $0.07718
$0.08060 $863.68K — +2.08% 02/12/2026 $0.07673 $0.08033 $0.07523
$0.07897 $889.71K — +2.92% 02/11/2026 $0.07469 $0.07820 $0.07363
$0.07673 $1.09M — +2.73% 02/10/2026 $0.08310 $0.08413 $0.07292
$0.07476 $2.66M — -10.04% 02/09/2026 $0.08877 $0.08958 $0.08142
$0.08310 $1.26M — -6.39% 02/08/2026 $0.09715 $0.09715 $0.08781
$0.08876 $1.18M — -8.64% 02/07/2026 $0.09641 $0.09879 $0.09224
$0.09714 $549.39K — +0.76% 02/06/2026 $0.08932 $0.09872 $0.08212
$0.09638 $1.09M — +7.90% 02/05/2026 $0.1033 $0.1050 $0.08885
$0.08930 $1.06M — -13.57% 02/04/2026 $0.1090 $0.1110 $0.1022
$0.1033 $777.13K — -5.19% 02/03/2026 $0.1112 $0.1134 $0.1043
$0.1089 $1.29M $377.45M -2.05% 02/02/2026 $0.1064 $0.1119 $0.1040
$0.1112 $699.33K — +4.50% 02/01/2026 $0.1093 $0.1171 $0.1045
$0.1065 $1.41M — -2.55% 01/31/2026 $0.1198 $0.1200 $0.09772
$0.1093 $1.74M — -8.82% 01/30/2026 $0.1201 $0.1278 $0.1179
$0.1198 $2.58M — -0.20% 01/29/2026 $0.1245 $0.1248 $0.1156
$0.1201 $1.92M — -3.55% 01/28/2026 $0.1192 $0.1398 $0.1181
$0.1245 $5.59M — +4.44% 01/27/2026 $0.1220 $0.1231 $0.1161
$0.1192 $1.15M — -2.24% 01/26/2026 $0.1216 $0.1379 $0.1125
$0.1220 $5.72M — +0.31% 01/25/2026 $0.1409 $0.1425 $0.1212
$0.1216 $3.56M — -13.67% 01/24/2026 $0.1404 $0.1531 $0.1377
$0.1408 $7.08M — +0.30% 01/23/2026 $0.1246 $0.1475 $0.1244
$0.1404 $8.45M — +12.72% 01/22/2026 $0.1237 $0.1293 $0.1234
$0.1246 $1.79M — +0.69% 01/21/2026 $0.1176 $0.1284 $0.1174
$0.1237 $2.66M — +5.19% 01/20/2026 $0.1218 $0.1235 $0.1158
$0.1177 $1.34M — -3.38% 01/19/2026 $0.1280 $0.1280 $0.1168
$0.1218 $1.82M — -4.83% 01/18/2026 $0.1294 $0.1403 $0.1263
$0.1280 $2.35M — -1.13% 01/17/2026 $0.1362 $0.1384 $0.1287
$0.1294 $1.40M — -4.95% 01/16/2026 $0.1260 $0.1410 $0.1224
$0.1362 $2.88M — +8.07% 01/15/2026 $0.1271 $0.1357 $0.1228
$0.1260 $3.08M — -0.83% 01/14/2026 $0.1234 $0.1309 $0.1228
$0.1271 $1.37M — +3.01% 01/13/2026 $0.1157 $0.1250 $0.1155
$0.1234 $1.29M — +6.64% 01/12/2026 $0.1158 $0.1178 $0.1132
$0.1157 $561.21K — -0.09% 01/11/2026 $0.1155 $0.1190 $0.1146
$0.1158 $366.55K — +0.31% 01/10/2026 $0.1172 $0.1181 $0.1147
$0.1154 $320.70K — -1.48% 01/09/2026 $0.1149 $0.1197 $0.1146
$0.1172 $954.53K — +1.99% 01/08/2026 $0.1170 $0.1181 $0.1138
$0.1149 $805.46K — -1.81% 01/07/2026 $0.1259 $0.1261 $0.1149
$0.1170 $1.42M — -7.05% 01/06/2026 $0.1289 $0.1297 $0.1206
$0.1259 $1.41M — -2.36% 01/05/2026 $0.1284 $0.1316 $0.1219
$0.1289 $2.19M — +0.44% 01/04/2026 $0.1307 $0.1318 $0.1267
$0.1284 $645.59K — -1.79% 01/03/2026 $0.1285 $0.1323 $0.1256
$0.1307 $1.23M $453.00M +1.74% 01/02/2026 $0.1243 $0.1289 $0.1234
$0.1285 $1.53M — +3.41% 01/01/2026 $0.1211 $0.1266 $0.1203
$0.1242 $1.79M — +2.57% 12/31/2025 $0.1268 $0.1269 $0.1183
$0.1211 $2.29M — -4.49% 12/30/2025 $0.1149 $0.1308 $0.1115
$0.1268 $6.43M — +10.32% 12/29/2025 $0.1152 $0.1254 $0.1145
$0.1149 $3.12M — -0.29% 12/28/2025 $0.1178 $0.1223 $0.1143
$0.1152 $1.87M — -2.18% 12/27/2025 $0.1148 $0.1186 $0.1130
$0.1178 $1.22M — +2.58% 12/26/2025 $0.1189 $0.1290 $0.1131
$0.1148 $3.09M — -3.41% 12/25/2025 $0.1133 $0.1271 $0.1116
$0.1189 $4.51M — +4.97% 12/24/2025 $0.1087 $0.1156 $0.1063
$0.1132 $1.95M — +4.22% 12/23/2025 $0.1105 $0.1119 $0.1059
$0.1087 $919.63K — -1.65% 12/22/2025 $0.1090 $0.1110 $0.1070
$0.1105 $466.58K — +1.36% 12/21/2025 $0.1095 $0.1102 $0.1056
$0.1091 $430.68K — -0.38% 12/20/2025 $0.1088 $0.1130 $0.1087
$0.1095 $871.67K — +0.60% 12/19/2025 $0.1021 $0.1125 $0.1013
$0.1088 $1.67M — +6.61% 12/18/2025 $0.1054 $0.1075 $0.09999
$0.1020 $1.73M — -3.19% 12/17/2025 $0.1110 $0.1117 $0.1040
$0.1054 $1.22M — -5.03% 12/16/2025 $0.1102 $0.1158 $0.1064
$0.1110 $2.46M — +0.74% 12/15/2025 $0.1128 $0.1152 $0.1070
$0.1102 $1.07M — -2.29% 12/14/2025 $0.1221 $0.1221 $0.1114
$0.1128 $1.10M — -7.69% 12/13/2025 $0.1203 $0.1228 $0.1199
$0.1222 $631.58K — +1.50% 12/12/2025 $0.1259 $0.1267 $0.1180
$0.1203 $1.25M — -4.44% 12/11/2025 $0.1294 $0.1294 $0.1222
$0.1259 $1.71M — -2.67% 12/10/2025 $0.1338 $0.1364 $0.1284
$0.1294 $1.10M — -3.31% 12/09/2025 $0.1330 $0.1364 $0.1283
$0.1339 $1.75M — +0.63% 12/08/2025 $0.1393 $0.1467 $0.1301
$0.1328 $6.73M — -4.66% 12/07/2025 $0.1282 $0.1487 $0.1198
$0.1394 $10.11M — +8.73% 12/06/2025 $0.1219 $0.1318 $0.1208
$0.1282 $2.60M — +5.18% 12/05/2025 $0.1276 $0.1343 $0.1193
$0.1220 $3.00M — -4.41% 12/04/2025 $0.1292 $0.1396 $0.1252
$0.1276 $4.18M — -1.22% 12/03/2025 $0.1246 $0.1517 $0.1207
$0.1292 $19.42M — +3.68% 12/02/2025 $0.1083 $0.1278 $0.1048
$0.1247 $3.49M $431.96M +15.09% 12/01/2025 $0.1136 $0.1137 $0.1012
$0.1083 $3.84M — -4.63% 11/30/2025 $0.1132 $0.1195 $0.1103
$0.1136 $2.28M — +0.34% 11/29/2025 $0.1168 $0.1197 $0.1123
$0.1131 $1.50M — -3.17% 11/28/2025 $0.1199 $0.1235 $0.1137
$0.1168 $3.04M — -2.58% 11/27/2025 $0.1281 $0.1302 $0.1192
$0.1200 $2.06M — -6.33% 11/26/2025 $0.1247 $0.1406 $0.1231
$0.1281 $6.74M — +2.73% 11/25/2025 $0.1210 $0.1333 $0.1162
$0.1248 $4.10M — +3.13% 11/24/2025 $0.1231 $0.1250 $0.1172
$0.1210 $1.41M — -1.70% 11/23/2025 $0.1289 $0.1309 $0.1213
$0.1231 $2.42M — -4.53% 11/22/2025 $0.1432 $0.1581 $0.1249
$0.1290 $18.14M — -9.92% 11/21/2025 $0.1209 $0.2382 $0.1105
$0.1432 $27.64M — +18.45% 11/20/2025 $0.1298 $0.1337 $0.1184
$0.1209 $2.94M $418.93M -6.83% 11/19/2025 $0.1396 $0.1402 $0.1220
$0.1298 $2.54M — -7.04% 11/18/2025 $0.1384 $0.1512 $0.1350
$0.1396 $3.97M — +0.88% 11/17/2025 $0.1481 $0.1501 $0.1365
$0.1384 $3.59M — -6.60% 11/16/2025 $0.1582 $0.1682 $0.1428
$0.1482 $5.80M — -6.33% 11/15/2025 $0.1506 $0.1615 $0.1502
$0.1582 $2.56M — +5.05% 11/14/2025 $0.1576 $0.1650 $0.1478
$0.1506 $7.51M — -4.47% 11/13/2025 $0.1672 $0.1705 $0.1529
$0.1576 $3.37M — -5.71% 11/12/2025 $0.1748 $0.1807 $0.1660
$0.1672 $3.23M — -4.36% 11/11/2025 $0.1924 $0.1953 $0.1747
$0.1748 $3.43M — -9.16% 11/10/2025 $0.1977 $0.2124 $0.1887
$0.1924 $4.79M — -2.68% 11/09/2025 $0.1898 $0.2040 $0.1795
$0.1977 $7.01M — +4.17% 11/08/2025 $0.1812 $0.2003 $0.1752
$0.1898 $9.80M — +4.75% 11/07/2025 $0.1584 $0.1883 $0.1561
$0.1811 $5.37M — +14.35% 11/06/2025 $0.1756 $0.1799 $0.1569
$0.1584 $4.92M — -9.80%
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app