CoinXview PortfolioApp
EN
Coin: 1,263Exchanges: 22Market cap: $2.64T −1.14%Vol 24h: $23.21BDominance: BTC 58.5% ETH 10.4%ETH gas: 0.19 gweiFear & Greed: 41/100

Lịch sử giá 4

Daily open, high, low, close and volume (UTC), from the exchange with the most 4 volume. Showing the last 365 days.

Monthly returns 4

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-39%-36%+79%-29%+0.6%-9.6%+13%+36%+59%-40%——-35%
2025—————————+733%-55%-47%+97%

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)

DateOpenHighLowCloseVolumeMarket capChange
11/01/2026$0.01103$0.01142$0.01052 $0.01064$1.26M—-3.54%
10/31/2026$0.01091$0.01151$0.01045 $0.01104$923.56K—+1.19%
10/30/2026$0.01050$0.01116$0.009790 $0.01091$297.86K—+3.90%
10/29/2026$0.01181$0.01209$0.008750 $0.01050$2.20M—-11.09%
10/28/2026$0.01175$0.01243$0.01116 $0.01181$1.12M—+0.51%
10/27/2026$0.01180$0.01266$0.01146 $0.01176$1.38M—-0.34%
10/26/2026$0.01157$0.01202$0.01105 $0.01172$339.70K—+1.30%
10/25/2026$0.01119$0.01177$0.01096 $0.01160$735.01K—+3.66%
10/24/2026$0.01105$0.01177$0.01101 $0.01119$105.47K—+1.27%
10/23/2026$0.01323$0.01343$0.01082 $0.01106$236.72K—-16.40%
10/22/2026$0.01282$0.01340$0.01258 $0.01322$211.70K—+3.12%
10/21/2026$0.01292$0.01398$0.01229 $0.01286$530.16K—-0.46%
10/20/2026$0.01293$0.01353$0.01256 $0.01291$1.41M—-0.15%
10/19/2026$0.01280$0.01331$0.01253 $0.01292$367.10K—+0.94%
10/19/2026$0.01291$0.01461$0.01236 $0.01276$316.06K$12.76M-1.16%
10/18/2026$0.01179$0.01398$0.01147 $0.01280$453.55K—+8.57%
10/18/2026$0.01245$0.01295$0.01156 $0.01291$249.12K$12.91M+3.69%
10/17/2026$0.01230$0.01259$0.01160 $0.01177$192.90K—-4.31%
10/17/2026$0.01314$0.01316$0.01209 $0.01245$192.00K$12.45M-5.25%
10/16/2026$0.01293$0.01309$0.01128 $0.01231$80.96K—-4.80%
10/16/2026$0.01346$0.01367$0.01291 $0.01315$151.05K$13.15M-2.33%
10/15/2026$0.01465$0.01475$0.01227 $0.01346$374.30K$13.46M-8.09%
10/14/2026$0.01570$0.01586$0.01406 $0.01465$216.34K$14.65M-6.71%
10/13/2026$0.01551$0.01661$0.01478 $0.01570$153.83K$15.70M+1.27%
10/12/2026$0.01686$0.01698$0.01535 $0.01551$124.39K$15.51M-8.04%
10/11/2026$0.01663$0.01723$0.01640 $0.01686$137.15K$16.86M+1.40%
10/10/2026$0.01685$0.01701$0.01641 $0.01663$123.16K$16.63M-1.31%
10/09/2026$0.01572$0.01704$0.01572 $0.01685$228.75K$16.85M+7.16%
10/08/2026$0.01768$0.01805$0.01472 $0.01572$372.83K$15.72M-11.08%
10/07/2026$0.01959$0.02034$0.01721 $0.01768$274.25K$17.68M-9.74%
10/06/2026$0.01837$0.02061$0.01804 $0.01959$266.31K$19.59M+6.61%
10/05/2026$0.01899$0.01932$0.01804 $0.01837$191.74K$18.37M-3.26%
10/04/2026$0.01844$0.01966$0.01800 $0.01899$259.03K$18.99M+3.00%
10/03/2026$0.01785$0.01870$0.01730 $0.01844$220.39K$18.44M+3.31%
10/02/2026$0.02056$0.02094$0.01716 $0.01785$318.43K$17.85M-13.19%
10/01/2026$0.02140$0.02179$0.01999 $0.02056$225.12K—-3.93%
09/30/2026$0.02038$0.02201$0.02012 $0.02140$163.50K—+5.02%
09/29/2026$0.02292$0.02323$0.02026 $0.02038$237.24K—-11.07%
09/28/2026$0.02269$0.02365$0.02097 $0.02292$297.43K—+1.02%
09/27/2026$0.02336$0.02425$0.02211 $0.02269$242.06K—-2.89%
09/26/2026$0.02352$0.02394$0.02099 $0.02336$302.08K—-0.69%
09/25/2026$0.02337$0.02396$0.02190 $0.02352$250.62K—+0.68%
09/24/2026$0.02198$0.02489$0.02157 $0.02337$373.53K—+6.29%
09/23/2026$0.02730$0.02779$0.02100 $0.02198$585.41K—-19.46%
09/22/2026$0.02160$0.02759$0.01935 $0.02730$983.10K—+26.40%
09/21/2026$0.02244$0.02416$0.02133 $0.02160$317.27K—-3.76%
09/20/2026$0.02340$0.02363$0.02119 $0.02244$342.93K—-4.09%
09/19/2026$0.02567$0.02871$0.02263 $0.02340$572.21K—-8.87%
09/18/2026$0.02204$0.02597$0.02175 $0.02567$531.51K—+16.49%
09/17/2026$0.02190$0.02289$0.02131 $0.02204$388.11K—+0.61%
09/16/2026$0.02167$0.02434$0.02037 $0.02190$479.08K—+1.08%
09/15/2026$0.02238$0.02248$0.01965 $0.02167$504.36K—-3.19%
09/14/2026$0.01941$0.02287$0.01880 $0.02238$506.96K—+15.31%
09/13/2026$0.02116$0.02215$0.01874 $0.01941$421.06K—-8.27%
09/12/2026$0.02159$0.02449$0.01973 $0.02116$615.08K—-1.99%
09/11/2026$0.01862$0.02237$0.01775 $0.02159$589.90K—+15.95%
09/10/2026$0.01847$0.01885$0.01690 $0.01862$372.05K—+0.79%
09/09/2026$0.02277$0.02430$0.01702 $0.01847$595.71K—-18.87%
09/08/2026$0.02358$0.02515$0.02219 $0.02277$616.45K—-3.43%
09/07/2026$0.02535$0.02783$0.02107 $0.02358$1.38M—-6.99%
09/06/2026$0.03275$0.03319$0.02236 $0.02535$1.53M—-22.59%
09/05/2026$0.02368$0.03539$0.02258 $0.03275$1.98M—+38.29%
09/04/2026$0.01682$0.02566$0.01446 $0.02368$1.56M—+40.76%
09/03/2026$0.01586$0.01717$0.01496 $0.01682$483.01K—+6.10%
09/02/2026$0.01407$0.01628$0.01306 $0.01586$453.49K—+12.68%
09/01/2026$0.01345$0.01446$0.01298 $0.01407$294.54K—+4.64%
08/31/2026$0.01520$0.01712$0.01322 $0.01345$691.25K—-11.52%
08/30/2026$0.01786$0.02167$0.01473 $0.01520$1.26M—-14.88%
08/29/2026$0.01202$0.02071$0.01187 $0.01786$1.38M—+48.54%
08/28/2026$0.01374$0.01457$0.01130 $0.01202$263.99K—-12.51%
08/27/2026$0.01109$0.01398$0.01108 $0.01374$531.44K—+23.96%
08/26/2026$0.01099$0.01129$0.01048 $0.01109$186.13K—+0.90%
08/25/2026$0.01057$0.01137$0.01019 $0.01099$144.88K—+3.98%
08/24/2026$0.01098$0.01109$0.01007 $0.01057$137.25K—-3.77%
08/23/2026$0.01068$0.01144$0.01007 $0.01098$190.41K—+2.81%
08/22/2026$0.01174$0.01365$0.008501 $0.01068$300.25K—-9.02%
08/21/2026$0.01169$0.01279$0.01140 $0.01174$280.85K—+0.38%
08/20/2026$0.01115$0.01173$0.01081 $0.01169$285.09K—+4.93%
08/19/2026$0.01070$0.01139$0.01039 $0.01115$256.45K—+4.18%
08/18/2026$0.01136$0.01144$0.01050 $0.01070$169.84K—-5.82%
08/17/2026$0.01080$0.01167$0.01049 $0.01136$161.53K—+5.17%
08/16/2026$0.01036$0.01153$0.009990 $0.01080$228.44K—+4.22%
08/15/2026$0.01027$0.01082$0.01006 $0.01036$133.81K—+0.96%
08/14/2026$0.01004$0.01062$0.009528 $0.01027$178.86K—+2.23%
08/13/2026$0.01086$0.01150$0.009525 $0.01004$242.38K—-7.55%
08/12/2026$0.01078$0.01146$0.01037 $0.01086$270.21K—+0.78%
08/11/2026$0.01242$0.01378$0.009996 $0.01078$393.17K—-13.25%
08/10/2026$0.01372$0.01410$0.01154 $0.01242$358.18K—-9.44%
08/09/2026$0.01204$0.01441$0.01099 $0.01372$588.90K—+13.92%
08/08/2026$0.01087$0.01271$0.01074 $0.01204$386.92K—+10.81%
08/07/2026$0.01050$0.01099$0.009693 $0.01087$245.10K—+3.51%
08/06/2026$0.01041$0.01150$0.01025 $0.01050$331.51K—+0.82%
08/05/2026$0.009419$0.01062$0.009419 $0.01041$248.34K—+10.55%
08/04/2026$0.009461$0.009670$0.009235 $0.009419$202.12K—-0.44%
08/03/2026$0.009471$0.009759$0.009160 $0.009461$123.48K—-0.11%
08/02/2026$0.009600$0.009871$0.009415 $0.009471$177.40K—-1.34%
08/01/2026$0.009884$0.01082$0.009110 $0.009600$348.19K—-2.87%
07/31/2026$0.008925$0.01026$0.008870 $0.009884$416.26K—+10.75%
07/30/2026$0.008440$0.009379$0.008410 $0.008925$142.03K—+5.75%
07/29/2026$0.009095$0.009134$0.008300 $0.008440$199.45K—-7.20%
07/28/2026$0.009343$0.009381$0.008668 $0.009095$163.48K—-2.65%
07/27/2026$0.009376$0.01036$0.009038 $0.009343$442.32K—-0.35%
07/26/2026$0.008253$0.01107$0.008249 $0.009376$402.48K—+13.61%
07/25/2026$0.008267$0.008343$0.008106 $0.008253$75.76K—-0.17%
07/24/2026$0.008282$0.008492$0.008034 $0.008267$97.54K—-0.18%
07/23/2026$0.008342$0.008408$0.008147 $0.008282$95.74K—-0.72%
07/22/2026$0.008367$0.008471$0.008186 $0.008342$76.11K—-0.30%
07/21/2026$0.008506$0.008568$0.008285 $0.008367$80.43K—-1.63%
07/20/2026$0.008035$0.008683$0.007703 $0.008506$121.86K—+5.86%
07/19/2026$0.008916$0.008916$0.007994 $0.008035$118.65K—-9.88%
07/18/2026$0.008938$0.009007$0.008737 $0.008916$97.95K—-0.25%
07/17/2026$0.009233$0.009500$0.008652 $0.008938$162.24K—-3.20%
07/16/2026$0.008938$0.009278$0.008786 $0.009233$106.40K—+3.30%
07/15/2026$0.008973$0.009042$0.008832 $0.008938$95.86K—-0.39%
07/14/2026$0.008746$0.009300$0.008729 $0.008973$124.28K—+2.60%
07/13/2026$0.009060$0.009196$0.008621 $0.008746$109.98K—-3.47%
07/12/2026$0.008902$0.009357$0.008812 $0.009060$117.67K—+1.77%
07/11/2026$0.008829$0.009244$0.008763 $0.008902$112.16K—+0.83%
07/10/2026$0.008692$0.008883$0.008637 $0.008829$116.49K—+1.58%
07/09/2026$0.008606$0.009038$0.008442 $0.008692$117.31K—+1.00%
07/08/2026$0.007960$0.008770$0.007960 $0.008606$164.15K—+8.12%
07/07/2026$0.009039$0.009183$0.007699 $0.007960$318.07K—-11.94%
07/06/2026$0.01260$0.01350$0.008541 $0.009039$827.52K—-28.28%
07/05/2026$0.009888$0.01267$0.009787 $0.01260$529.13K—+27.46%
07/04/2026$0.01008$0.01037$0.009466 $0.009888$148.21K—-1.90%
07/03/2026$0.009310$0.01011$0.009237 $0.01008$158.01K—+8.26%
07/02/2026$0.009083$0.009899$0.008991 $0.009310$129.60K—+2.50%
07/01/2026$0.008740$0.009397$0.008500 $0.009083$111.50K—+3.92%
06/30/2026$0.009017$0.009395$0.008690 $0.008740$146.40K—-3.07%
06/29/2026$0.008321$0.009160$0.008262 $0.009017$146.92K—+8.36%
06/28/2026$0.008305$0.008795$0.008071 $0.008321$174.13K—+0.19%
06/27/2026$0.008967$0.008995$0.008296 $0.008305$97.68K—-7.38%
06/26/2026$0.009111$0.009364$0.008701 $0.008967$168.31K—-1.58%
06/25/2026$0.008890$0.009894$0.008671 $0.009111$294.18K—+2.49%
06/24/2026$0.008786$0.008956$0.008227 $0.008890$254.93K—+1.18%
06/23/2026$0.008632$0.008885$0.008233 $0.008786$216.99K—+1.78%
06/22/2026$0.008641$0.009239$0.008588 $0.008632$331.69K—-0.10%
06/21/2026$0.008486$0.009007$0.008308 $0.008641$128.65K—+1.83%
06/20/2026$0.008450$0.008548$0.008257 $0.008486$126.42K—+0.43%
06/19/2026$0.008347$0.008661$0.008312 $0.008450$132.82K—+1.23%
06/18/2026$0.008379$0.009071$0.008140 $0.008347$131.36K—-0.38%
06/17/2026$0.008270$0.008589$0.008132 $0.008379$157.91K—+1.32%
06/16/2026$0.008849$0.009520$0.008206 $0.008270$153.26K—-6.54%
06/15/2026$0.008788$0.009230$0.008511 $0.008849$256.22K—+0.69%
06/14/2026$0.008897$0.008945$0.008394 $0.008788$252.38K—-1.23%
06/13/2026$0.008448$0.009261$0.008424 $0.008897$213.58K—+5.31%
06/12/2026$0.008605$0.009091$0.008150 $0.008448$264.48K—-1.82%
06/11/2026$0.008155$0.008816$0.008134 $0.008605$207.85K—+5.52%
06/10/2026$0.008670$0.008997$0.007814 $0.008155$197.11K—-5.94%
06/09/2026$0.01244$0.01291$0.008354 $0.008670$495.00K—-30.29%
06/08/2026$0.009016$0.01273$0.008501 $0.01244$633.46K—+37.94%
06/07/2026$0.008713$0.009497$0.008374 $0.009016$377.54K—+3.48%
06/06/2026$0.008445$0.008992$0.007676 $0.008713$224.37K—+3.17%
06/05/2026$0.008143$0.009507$0.007431 $0.008445$276.89K—+3.71%
06/04/2026$0.008250$0.008329$0.006739 $0.008143$200.26K—-1.30%
06/03/2026$0.008088$0.008758$0.008013 $0.008250$176.68K—+2.00%
06/02/2026$0.008989$0.009040$0.007909 $0.008088$161.45K—-10.02%
06/01/2026$0.009673$0.01004$0.008587 $0.008989$192.27K—-7.07%
05/31/2026$0.009733$0.01002$0.009085 $0.009673$147.25K—-0.62%
05/30/2026$0.008907$0.01041$0.008882 $0.009733$196.70K—+9.27%
05/29/2026$0.008794$0.009035$0.008454 $0.008907$77.03K—+1.28%
05/28/2026$0.008579$0.009299$0.008235 $0.008794$130.64K—+2.51%
05/27/2026$0.008680$0.009314$0.008153 $0.008579$309.73K—-1.16%
05/26/2026$0.009051$0.009051$0.008366 $0.008680$164.51K—-4.10%
05/25/2026$0.009171$0.009469$0.008973 $0.009051$101.33K—-1.31%
05/24/2026$0.009349$0.009729$0.008676 $0.009171$143.12K—-1.90%
05/23/2026$0.008899$0.009528$0.008899 $0.009349$87.42K—+5.06%
05/22/2026$0.01045$0.01046$0.008760 $0.008899$135.76K—-14.83%
05/21/2026$0.01046$0.01066$0.01003 $0.01045$100.05K—-0.14%
05/20/2026$0.01015$0.01060$0.01006 $0.01046$94.24K—+3.08%
05/19/2026$0.01054$0.01074$0.01004 $0.01015$103.24K—-3.71%
05/18/2026$0.01038$0.01077$0.009990 $0.01054$148.37K—+1.56%
05/17/2026$0.009963$0.01145$0.009766 $0.01038$247.95K—+4.18%
05/16/2026$0.01050$0.01071$0.009714 $0.009963$135.95K—-5.07%
05/15/2026$0.01091$0.01114$0.01019 $0.01050$122.07K—-3.83%
05/14/2026$0.01136$0.01154$0.01030 $0.01091$155.67K—-3.97%
05/13/2026$0.01199$0.01264$0.01090 $0.01136$156.20K—-5.22%
05/12/2026$0.01286$0.01301$0.01177 $0.01199$165.90K—-6.77%
05/11/2026$0.01350$0.01396$0.01242 $0.01286$245.05K—-4.72%
05/10/2026$0.01239$0.01443$0.01211 $0.01350$443.89K—+8.95%
05/09/2026$0.01238$0.01314$0.01228 $0.01239$210.38K—+0.11%
05/08/2026$0.01294$0.01305$0.01170 $0.01238$200.11K—-4.34%
05/07/2026$0.01304$0.01388$0.01225 $0.01294$382.28K—-0.76%
05/06/2026$0.01414$0.01464$0.01200 $0.01304$404.05K—-7.81%
05/05/2026$0.01528$0.01933$0.01381 $0.01414$932.47K—-7.45%
05/04/2026$0.01217$0.01691$0.01216 $0.01528$1.04M—+25.51%
05/03/2026$0.01055$0.01278$0.009631 $0.01217$550.39K—+15.35%
05/02/2026$0.009628$0.01066$0.009353 $0.01055$161.79K—+9.62%
05/01/2026$0.009618$0.009848$0.009533 $0.009628$82.81K—+0.10%
04/30/2026$0.009991$0.01019$0.009501 $0.009618$99.93K—-3.73%
04/29/2026$0.01067$0.01081$0.009546 $0.009991$123.70K—-6.36%
04/28/2026$0.01061$0.01075$0.01010 $0.01067$107.10K—+0.61%
04/27/2026$0.01036$0.01087$0.009832 $0.01061$106.57K—+2.35%
04/26/2026$0.01057$0.01069$0.01019 $0.01036$86.90K—-2.00%
04/25/2026$0.01101$0.01108$0.01048 $0.01057$83.77K—-3.92%
04/24/2026$0.01177$0.01208$0.01090 $0.01101$91.05K—-6.52%
04/23/2026$0.01068$0.01224$0.01018 $0.01177$224.47K—+10.23%
04/22/2026$0.01041$0.01175$0.01040 $0.01068$182.44K—+2.58%
04/21/2026$0.01044$0.01136$0.009731 $0.01041$173.23K—-0.24%
04/20/2026$0.009648$0.01066$0.009635 $0.01044$141.60K—+8.17%
04/19/2026$0.01089$0.01158$0.009503 $0.009648$294.68K—-11.42%
04/18/2026$0.01193$0.01639$0.01052 $0.01089$852.65K—-8.69%
04/17/2026$0.01214$0.01343$0.01135 $0.01193$633.46K—-1.71%
04/16/2026$0.01078$0.01370$0.01010 $0.01214$1.26M—+12.63%
04/15/2026$0.009964$0.01166$0.009834 $0.01078$1.17M—+8.14%
04/14/2026$0.01342$0.01343$0.009422 $0.009964$2.53M—-25.74%
04/13/2026$0.01316$0.01473$0.01301 $0.01342$746.88K—+2.00%
04/12/2026$0.01543$0.01577$0.01306 $0.01316$503.72K—-14.74%
04/11/2026$0.01743$0.01786$0.01539 $0.01543$416.20K—-11.49%
04/10/2026$0.01820$0.01918$0.01550 $0.01743$1.38M—-4.24%
04/09/2026$0.02295$0.02322$0.01538 $0.01820$4.04M—-20.69%
04/08/2026$0.01678$0.02338$0.01348 $0.02295$4.24M—+36.81%
04/07/2026$0.01783$0.01894$0.01550 $0.01678$1.04M—-5.91%
04/06/2026$0.01404$0.01814$0.01327 $0.01783$659.59K—+26.99%
04/05/2026$0.01200$0.01427$0.01108 $0.01404$373.56K—+17.00%
04/04/2026$0.01204$0.01243$0.01143 $0.01200$171.00K—-0.36%
04/03/2026$0.01197$0.01331$0.01191 $0.01204$254.24K—+0.64%
04/02/2026$0.01203$0.01313$0.01112 $0.01197$305.94K—-0.50%
04/01/2026$0.01364$0.01463$0.01156 $0.01203$485.93K—-11.83%
03/31/2026$0.01475$0.01517$0.01278 $0.01364$610.70K—-7.54%
03/30/2026$0.01547$0.01585$0.01436 $0.01475$400.09K—-4.60%
03/29/2026$0.01486$0.01635$0.01306 $0.01547$1.07M—+4.10%
03/28/2026$0.01274$0.01540$0.01095 $0.01486$1.49M—+16.65%
03/27/2026$0.01129$0.01293$0.01063 $0.01274$282.95K—+12.85%
03/26/2026$0.01154$0.01161$0.009934 $0.01129$515.61K—-2.22%
03/25/2026$0.01123$0.01215$0.009602 $0.01154$357.52K—+2.79%
03/24/2026$0.009861$0.01192$0.009537 $0.01123$568.43K—+13.87%
03/23/2026$0.008702$0.01069$0.008296 $0.009861$461.45K—+13.32%
03/22/2026$0.007515$0.009365$0.007485 $0.008702$299.27K—+15.80%
03/21/2026$0.007553$0.007767$0.007400 $0.007515$109.46K—-0.50%
03/20/2026$0.007078$0.007898$0.007070 $0.007553$281.76K—+6.71%
03/19/2026$0.006673$0.007429$0.006389 $0.007078$171.95K—+6.07%
03/18/2026$0.007181$0.007310$0.006345 $0.006673$157.05K—-7.07%
03/17/2026$0.007989$0.008231$0.007090 $0.007181$166.40K—-10.11%
03/16/2026$0.007703$0.008172$0.007654 $0.007989$86.08K—+3.71%
03/15/2026$0.007731$0.007997$0.007517 $0.007703$98.02K—-0.36%
03/14/2026$0.007975$0.008115$0.007583 $0.007731$86.21K—-3.06%
03/13/2026$0.008038$0.008340$0.007868 $0.007975$122.41K—-0.78%
03/12/2026$0.007950$0.008144$0.007805 $0.008038$83.72K—+1.11%
03/11/2026$0.007924$0.008126$0.007739 $0.007950$118.03K—+0.33%
03/10/2026$0.008042$0.008261$0.007794 $0.007924$94.04K—-1.47%
03/09/2026$0.007645$0.008234$0.007632 $0.008042$100.05K—+5.19%
03/08/2026$0.007596$0.007868$0.007500 $0.007645$97.35K—+0.65%
03/07/2026$0.008199$0.008287$0.007483 $0.007596$117.00K—-7.35%
03/06/2026$0.008671$0.008877$0.008069 $0.008199$161.47K—-5.44%
03/05/2026$0.009311$0.009467$0.008626 $0.008671$155.60K—-6.87%
03/04/2026$0.009467$0.01001$0.009219 $0.009311$181.83K—-1.65%
03/03/2026$0.009060$0.01076$0.008931 $0.009467$474.62K—+4.49%
03/02/2026$0.008437$0.009751$0.008120 $0.009060$355.50K—+7.38%
03/01/2026$0.007616$0.008916$0.007217 $0.008437$365.73K—+10.78%
02/28/2026$0.008058$0.008203$0.007052 $0.007616$154.68K—-5.49%
02/27/2026$0.008233$0.008939$0.007877 $0.008058$224.37K—-2.13%
02/26/2026$0.008177$0.008360$0.007644 $0.008233$158.09K—+0.68%
02/25/2026$0.007542$0.008516$0.007536 $0.008177$310.74K—+8.42%
02/24/2026$0.007611$0.007797$0.007420 $0.007542$165.10K—-0.91%
02/23/2026$0.008031$0.008060$0.007384 $0.007611$267.45K—-5.23%
02/22/2026$0.008775$0.008776$0.007956 $0.008031$135.06K—-8.48%
02/21/2026$0.009101$0.009367$0.008698 $0.008775$272.31K—-3.58%
02/20/2026$0.009065$0.009339$0.008343 $0.009101$344.20K—+0.40%
02/19/2026$0.008899$0.009178$0.008626 $0.009065$154.48K—+1.87%
02/18/2026$0.009771$0.009861$0.008800 $0.008899$238.91K—-8.92%
02/17/2026$0.01008$0.01021$0.009388 $0.009771$170.96K—-3.08%
02/16/2026$0.009942$0.01033$0.009657 $0.01008$182.10K—+1.40%
02/15/2026$0.01101$0.01123$0.009599 $0.009942$288.30K—-9.72%
02/14/2026$0.01023$0.01117$0.01006 $0.01101$281.69K—+7.63%
02/13/2026$0.009526$0.01031$0.009073 $0.01023$247.21K—+7.40%
02/12/2026$0.009125$0.009675$0.008774 $0.009526$222.82K—+4.39%
02/11/2026$0.009424$0.009531$0.008600 $0.009125$312.56K—-3.17%
02/10/2026$0.009436$0.01128$0.008995 $0.009424$475.20K—-0.13%
02/09/2026$0.009640$0.009900$0.008704 $0.009436$230.33K—-2.12%
02/08/2026$0.01002$0.01011$0.009489 $0.009640$231.75K—-3.79%
02/07/2026$0.01145$0.01145$0.009810 $0.01002$251.46K—-12.50%
02/06/2026$0.008710$0.01174$0.007290 $0.01145$554.75K—+31.48%
02/05/2026$0.01190$0.01199$0.008550 $0.008710$832.26K—-26.81%
02/04/2026$0.01188$0.01233$0.01103 $0.01190$304.99K—+0.17%
02/03/2026$0.01223$0.01270$0.01070 $0.01188$396.03K—-2.86%
02/02/2026$0.01144$0.01288$0.01107 $0.01223$335.56K—+6.91%
02/01/2026$0.01194$0.01277$0.01121 $0.01144$340.09K—-4.19%
01/31/2026$0.01511$0.01540$0.01073 $0.01194$647.36K—-20.98%
01/30/2026$0.01555$0.01612$0.01472 $0.01511$450.20K—-2.83%
01/29/2026$0.01829$0.01845$0.01475 $0.01555$532.81K—-14.98%
01/28/2026$0.01878$0.01895$0.01698 $0.01829$532.80K—-2.61%
01/27/2026$0.01648$0.01981$0.01600 $0.01878$1.06M—+13.96%
01/26/2026$0.01722$0.01738$0.01604 $0.01648$475.83K—-4.30%
01/25/2026$0.01905$0.01916$0.01632 $0.01722$501.71K—-9.61%
01/24/2026$0.01937$0.01975$0.01843 $0.01905$370.88K—-1.65%
01/23/2026$0.01981$0.02043$0.01845 $0.01937$255.11K—-2.22%
01/22/2026$0.02140$0.02203$0.01958 $0.01981$369.29K—-7.43%
01/21/2026$0.02077$0.02230$0.02028 $0.02140$506.94K—+3.03%
01/20/2026$0.02276$0.02396$0.02059 $0.02077$621.21K—-8.74%
01/19/2026$0.02532$0.02536$0.01968 $0.02276$1.01M—-10.11%
01/18/2026$0.02593$0.02870$0.02523 $0.02532$769.37K—-2.35%
01/17/2026$0.02696$0.02822$0.02577 $0.02593$561.02K—-3.82%
01/16/2026$0.02591$0.02759$0.02445 $0.02696$872.58K—+4.05%
01/15/2026$0.02337$0.02923$0.02259 $0.02591$1.64M—+10.87%
01/14/2026$0.02418$0.02962$0.02256 $0.02337$1.69M—-3.35%
01/13/2026$0.02238$0.02523$0.02218 $0.02418$602.07K—+8.04%
01/12/2026$0.02338$0.02546$0.02210 $0.02238$755.41K—-4.28%
01/11/2026$0.02681$0.03413$0.02280 $0.02338$2.09M—-12.79%
01/10/2026$0.02132$0.02910$0.02105 $0.02681$1.27M—+25.75%
01/09/2026$0.02212$0.02358$0.02077 $0.02132$758.74K—-3.62%
01/08/2026$0.02493$0.02519$0.02013 $0.02212$1.39M—-11.27%
01/07/2026$0.02765$0.03022$0.02450 $0.02493$1.26M—-9.84%
01/06/2026$0.02908$0.03098$0.02579 $0.02765$1.09M—-4.92%
01/05/2026$0.02994$0.03163$0.02728 $0.02908$939.79K—-2.87%
01/04/2026$0.02475$0.03253$0.02443 $0.02994$1.59M—+20.97%
01/03/2026$0.02644$0.02744$0.02422 $0.02475$937.01K—-6.39%
01/02/2026$0.02150$0.02717$0.02041 $0.02644$1.20M—+22.98%
01/01/2026$0.01965$0.02202$0.01947 $0.02150$554.91K—+9.41%
12/31/2025$0.01929$0.02143$0.01801 $0.01965$506.75K—+1.87%
12/30/2025$0.01964$0.01974$0.01871 $0.01929$247.84K—-1.78%
12/29/2025$0.02009$0.02299$0.01848 $0.01964$701.92K—-2.24%
12/28/2025$0.02125$0.02134$0.01956 $0.02009$225.51K—-5.46%
12/27/2025$0.01996$0.02183$0.01991 $0.02125$379.40K—+6.46%
12/26/2025$0.01908$0.02036$0.01879 $0.01996$464.32K—+4.61%
12/25/2025$0.02008$0.02120$0.01864 $0.01908$503.19K—-4.98%
12/24/2025$0.02123$0.02168$0.01951 $0.02008$378.58K—-5.42%
12/23/2025$0.02286$0.02426$0.02041 $0.02123$623.08K—-7.13%
12/22/2025$0.02003$0.02397$0.01934 $0.02286$708.83K—+14.13%
12/21/2025$0.01837$0.03000$0.01818 $0.02003$3.45M—+9.04%
12/20/2025$0.01773$0.01954$0.01771 $0.01837$367.90K—+3.61%
12/19/2025$0.01646$0.01831$0.01612 $0.01773$409.57K—+7.72%
12/18/2025$0.01826$0.01894$0.01585 $0.01646$674.21K—-9.86%
12/17/2025$0.02217$0.02354$0.01804 $0.01826$709.98K—-17.64%
12/16/2025$0.02271$0.02316$0.02176 $0.02217$336.64K—-2.38%
12/15/2025$0.02407$0.02635$0.02145 $0.02271$497.58K—-5.65%
12/14/2025$0.02663$0.02691$0.02375 $0.02407$267.12K—-9.61%
12/13/2025$0.02570$0.02691$0.02531 $0.02663$368.50K—+3.62%
12/12/2025$0.02571$0.02720$0.02506 $0.02570$453.36K—-0.04%
12/11/2025$0.02608$0.02662$0.02418 $0.02571$683.57K—-1.42%
12/10/2025$0.02563$0.02980$0.02411 $0.02608$1.34M—+1.76%
12/09/2025$0.02470$0.02739$0.02335 $0.02563$705.40K—+3.77%
12/08/2025$0.02372$0.02555$0.02353 $0.02470$426.44K—+4.13%
12/07/2025$0.02763$0.02876$0.02327 $0.02372$728.60K—-14.15%
12/06/2025$0.02701$0.02864$0.02631 $0.02763$949.78K—+2.30%
12/05/2025$0.03022$0.03098$0.02626 $0.02701$640.33K—-10.62%
12/04/2025$0.03058$0.03472$0.02983 $0.03022$1.43M—-1.18%
12/03/2025$0.02954$0.03172$0.02890 $0.03058$893.55K—+3.52%
12/02/2025$0.02753$0.03116$0.02572 $0.02954$1.36M—+7.30%
12/01/2025$0.03733$0.03739$0.02569 $0.02753$2.36M—-26.25%
11/30/2025$0.03283$0.04084$0.03166 $0.03733$2.55M—+13.71%
11/29/2025$0.03525$0.03664$0.03247 $0.03283$1.00M—-6.87%
11/28/2025$0.03278$0.03635$0.03098 $0.03525$1.43M—+7.54%
11/27/2025$0.03360$0.03509$0.03256 $0.03278$557.90K—-2.44%
11/26/2025$0.03678$0.03827$0.03107 $0.03360$1.56M—-8.65%
11/25/2025$0.03478$0.03925$0.03384 $0.03678$1.63M—+5.75%
11/24/2025$0.03210$0.03626$0.03125 $0.03478$1.26M—+8.35%
11/23/2025$0.03243$0.03443$0.03143 $0.03210$1.35M—-1.02%
11/22/2025$0.03458$0.03467$0.03058 $0.03243$968.05K—-6.22%
11/21/2025$0.03287$0.03477$0.02800 $0.03458$1.96M—+5.20%
11/20/2025$0.03894$0.03951$0.03104 $0.03287$1.71M—-15.59%
11/19/2025$0.04271$0.04277$0.03613 $0.03894$1.35M—-8.83%
11/18/2025$0.04272$0.05040$0.04136 $0.04271$3.00M—-0.02%
11/17/2025$0.04171$0.04479$0.04019 $0.04272$1.22M—+2.42%
11/16/2025$0.04382$0.04609$0.03780 $0.04171$948.21K—-4.82%
11/15/2025$0.04467$0.04639$0.04142 $0.04382$760.63K—-1.90%
11/14/2025$0.04859$0.04888$0.04295 $0.04467$1.74M—-8.07%
11/13/2025$0.05314$0.05495$0.04716 $0.04859$1.57M—-8.56%
11/12/2025$0.05803$0.06125$0.05229 $0.05314$1.34M—-8.43%
11/11/2025$0.07136$0.07210$0.05762 $0.05803$1.24M—-18.68%
11/10/2025$0.06142$0.07486$0.06121 $0.07136$2.79M—+16.18%
11/09/2025$0.05868$0.06905$0.05578 $0.06142$2.36M—+4.67%
11/08/2025$0.07015$0.07068$0.05614 $0.05868$1.91M—-16.35%
11/07/2025$0.06570$0.07586$0.05518 $0.07015$3.72M—+6.77%
11/06/2025$0.07916$0.08063$0.06233 $0.06570$3.84M—-17.00%
11/05/2025$0.06067$0.08436$0.05112 $0.07916$6.53M—+30.48%
11/04/2025$0.05550$0.06839$0.04737 $0.06067$5.76M—+9.32%
11/03/2025$0.08910$0.09034$0.05227 $0.05550$6.30M—-37.71%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

All sections