CoinXview PortfolioApp
EN
Coin: 1,258Exchanges: 22Market cap: $2.76T +3.71%Vol 24h: $31.54BDominance: BTC 58.7% ETH 10.7%ETH gas: 0.07 gweiFear & Greed: 62/100

Vaulta (A) price history

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

Monthly returns A

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-42%-12%-6.7%+18%-13%-18%+1.6%+17%+32%-17%+2.3%—-47%
2025+1.5%-29%+10%+8.9%-9.3%-19%+3.5%-4.7%-19%-32%-27%-19%-80%
2024-18%+25%+28%-31%+7.1%-29%+1.1%-18%+7.1%-14%+113%-18%-8%
2023+24%+7.8%+4.3%-15%-13%-16%-0.9%-21%-0.9%+9.6%+6.6%+24%-2%
2022-23%-2.3%+24%-29%-31%-33%+44%+3.2%-14%-2.8%-17%-9.4%-72%
2021+13%+19%+38%+34%+2.8%-38%-1.7%+18%-22%+18%-14%-24%+12%
2020+60%-15%-37%+28%-5.3%-11%+31%+3.7%-20%-1.9%+29%-21%-0%
2019-9.0%+52%+20%+15%+78%-32%-24%-25%-11%+9.9%-16%-6.0%+1%
2018+58%-31%-28%+194%-30%-34%-9.7%-13%-11%-8.1%-45%-12%-66%
2017——————————+261%+167%+864%
Monthly average+7.2%+1.4%+5.8%+25%-1.5%-26%+4.9%-4.3%-6.5%-4.4%+32%+9.2%
Up years5/94/96/96/93/90/95/94/92/93/94/92/9

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
11/04/2026$0.08074$0.08515$0.07651 $0.08381$532.77K$128.93M+3.80%
11/03/2026$0.07874$0.08151$0.07851 $0.08074$283.47K$134.92M+2.54%
11/02/2026$0.08151$0.08213$0.07727 $0.07874$175.19K$131.58M-3.40%
11/01/2026$0.08193$0.08311$0.08071 $0.08151$127.83K$136.21M-0.51%
10/31/2026$0.08316$0.08363$0.08068 $0.08194$88.03K$136.93M-1.47%
10/30/2026$0.08249$0.08356$0.07677 $0.08323$464.37K$139.08M+0.90%
10/29/2026$0.09103$0.09248$0.08138 $0.08252$465.46K$137.90M-9.35%
10/28/2026$0.09073$0.09275$0.08921 $0.09107$273.67K$152.19M+0.37%
10/27/2026$0.09100$0.09170$0.08890 $0.09070$245.73K$151.57M-0.33%
10/26/2026$0.08747$0.09135$0.08588 $0.09087$402.19K$151.85M+3.89%
10/25/2026$0.09119$0.09202$0.08631 $0.08747$557.86K$146.17M-4.08%
10/24/2026$0.09200$0.09350$0.08730 $0.09130$536.30K$152.57M-0.76%
10/23/2026$0.09241$0.09665$0.08907 $0.09209$349.68K$153.89M-0.35%
10/22/2026$0.1005$0.1013$0.09136 $0.09241$262.44K$154.43M-8.03%
10/21/2026$0.09780$0.1042$0.09390 $0.1006$1.35M$168.11M+2.86%
10/20/2026$0.08850$0.1003$0.08780 $0.09800$2.99M$163.77M+10.73%
10/19/2026$0.09030$0.09100$0.08410 $0.08860$2.45M$148.06M-1.88%
10/18/2026$0.1118$0.1126$0.08610 $0.09030$3.29M$150.90M-19.23%
10/17/2026$0.1048$0.1162$0.1022 $0.1119$5.09M$186.99M+6.77%
10/16/2026$0.09720$0.1141$0.09490 $0.1048$3.01M$175.13M+7.82%
10/15/2026$0.1037$0.1052$0.09330 $0.09720$1.37M$162.43M-6.27%
10/14/2026$0.09990$0.1100$0.09930 $0.1036$2.37M$173.12M+3.70%
10/13/2026$0.09910$0.1034$0.09620 $0.09980$363.77K$166.77M+0.71%
10/12/2026$0.1041$0.1041$0.09900 $0.09910$565.30K$165.60M-4.80%
10/11/2026$0.1034$0.1059$0.1007 $0.1039$1.09M$173.63M+0.48%
10/10/2026$0.1048$0.1092$0.1023 $0.1033$833.67K$172.62M-1.43%
10/09/2026$0.09740$0.1055$0.09510 $0.1050$1.27M$175.46M+7.80%
10/08/2026$0.09820$0.1009$0.09250 $0.09740$577.74K$162.76M-0.81%
10/07/2026$0.1032$0.1056$0.09540 $0.09830$607.00K$164.27M-4.75%
10/06/2026$0.1016$0.1078$0.09920 $0.1031$1.27M$172.29M+1.48%
10/05/2026$0.09660$0.1090$0.09590 $0.1017$1.73M$169.95M+5.28%
10/04/2026$0.09570$0.09710$0.09450 $0.09660$330.62K$161.43M+0.94%
10/03/2026$0.09440$0.09630$0.09320 $0.09580$234.29K$160.03M+1.48%
10/02/2026$0.09620$0.09800$0.09130 $0.09440$913.67K$157.69M-1.87%
10/01/2026$0.09890$0.09950$0.09450 $0.09620$465.15K$160.64M-2.73%
09/30/2026$0.09640$0.1007$0.09400 $0.09870$820.50K$164.79M+2.39%
09/29/2026$0.09510$0.09830$0.09260 $0.09640$394.38K$160.93M+1.37%
09/28/2026$0.1037$0.1043$0.09310 $0.09530$1.25M$159.08M-8.10%
09/27/2026$0.1018$0.1082$0.1011 $0.1037$719.01K$173.08M+1.87%
09/26/2026$0.1024$0.1038$0.09950 $0.1019$353.52K$170.05M-0.49%
09/25/2026$0.09940$0.1031$0.09700 $0.1024$592.48K$170.86M+3.02%
09/24/2026$0.09200$0.1007$0.09020 $0.09950$595.30K$166.00M+8.15%
09/23/2026$0.09800$0.09970$0.09120 $0.09170$639.58K—-6.43%
09/22/2026$0.09310$0.09990$0.09200 $0.09820$627.86K—+5.48%
09/21/2026$0.08900$0.09440$0.08680 $0.09310$442.89K$155.27M+4.61%
09/20/2026$0.08990$0.09050$0.08600 $0.08890$416.11K$148.24M-1.11%
09/19/2026$0.09190$0.09360$0.08740 $0.09000$4.83M$150.06M-2.07%
09/18/2026$0.07890$0.09930$0.07800 $0.09180$2.97M$153.04M+16.35%
09/17/2026$0.07580$0.07920$0.07530 $0.07890$3.41M$131.52M+4.09%
09/16/2026$0.07620$0.07680$0.07340 $0.07590$190.46K$126.50M-0.39%
09/15/2026$0.08080$0.08390$0.07570 $0.07640$372.48K$127.32M-5.45%
09/14/2026$0.08130$0.08400$0.08020 $0.08080$259.31K$134.64M-0.62%
09/13/2026$0.07830$0.08340$0.07830 $0.08130$332.05K$135.45M+3.83%
09/12/2026$0.07680$0.07890$0.07670 $0.07840$112.12K$130.60M+2.08%
09/11/2026$0.07750$0.08000$0.07470 $0.07680$322.67K$127.92M-0.90%
09/10/2026$0.08160$0.08170$0.07690 $0.07750$227.84K$129.07M-5.02%
09/09/2026$0.08080$0.08600$0.08030 $0.08160$469.59K$135.88M+0.99%
09/08/2026$0.08040$0.08230$0.07940 $0.08080$203.91K$134.53M+0.50%
09/07/2026$0.08080$0.08250$0.08000 $0.08060$241.77K$134.18M-0.25%
09/06/2026$0.08010$0.08180$0.07920 $0.08060$274.29K$134.17M+0.62%
09/05/2026$0.07730$0.08130$0.07710 $0.08010$300.23K$133.32M+3.62%
09/04/2026$0.07880$0.07940$0.07550 $0.07730$182.29K$128.64M-1.90%
09/03/2026$0.07670$0.07990$0.07660 $0.07870$171.02K$130.95M+2.61%
09/02/2026$0.07460$0.07860$0.07360 $0.07680$359.59K$127.78M+2.95%
09/01/2026$0.07490$0.07670$0.07370 $0.07450$214.56K$123.93M-0.53%
08/31/2026$0.07360$0.07660$0.07360 $0.07480$221.23K$124.42M+1.63%
08/30/2026$0.07650$0.07740$0.07280 $0.07370$198.35K$122.57M-3.66%
08/29/2026$0.07600$0.08150$0.07570 $0.07640$442.42K$127.05M+0.53%
08/28/2026$0.07750$0.07970$0.07430 $0.07620$323.48K$126.70M-1.68%
08/27/2026$0.07890$0.07930$0.07550 $0.07770$288.89K$129.18M-1.52%
08/26/2026$0.07320$0.07890$0.07190 $0.07890$863.17K$131.16M+7.79%
08/25/2026$0.07310$0.07600$0.07160 $0.07310$833.64K$121.50M+0.00%
08/24/2026$0.07530$0.07560$0.07260 $0.07300$418.29K$121.32M-3.05%
08/23/2026$0.07320$0.07730$0.07060 $0.07540$363.71K$125.29M+3.01%
08/22/2026$0.07740$0.08250$0.07240 $0.07310$1.05M—-5.56%
08/21/2026$0.06970$0.07840$0.06890 $0.07740$514.56K$128.58M+11.05%
08/20/2026$0.06660$0.07010$0.06530 $0.06970$565.35K$115.77M+4.65%
08/19/2026$0.06060$0.06690$0.06040 $0.06660$329.14K$110.61M+9.90%
08/18/2026$0.06100$0.06110$0.05900 $0.06050$188.31K$100.47M-0.82%
08/17/2026$0.06110$0.06190$0.06080 $0.06090$120.78K$101.12M-0.33%
08/16/2026$0.06160$0.06210$0.06070 $0.06110$85.41K$101.44M-0.81%
08/15/2026$0.06200$0.06240$0.06040 $0.06160$243.46K$102.26M-0.65%
08/14/2026$0.06240$0.06260$0.06120 $0.06190$284.82K$102.74M-0.80%
08/13/2026$0.06250$0.06390$0.06210 $0.06250$223.94K$103.72M+0.00%
08/12/2026$0.06320$0.06500$0.06190 $0.06260$228.49K$103.88M-0.95%
08/11/2026$0.06410$0.06520$0.06200 $0.06310$346.28K$104.70M-1.56%
08/10/2026$0.06450$0.06530$0.06390 $0.06410$94.91K$106.34M-0.62%
08/09/2026$0.06520$0.06530$0.06400 $0.06450$116.38K$106.99M-1.07%
08/08/2026$0.06440$0.06590$0.06430 $0.06530$37.87K$108.31M+1.40%
08/07/2026$0.06520$0.06550$0.06380 $0.06430$69.48K$106.63M-1.38%
08/06/2026$0.06440$0.06640$0.06380 $0.06510$106.03K$107.95M+1.09%
08/05/2026$0.06480$0.06570$0.06410 $0.06430$109.45K$106.61M-0.77%
08/04/2026$0.06430$0.06580$0.06410 $0.06490$151.27K$107.59M+0.93%
08/03/2026$0.06340$0.06540$0.06230 $0.06440$260.70K$106.74M+1.58%
08/02/2026$0.06380$0.06530$0.06310 $0.06340$188.74K$105.07M-0.63%
08/01/2026$0.06410$0.06460$0.06260 $0.06370$134.46K$105.56M-0.62%
07/31/2026$0.06130$0.06460$0.06080 $0.06410$257.40K$106.21M+4.57%
07/30/2026$0.05980$0.06200$0.05930 $0.06130$140.20K$101.55M+2.51%
07/29/2026$0.06230$0.06270$0.05840 $0.05990$293.02K$99.22M-3.85%
07/28/2026$0.06240$0.06300$0.06100 $0.06230$270.40K$103.18M-0.16%
07/27/2026$0.06360$0.06600$0.06170 $0.06240$500.70K$103.34M-1.89%
07/26/2026$0.06190$0.06460$0.06180 $0.06370$454.37K$105.48M+2.91%
07/25/2026$0.06260$0.06310$0.06120 $0.06190$334.93K$102.48M-1.12%
07/24/2026$0.06500$0.06690$0.06130 $0.06260$873.73K$103.63M-3.69%
07/23/2026$0.06600$0.06680$0.06400 $0.06500$248.82K$107.59M-1.52%
07/22/2026$0.06720$0.06740$0.06520 $0.06610$180.05K$109.39M-1.64%
07/21/2026$0.06670$0.06810$0.06630 $0.06720$267.01K—+0.75%
07/20/2026$0.06800$0.06880$0.06540 $0.06660$295.62K$110.19M-2.06%
07/19/2026$0.06950$0.07030$0.06460 $0.06800$1.17M$112.50M-2.16%
07/18/2026$0.07000$0.07250$0.06900 $0.06950$385.05K$114.96M-0.71%
07/17/2026$0.07250$0.07580$0.06860 $0.07000$534.90K$115.78M-3.45%
07/16/2026$0.07560$0.07620$0.07220 $0.07250$285.32K$119.90M-4.10%
07/15/2026$0.07420$0.07840$0.07290 $0.07560$482.93K$125.01M+1.89%
07/14/2026$0.07410$0.07510$0.07190 $0.07430$199.67K—+0.27%
07/13/2026$0.07140$0.07630$0.07090 $0.07410$488.11K—+3.78%
07/12/2026$0.07410$0.07730$0.07120 $0.07140$301.46K—-3.64%
07/11/2026$0.07880$0.07990$0.07400 $0.07400$209.90K$122.30M-6.09%
07/10/2026$0.07950$0.08180$0.07610 $0.07880$442.92K$130.22M-0.88%
07/09/2026$0.07440$0.07970$0.07250 $0.07960$604.81K$131.52M+6.99%
07/08/2026$0.07380$0.07950$0.07330 $0.07430$1.00M$122.75M+0.68%
07/07/2026$0.07400$0.07700$0.07320 $0.07380$456.23K$121.91M-0.27%
07/06/2026$0.07240$0.07540$0.07080 $0.07410$249.61K$122.39M+2.35%
07/05/2026$0.07390$0.07570$0.07160 $0.07230$1.00M$119.40M-2.17%
07/04/2026$0.06740$0.07420$0.06610 $0.07380$911.06K$121.86M+9.50%
07/03/2026$0.06400$0.06860$0.06390 $0.06740$343.69K$111.28M+5.31%
07/02/2026$0.06400$0.06660$0.06330 $0.06420$506.27K$105.98M+0.31%
07/01/2026$0.06310$0.06640$0.06110 $0.06400$584.98K$105.64M+1.43%
06/30/2026$0.06150$0.06410$0.05980 $0.06310$602.50K$104.14M+2.60%
06/29/2026$0.06010$0.06530$0.05940 $0.06160$478.98K$101.65M+2.50%
06/28/2026$0.06030$0.06110$0.05890 $0.06010$154.49K$99.17M-0.33%
06/27/2026$0.06180$0.06240$0.06000 $0.06030$179.54K$99.48M-2.43%
06/26/2026$0.06020$0.06250$0.05830 $0.06160$811.60K—+2.33%
06/25/2026$0.06220$0.06310$0.05790 $0.06010$438.31K—-3.38%
06/24/2026$0.06530$0.06580$0.05930 $0.06210$426.91K—-4.90%
06/23/2026$0.06450$0.06600$0.06140 $0.06530$343.33K—+1.24%
06/22/2026$0.06440$0.06780$0.06400 $0.06460$453.95K$106.51M+0.31%
06/21/2026$0.06630$0.06650$0.06340 $0.06440$406.57K$106.17M-2.87%
06/20/2026$0.06640$0.06790$0.06420 $0.06620$732.60K$109.12M-0.30%
06/19/2026$0.06910$0.06910$0.06540 $0.06640$468.33K$109.44M-3.91%
06/18/2026$0.07350$0.07390$0.06710 $0.06910$1.03M$113.87M-5.99%
06/17/2026$0.07290$0.07690$0.07180 $0.07350$807.11K$121.11M+0.82%
06/16/2026$0.07370$0.07440$0.07030 $0.07280$366.51K$119.94M-1.22%
06/15/2026$0.07400$0.07560$0.07260 $0.07380$714.38K$121.57M-0.27%
06/14/2026$0.07240$0.07430$0.07030 $0.07410$557.82K$122.05M+2.35%
06/13/2026$0.07100$0.07550$0.07010 $0.07240$1.50M$119.23M+1.97%
06/12/2026$0.07300$0.07320$0.06940 $0.07080$1.07M$116.58M-3.01%
06/11/2026$0.06340$0.07670$0.06340 $0.07300$2.55M$120.19M+15.14%
06/10/2026$0.06400$0.06500$0.06150 $0.06340$682.45K$104.37M-0.94%
06/09/2026$0.06430$0.06490$0.06220 $0.06400$225.99K—-0.47%
06/08/2026$0.06380$0.06560$0.06220 $0.06430$411.68K$105.83M+0.78%
06/07/2026$0.06170$0.06520$0.06070 $0.06380$300.57K$104.99M+3.40%
06/06/2026$0.06190$0.06270$0.05740 $0.06160$383.99K$101.36M-0.48%
06/05/2026$0.06760$0.06770$0.05930 $0.06180$1.13M$101.68M-8.58%
06/04/2026$0.07150$0.07250$0.06470 $0.06770$772.74K$111.37M-5.31%
06/03/2026$0.07130$0.07510$0.07040 $0.07150$468.65K$117.60M+0.28%
06/02/2026$0.07740$0.07750$0.06970 $0.07110$662.29K$116.93M-8.14%
06/01/2026$0.07740$0.07830$0.07390 $0.07740$498.95K$127.28M+0.00%
05/31/2026$0.07710$0.07760$0.07480 $0.07720$340.34K$126.93M+0.13%
05/30/2026$0.07640$0.07840$0.07630 $0.07710$262.74K$126.75M+0.92%
05/29/2026$0.07430$0.07730$0.07320 $0.07630$593.31K$125.42M+2.69%
05/28/2026$0.07550$0.07570$0.07080 $0.07430$1.02M$122.12M-1.59%
05/27/2026$0.07820$0.07910$0.07460 $0.07550$360.08K$124.07M-3.45%
05/26/2026$0.07940$0.08130$0.07730 $0.07820$732.30K$128.49M-1.51%
05/25/2026$0.07770$0.08080$0.07750 $0.07950$440.27K$130.61M+2.32%
05/24/2026$0.08060$0.08140$0.07600 $0.07770$640.97K$127.64M-3.60%
05/23/2026$0.07790$0.08210$0.07570 $0.08070$535.86K$132.55M+3.59%
05/22/2026$0.08210$0.08260$0.07720 $0.07800$570.71K$128.10M-4.99%
05/21/2026$0.08110$0.08270$0.08020 $0.08210$331.39K$134.82M+1.23%
05/20/2026$0.07980$0.08210$0.07950 $0.08110$442.24K$133.16M+1.63%
05/19/2026$0.08150$0.08200$0.07930 $0.07980$330.40K$131.01M-2.09%
05/18/2026$0.08040$0.08180$0.07890 $0.08150$473.50K$133.78M+1.37%
05/17/2026$0.08400$0.08520$0.07750 $0.08040$890.27K$131.96M-4.29%
05/16/2026$0.08710$0.08810$0.08220 $0.08410$554.63K$138.01M-3.44%
05/15/2026$0.09220$0.09370$0.08340 $0.08710$1.18M$142.92M-5.53%
05/14/2026$0.09070$0.09390$0.08890 $0.09220$717.66K$151.27M+1.65%
05/13/2026$0.09410$0.09740$0.08990 $0.09060$964.82K$148.62M-3.72%
05/12/2026$0.09730$0.09800$0.09190 $0.09400$787.32K$154.18M-3.39%
05/11/2026$0.09890$0.09900$0.09450 $0.09730$817.14K$159.57M-1.62%
05/10/2026$0.09490$0.1002$0.09310 $0.09880$1.45M$162.01M+4.11%
05/09/2026$0.09670$0.09840$0.09370 $0.09490$641.98K$155.60M-1.86%
05/08/2026$0.09130$0.09760$0.09130 $0.09660$1.50M$158.37M+5.81%
05/07/2026$0.09140$0.09320$0.08880 $0.09140$1.08M$149.82M+0.00%
05/06/2026$0.08750$0.09280$0.08750 $0.09140$1.60M$149.80M+4.46%
05/05/2026$0.08750$0.08940$0.08670 $0.08750$932.08K$143.39M+0.00%
05/04/2026$0.08790$0.09100$0.08660 $0.08760$1.02M$143.54M-0.34%
05/03/2026$0.09050$0.09050$0.08710 $0.08790$825.70K$144.01M-2.87%
05/02/2026$0.08950$0.09210$0.08740 $0.09050$957.75K$148.25M+1.12%
05/01/2026$0.08880$0.09020$0.08720 $0.08960$582.18K$146.76M+0.90%
04/30/2026$0.09440$0.09690$0.08850 $0.08880$1.24M$145.43M-5.93%
04/29/2026$0.09220$0.09830$0.09180 $0.09420$3.26M$154.25M+2.17%
04/28/2026$0.08890$0.09310$0.08780 $0.09210$1.05M$150.80M+3.60%
04/27/2026$0.09150$0.09180$0.08550 $0.08900$836.69K$145.70M-2.73%
04/26/2026$0.08780$0.09320$0.08670 $0.09160$898.70K—+4.33%
04/25/2026$0.09110$0.09240$0.08680 $0.08780$733.04K$143.70M-3.62%
04/24/2026$0.08730$0.09260$0.08660 $0.09120$1.71M$149.25M+4.47%
04/23/2026$0.08710$0.08790$0.08330 $0.08730$1.39M$142.85M+0.23%
04/22/2026$0.08300$0.08980$0.08260 $0.08700$1.29M$142.34M+4.82%
04/21/2026$0.08150$0.08300$0.08080 $0.08280$463.62K$135.45M+1.60%
04/20/2026$0.07890$0.08220$0.07880 $0.08140$434.43K$133.14M+3.17%
04/19/2026$0.08150$0.08150$0.07830 $0.07890$553.22K$129.04M-3.19%
04/18/2026$0.08460$0.08540$0.08090 $0.08140$650.42K$133.11M-3.78%
04/17/2026$0.08440$0.08640$0.08210 $0.08470$819.11K$138.48M+0.36%
04/16/2026$0.08110$0.08580$0.08040 $0.08440$1.23M$137.98M+4.07%
04/15/2026$0.07830$0.08220$0.07770 $0.08100$679.32K$132.40M+3.45%
04/14/2026$0.07990$0.08030$0.07740 $0.07840$519.71K$128.14M-1.88%
04/13/2026$0.07680$0.08010$0.07570 $0.07990$740.06K$130.57M+4.04%
04/12/2026$0.08030$0.08050$0.07670 $0.07690$576.02K$125.65M-4.23%
04/11/2026$0.08120$0.08150$0.07940 $0.08020$683.18K$131.03M-1.23%
04/10/2026$0.07940$0.09320$0.07890 $0.08120$3.88M$132.64M+2.27%
04/09/2026$0.07920$0.08060$0.07790 $0.07940$416.63K$129.69M+0.25%
04/08/2026$0.08100$0.08140$0.07880 $0.07920$346.11K$129.34M-2.22%
04/07/2026$0.07890$0.08130$0.07620 $0.08090$628.93K$132.10M+2.53%
04/06/2026$0.07860$0.08090$0.07790 $0.07890$413.19K$128.82M+0.38%
04/05/2026$0.07920$0.07930$0.07610 $0.07850$331.21K$128.15M-0.88%
04/04/2026$0.07970$0.08050$0.07790 $0.07910$462.86K$129.11M-0.75%
04/03/2026$0.07680$0.08190$0.07640 $0.07970$1.34M$130.08M+3.78%
04/02/2026$0.07940$0.08040$0.07500 $0.07680$550.84K—-3.27%
04/01/2026$0.07550$0.08060$0.07500 $0.07930$1.04M$129.39M+5.03%
03/31/2026$0.07470$0.07580$0.07270 $0.07560$516.97K$123.34M+1.20%
03/30/2026$0.07260$0.07580$0.07220 $0.07470$589.38K$121.85M+2.89%
03/29/2026$0.07400$0.07520$0.07000 $0.07240$778.79K—-2.16%
03/28/2026$0.07380$0.07650$0.07330 $0.07390$517.79K$120.52M+0.14%
03/27/2026$0.07650$0.07740$0.07330 $0.07380$477.20K$120.34M-3.53%
03/26/2026$0.08090$0.08130$0.07530 $0.07660$528.85K$124.89M-5.32%
03/25/2026$0.08040$0.08140$0.07930 $0.08070$599.12K$131.56M+0.37%
03/24/2026$0.07890$0.08180$0.07750 $0.08040$1.00M$131.05M+1.90%
03/23/2026$0.07610$0.08010$0.07570 $0.07880$393.23K—+3.55%
03/22/2026$0.07750$0.07870$0.07460 $0.07600$490.79K—-1.94%
03/21/2026$0.08090$0.08290$0.07690 $0.07750$465.38K$126.28M-4.20%
03/20/2026$0.08160$0.08390$0.07940 $0.08090$425.99K$131.80M-0.86%
03/19/2026$0.08010$0.08240$0.07740 $0.08150$638.39K$132.76M+1.75%
03/18/2026$0.08400$0.08640$0.07860 $0.08000$672.37K$130.30M-4.76%
03/17/2026$0.08510$0.08550$0.08240 $0.08390$433.97K$136.63M-1.41%
03/16/2026$0.08390$0.08590$0.08190 $0.08520$841.17K—+1.55%
03/15/2026$0.07910$0.08530$0.07860 $0.08370$2.18M$136.27M+5.82%
03/14/2026$0.07880$0.08000$0.07660 $0.07900$390.81K$128.60M+0.25%
03/13/2026$0.07720$0.08240$0.07720 $0.07870$1.15M$128.10M+1.94%
03/12/2026$0.07660$0.07790$0.07500 $0.07720$477.27K$125.64M+0.78%
03/11/2026$0.07560$0.07820$0.07490 $0.07650$675.50K$124.49M+1.19%
03/10/2026$0.07630$0.07850$0.07480 $0.07570$1.10M$123.17M-0.79%
03/09/2026$0.07620$0.07930$0.07440 $0.07630$1.33M—+0.13%
03/08/2026$0.07650$0.07980$0.07530 $0.07620$601.06K$123.95M-0.39%
03/07/2026$0.07880$0.08080$0.07590 $0.07640$480.35K$124.26M-3.05%
03/06/2026$0.07890$0.08220$0.07600 $0.07890$1.04M$128.31M+0.00%
03/05/2026$0.07910$0.07960$0.07680 $0.07900$464.40K$128.46M-0.13%
03/04/2026$0.07670$0.08180$0.07550 $0.07920$740.98K$128.76M+3.26%
03/03/2026$0.07910$0.07920$0.07480 $0.07660$560.96K—-3.16%
03/02/2026$0.07820$0.08220$0.07720 $0.07900$492.97K$128.41M+1.02%
03/01/2026$0.08100$0.08270$0.07660 $0.07810$468.80K$126.93M-3.58%
02/28/2026$0.08020$0.08130$0.07400 $0.08100$627.40K$131.63M+1.00%
02/27/2026$0.08070$0.08290$0.07860 $0.08010$571.01K$130.15M-0.74%
02/26/2026$0.08300$0.08400$0.07860 $0.08080$612.16K—-2.65%
02/25/2026$0.07790$0.08540$0.07780 $0.08290$576.91K$134.65M+6.42%
02/24/2026$0.07860$0.07960$0.07570 $0.07790$389.68K$126.51M-0.89%
02/23/2026$0.08010$0.08150$0.07510 $0.07840$739.55K—-2.12%
02/22/2026$0.08280$0.08280$0.07950 $0.08000$359.76K$129.90M-3.38%
02/21/2026$0.08200$0.08580$0.08130 $0.08280$637.54K$134.43M+0.98%
02/20/2026$0.08120$0.08260$0.07960 $0.08210$554.20K$133.28M+1.11%
02/19/2026$0.08220$0.08330$0.07790 $0.08120$525.80K$131.80M-1.22%
02/18/2026$0.08490$0.08710$0.08190 $0.08210$724.92K$133.24M-3.30%
02/17/2026$0.08610$0.08650$0.08390 $0.08480$444.54K$137.60M-1.51%
02/16/2026$0.08530$0.08620$0.08340 $0.08620$552.10K$139.86M+1.06%
02/15/2026$0.08970$0.09050$0.08390 $0.08540$787.44K$138.54M-4.79%
02/14/2026$0.08740$0.09070$0.08710 $0.08970$613.53K$145.50M+2.63%
02/13/2026$0.08480$0.08820$0.08250 $0.08750$1.18M$141.91M+3.18%
02/12/2026$0.08200$0.08590$0.08200 $0.08480$1.26M$137.52M+3.41%
02/11/2026$0.08100$0.08330$0.07880 $0.08190$639.43K$132.80M+1.11%
02/10/2026$0.08290$0.08310$0.08000 $0.08100$427.64K$131.32M-2.29%
02/09/2026$0.08300$0.08410$0.07940 $0.08280$507.54K$134.22M-0.24%
02/08/2026$0.08550$0.08570$0.08210 $0.08300$478.44K$134.53M-2.92%
02/07/2026$0.08530$0.08720$0.08260 $0.08550$716.87K$138.56M+0.23%
02/06/2026$0.07720$0.08700$0.06870 $0.08540$1.30M$138.38M+10.62%
02/05/2026$0.09150$0.09200$0.07640 $0.07690$1.50M$124.59M-15.96%
02/04/2026$0.09230$0.09500$0.08890 $0.09150$859.91K$148.23M-0.87%
02/03/2026$0.09540$0.09590$0.08840 $0.09230$2.43M$149.51M-3.25%
02/02/2026$0.09120$0.09800$0.08940 $0.09530$1.51M$154.35M+4.50%
02/01/2026$0.09240$0.09650$0.08940 $0.09110$1.33M$147.52M-1.41%
01/31/2026$0.1007$0.1010$0.08180 $0.09240$2.22M$149.61M-8.24%
01/30/2026$0.1021$0.1033$0.09780 $0.1007$1.69M$163.03M-1.37%
01/29/2026$0.1102$0.1102$0.09880 $0.1020$5.15M$165.11M-7.44%
01/28/2026$0.1103$0.1121$0.1088 $0.1101$824.70K$178.20M-0.18%
01/27/2026$0.1112$0.1112$0.1080 $0.1103$1.43M$178.50M-0.81%
01/26/2026$0.1101$0.1125$0.1061 $0.1113$1.50M$180.10M+1.09%
01/25/2026$0.1151$0.1153$0.1034 $0.1101$2.45M$178.13M-4.34%
01/24/2026$0.1129$0.1154$0.1115 $0.1151$1.68M$186.20M+1.95%
01/23/2026$0.1092$0.1202$0.1092 $0.1129$3.72M$182.61M+3.39%
01/22/2026$0.1107$0.1129$0.1070 $0.1091$1.45M$176.45M-1.45%
01/21/2026$0.1067$0.1123$0.1064 $0.1106$2.04M$178.85M+3.66%
01/20/2026$0.1144$0.1149$0.1063 $0.1067$3.01M$172.52M-6.73%
01/19/2026$0.1208$0.1209$0.1106 $0.1145$4.48M$185.11M-5.22%
01/18/2026$0.1271$0.1288$0.1207 $0.1208$3.59M$195.27M-4.96%
01/17/2026$0.1379$0.1394$0.1228 $0.1271$16.19M$205.42M-7.83%
01/16/2026$0.1722$0.1725$0.1360 $0.1379$31.09M$222.85M-19.92%
01/15/2026$0.1801$0.1801$0.1686 $0.1723$1.59M$278.41M-4.33%
01/14/2026$0.1816$0.1852$0.1781 $0.1801$1.50M$290.97M-0.83%
01/13/2026$0.1682$0.1841$0.1678 $0.1816$1.80M$293.36M+7.97%
01/12/2026$0.1708$0.1758$0.1664 $0.1682$1.07M$271.68M-1.52%
01/11/2026$0.1769$0.1808$0.1688 $0.1708$855.81K$275.84M-3.45%
01/10/2026$0.1749$0.1833$0.1730 $0.1769$658.79K$285.65M+1.14%
01/09/2026$0.1737$0.1774$0.1710 $0.1749$871.88K$282.39M+0.69%
01/08/2026$0.1790$0.1795$0.1699 $0.1736$2.62M$280.25M-3.02%
01/07/2026$0.1861$0.1864$0.1766 $0.1790$892.05K$288.93M-3.82%
01/06/2026$0.1863$0.1919$0.1779 $0.1861$1.54M$300.35M-0.11%
01/05/2026$0.1782$0.1883$0.1745 $0.1864$1.66M$300.80M+4.60%
01/04/2026$0.1733$0.1789$0.1732 $0.1782$833.25K$287.53M+2.83%
01/03/2026$0.1719$0.1760$0.1682 $0.1732$696.84K$279.43M+0.76%
01/02/2026$0.1640$0.1730$0.1625 $0.1718$925.10K$277.13M+4.76%
01/01/2026$0.1585$0.1647$0.1581 $0.1638$674.92K$264.19M+3.34%
12/31/2025$0.1632$0.1666$0.1563 $0.1584$1.64M$255.45M-2.94%
12/30/2025$0.1551$0.1655$0.1535 $0.1632$2.41M$263.16M+5.22%
12/29/2025$0.1578$0.1632$0.1548 $0.1551$924.91K$250.06M-1.71%
12/28/2025$0.1590$0.1619$0.1556 $0.1577$682.11K$254.22M-0.82%
12/27/2025$0.1511$0.1598$0.1496 $0.1590$1.86M$256.28M+5.23%
12/26/2025$0.1529$0.1578$0.1494 $0.1511$1.23M$243.52M-1.18%
12/25/2025$0.1614$0.1640$0.1528 $0.1531$705.30K$246.71M-5.14%
12/24/2025$0.1651$0.1656$0.1598 $0.1614$781.58K$260.05M-2.24%
12/23/2025$0.1653$0.1667$0.1604 $0.1651$954.30K$265.98M-0.12%
12/22/2025$0.1630$0.1693$0.1609 $0.1653$866.35K$266.27M+1.41%
12/21/2025$0.1694$0.1701$0.1592 $0.1630$1.05M$262.53M-3.78%
12/20/2025$0.1606$0.1709$0.1596 $0.1693$949.91K$272.64M+5.42%
12/19/2025$0.1475$0.1619$0.1465 $0.1605$1.68M$258.43M+8.81%
12/18/2025$0.1532$0.1582$0.1421 $0.1475$1.36M$237.47M-3.72%
12/17/2025$0.1628$0.1650$0.1508 $0.1532$1.61M$246.62M-5.90%
12/16/2025$0.1623$0.1655$0.1590 $0.1629$1.40M$262.20M+0.37%
12/15/2025$0.1687$0.1716$0.1565 $0.1623$1.97M$261.20M-3.79%
12/14/2025$0.1759$0.1768$0.1668 $0.1687$1.25M$271.46M-4.09%
12/13/2025$0.1764$0.1788$0.1746 $0.1759$728.59K$283.01M-0.28%
12/12/2025$0.1818$0.1827$0.1723 $0.1763$1.29M$283.62M-3.03%
12/11/2025$0.1832$0.1840$0.1771 $0.1818$1.76M$292.43M-0.76%
12/10/2025$0.1880$0.1908$0.1825 $0.1832$1.53M$294.64M-2.55%
12/09/2025$0.1797$0.1929$0.1770 $0.1880$1.68M$302.33M+4.62%
12/08/2025$0.1771$0.1838$0.1764 $0.1797$1.46M$288.94M+1.47%
12/07/2025$0.1818$0.1826$0.1730 $0.1775$1.64M$285.36M-2.37%
12/06/2025$0.1786$0.1845$0.1782 $0.1818$1.23M—+1.79%
12/05/2025$0.1890$0.1912$0.1741 $0.1787$3.26M$287.22M-5.45%
12/04/2025$0.1949$0.1966$0.1871 $0.1891$1.23M$303.90M-2.98%
12/03/2025$0.1903$0.1969$0.1867 $0.1948$2.07M—+2.36%
12/02/2025$0.1859$0.1955$0.1808 $0.1903$1.98M$305.74M+2.37%
12/01/2025$0.1951$0.1955$0.1789 $0.1859$3.49M$298.64M-4.72%
11/30/2025$0.2011$0.2049$0.1946 $0.1951$1.83M$313.38M-2.98%
11/29/2025$0.2023$0.2063$0.1995 $0.2011$920.01K$322.97M-0.59%
11/28/2025$0.2056$0.2067$0.1991 $0.2023$1.84M$324.86M-1.61%
11/27/2025$0.2057$0.2090$0.2028 $0.2055$1.24M$329.95M-0.10%
11/26/2025$0.2049$0.2081$0.1980 $0.2056$2.01M$330.07M+0.34%
11/25/2025$0.2112$0.2123$0.1987 $0.2049$3.22M$328.90M-2.98%
11/24/2025$0.2080$0.2150$0.2044 $0.2112$2.67M$338.97M+1.54%
11/23/2025$0.2071$0.2147$0.2066 $0.2080$2.03M$333.79M+0.43%
11/22/2025$0.2121$0.2129$0.2036 $0.2071$2.73M$332.30M-2.36%
11/21/2025$0.2176$0.2219$0.1932 $0.2121$5.30M$340.28M-2.53%
11/20/2025$0.2296$0.2321$0.2110 $0.2175$2.55M$348.90M-5.27%
11/19/2025$0.2356$0.2384$0.2174 $0.2296$3.80M$368.26M-2.55%
11/18/2025$0.2356$0.2416$0.2321 $0.2356$5.75M$377.79M+0.00%
11/17/2025$0.2407$0.2489$0.2305 $0.2356$2.49M—-2.12%
11/16/2025$0.2470$0.2505$0.2306 $0.2408$2.79M$386.08M-2.51%
11/15/2025$0.2442$0.2526$0.2438 $0.2471$1.96M$396.13M+1.19%
11/14/2025$0.2519$0.2540$0.2400 $0.2443$3.57M$391.54M-3.02%
11/13/2025$0.2673$0.2736$0.2421 $0.2519$5.56M—-5.76%
11/12/2025$0.2730$0.2831$0.2626 $0.2673$4.26M$428.34M-2.09%
11/11/2025$0.2968$0.3014$0.2722 $0.2729$5.48M$437.26M-8.05%
11/10/2025$0.2905$0.3017$0.2871 $0.2966$3.44M$475.17M+2.10%
11/09/2025$0.2952$0.3028$0.2812 $0.2905$3.79M$465.33M-1.59%
11/08/2025$0.3129$0.3167$0.2863 $0.2952$6.34M—-5.66%
11/07/2025$0.2633$0.3254$0.2589 $0.3129$12.37M$501.09M+18.84%
11/06/2025$0.2542$0.2637$0.2424 $0.2633$4.49M$421.60M+3.58%

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

All sections