Lịch sử giá AB
Daily open, high, low, close and volume (UTC), from the exchange with the most AB volume. Showing the last 365 days.
Download full history (CSV, opens in Excel)
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|
| 11/12/2026 | $0.0005200 | $0.0005230 | $0.0005180 |
$0.0005200 | $54.69K | — | +0.00% |
| 11/11/2026 | $0.0005200 | $0.0005210 | $0.0005180 |
$0.0005200 | $417.37K | — | +0.00% |
| 11/10/2026 | $0.0005210 | $0.0005220 | $0.0005190 |
$0.0005200 | $221.59K | — | -0.19% |
| 11/09/2026 | $0.0005230 | $0.0005250 | $0.0005200 |
$0.0005200 | $341.81K | — | -0.57% |
| 11/08/2026 | $0.0005230 | $0.0005250 | $0.0005220 |
$0.0005230 | $181.03K | — | +0.00% |
| 11/07/2026 | $0.0005230 | $0.0005250 | $0.0005220 |
$0.0005220 | $419.92K | — | -0.19% |
| 11/06/2026 | $0.0005240 | $0.0005250 | $0.0005220 |
$0.0005230 | $451.36K | — | -0.19% |
| 11/05/2026 | $0.0005230 | $0.0005250 | $0.0005220 |
$0.0005230 | $388.95K | — | +0.00% |
| 11/04/2026 | $0.0005240 | $0.0005250 | $0.0005220 |
$0.0005230 | $181.07K | — | -0.19% |
| 11/03/2026 | $0.0005230 | $0.0005240 | $0.0005220 |
$0.0005230 | $215.00K | — | +0.00% |
| 11/02/2026 | $0.0005250 | $0.0005260 | $0.0005220 |
$0.0005230 | $232.56K | — | -0.38% |
| 11/01/2026 | $0.0005260 | $0.0005260 | $0.0005240 |
$0.0005250 | $220.28K | — | -0.19% |
| 10/31/2026 | $0.0005260 | $0.0005270 | $0.0005250 |
$0.0005250 | $324.09K | — | -0.19% |
| 10/30/2026 | $0.0005290 | $0.0005290 | $0.0005250 |
$0.0005260 | $181.41K | — | -0.57% |
| 10/29/2026 | $0.0005300 | $0.0005410 | $0.0005260 |
$0.0005290 | $201.38K | — | -0.19% |
| 10/28/2026 | $0.0005310 | $0.0005320 | $0.0005290 |
$0.0005310 | $236.91K | — | +0.00% |
| 10/27/2026 | $0.0005310 | $0.0005310 | $0.0005300 |
$0.0005310 | $195.92K | — | +0.00% |
| 10/26/2026 | $0.0005310 | $0.0005310 | $0.0005300 |
$0.0005310 | $194.20K | — | +0.00% |
| 10/25/2026 | $0.0005350 | $0.0005370 | $0.0005300 |
$0.0005310 | $176.19K | — | -0.75% |
| 10/24/2026 | $0.0005350 | $0.0005440 | $0.0005300 |
$0.0005340 | $250.14K | — | -0.19% |
| 10/23/2026 | $0.0005310 | $0.0005390 | $0.0005300 |
$0.0005360 | $125.25K | — | +0.94% |
| 10/22/2026 | $0.0005310 | $0.0005370 | $0.0005300 |
$0.0005310 | $256.10K | — | +0.00% |
| 10/21/2026 | $0.0005350 | $0.0005350 | $0.0005300 |
$0.0005310 | $275.86K | — | -0.75% |
| 10/20/2026 | $0.0005350 | $0.0005360 | $0.0005310 |
$0.0005350 | $212.75K | — | +0.00% |
| 10/19/2026 | $0.0005330 | $0.0005360 | $0.0005300 |
$0.0005350 | $180.50K | — | +0.38% |
| 10/18/2026 | $0.0005310 | $0.0005350 | $0.0005300 |
$0.0005330 | $243.14K | — | +0.38% |
| 10/17/2026 | $0.0005310 | $0.0005360 | $0.0005300 |
$0.0005310 | $210.62K | — | +0.00% |
| 10/16/2026 | $0.0005330 | $0.0005330 | $0.0005300 |
$0.0005310 | $236.75K | — | -0.38% |
| 10/15/2026 | $0.0005230 | $0.0005430 | $0.0005230 |
$0.0005330 | $330.26K | — | +1.91% |
| 10/14/2026 | $0.0005250 | $0.0005260 | $0.0005220 |
$0.0005230 | $189.39K | — | -0.38% |
| 10/13/2026 | $0.0005400 | $0.0005520 | $0.0005140 |
$0.0005240 | $260.44K | — | -2.96% |
| 10/12/2026 | $0.0005420 | $0.0005500 | $0.0005380 |
$0.0005390 | $305.46K | — | -0.55% |
| 10/11/2026 | $0.0005700 | $0.0005760 | $0.0005130 |
$0.0005420 | $151.70K | — | -4.91% |
| 10/10/2026 | $0.0005700 | $0.0005770 | $0.0005680 |
$0.0005700 | $70.82K | — | +0.00% |
| 10/09/2026 | $0.0005730 | $0.0005750 | $0.0005690 |
$0.0005700 | $139.79K | — | -0.52% |
| 10/08/2026 | $0.0005710 | $0.0005740 | $0.0005690 |
$0.0005730 | $170.12K | — | +0.35% |
| 10/07/2026 | $0.0005710 | $0.0005790 | $0.0005690 |
$0.0005710 | $134.44K | — | +0.00% |
| 10/06/2026 | $0.0005790 | $0.0005790 | $0.0005690 |
$0.0005740 | $380.41K | — | -0.86% |
| 10/05/2026 | $0.0006020 | $0.0006180 | $0.0005590 |
$0.0005690 | $171.03K | — | -5.48% |
| 10/04/2026 | $0.0006060 | $0.0006090 | $0.0006010 |
$0.0006020 | $183.25K | — | -0.66% |
| 10/03/2026 | $0.0006090 | $0.0006090 | $0.0006050 |
$0.0006060 | $169.65K | — | -0.49% |
| 10/02/2026 | $0.0006110 | $0.0006120 | $0.0006080 |
$0.0006090 | $193.08K | — | -0.33% |
| 10/01/2026 | $0.0006090 | $0.0006140 | $0.0006060 |
$0.0006110 | $180.14K | — | +0.33% |
| 09/30/2026 | $0.0006130 | $0.0006160 | $0.0006070 |
$0.0006090 | $202.09K | — | -0.65% |
| 09/29/2026 | $0.0006140 | $0.0006170 | $0.0006110 |
$0.0006130 | $259.60K | — | -0.16% |
| 09/28/2026 | $0.0006160 | $0.0006190 | $0.0006120 |
$0.0006140 | $202.83K | — | -0.32% |
| 09/27/2026 | $0.0006070 | $0.0006290 | $0.0006000 |
$0.0006160 | $183.07K | — | +1.48% |
| 09/26/2026 | $0.0006130 | $0.0006200 | $0.0006060 |
$0.0006070 | $118.40K | — | -0.98% |
| 09/25/2026 | $0.0006100 | $0.0006190 | $0.0006060 |
$0.0006140 | $173.71K | — | +0.66% |
| 09/24/2026 | $0.0006040 | $0.0006110 | $0.0006020 |
$0.0006100 | $139.73K | — | +0.99% |
| 09/23/2026 | $0.0006070 | $0.0006090 | $0.0006000 |
$0.0006030 | $176.79K | — | -0.66% |
| 09/22/2026 | $0.0005850 | $0.0006280 | $0.0005800 |
$0.0006080 | $213.44K | — | +3.93% |
| 09/21/2026 | $0.0005870 | $0.0005960 | $0.0005790 |
$0.0005850 | $242.06K | — | -0.34% |
| 09/20/2026 | $0.0005900 | $0.0005910 | $0.0005800 |
$0.0005870 | $141.44K | — | -0.51% |
| 09/19/2026 | $0.0005920 | $0.0005920 | $0.0005870 |
$0.0005900 | $293.36K | — | -0.34% |
| 09/18/2026 | $0.0006190 | $0.0006250 | $0.0005820 |
$0.0005920 | $298.08K | — | -4.36% |
| 09/17/2026 | $0.0006110 | $0.0006190 | $0.0006110 |
$0.0006170 | $204.98K | — | +0.98% |
| 09/16/2026 | $0.0006290 | $0.0006310 | $0.0006080 |
$0.0006110 | $222.02K | — | -2.86% |
| 09/15/2026 | $0.0006750 | $0.0007020 | $0.0006260 |
$0.0006290 | $195.20K | — | -6.81% |
| 09/14/2026 | $0.0006760 | $0.0006770 | $0.0006710 |
$0.0006740 | $153.33K | — | -0.30% |
| 09/13/2026 | $0.0007220 | $0.0007240 | $0.0006540 |
$0.0006760 | $234.62K | — | -6.37% |
| 09/12/2026 | $0.0007500 | $0.0007540 | $0.0007050 |
$0.0007220 | $107.24K | — | -3.73% |
| 09/11/2026 | $0.0008780 | $0.0008950 | $0.0007310 |
$0.0007500 | $42.94K | — | -14.58% |
| 09/10/2026 | $0.0009110 | $0.0009110 | $0.0008700 |
$0.0008800 | $110.33K | — | -3.40% |
| 09/09/2026 | $0.0009460 | $0.0009460 | $0.0008790 |
$0.0009110 | $263.58K | — | -3.70% |
| 09/08/2026 | $0.0009400 | $0.0009480 | $0.0009390 |
$0.0009460 | $293.48K | — | +0.64% |
| 09/07/2026 | $0.0009370 | $0.0009470 | $0.0009320 |
$0.0009400 | $198.82K | — | +0.32% |
| 09/06/2026 | $0.0009570 | $0.0009610 | $0.0009360 |
$0.0009360 | $256.54K | — | -2.19% |
| 09/05/2026 | $0.0009570 | $0.0009580 | $0.0009530 |
$0.0009550 | $519.32K | — | -0.21% |
| 09/04/2026 | $0.0009440 | $0.0009570 | $0.0009430 |
$0.0009570 | $225.16K | — | +1.38% |
| 09/03/2026 | $0.0009470 | $0.0009500 | $0.0009430 |
$0.0009440 | $289.36K | — | -0.32% |
| 09/02/2026 | $0.0009510 | $0.0009520 | $0.0009070 |
$0.0009470 | $257.54K | — | -0.42% |
| 09/01/2026 | $0.0009570 | $0.0009570 | $0.0009500 |
$0.0009510 | $226.33K | — | -0.63% |
| 08/31/2026 | $0.0009790 | $0.0009790 | $0.0009410 |
$0.0009570 | $226.51K | — | -2.25% |
| 08/30/2026 | $0.0009810 | $0.0009830 | $0.0009750 |
$0.0009790 | $271.52K | — | -0.20% |
| 08/29/2026 | $0.0009820 | $0.0009840 | $0.0009790 |
$0.0009820 | $409.81K | — | +0.00% |
| 08/28/2026 | $0.0009820 | $0.0009860 | $0.0009810 |
$0.0009820 | $308.26K | — | +0.00% |
| 08/27/2026 | $0.0009800 | $0.0009880 | $0.0009780 |
$0.0009820 | $286.74K | — | +0.20% |
| 08/26/2026 | $0.0009790 | $0.0009810 | $0.0009760 |
$0.0009800 | $318.38K | — | +0.10% |
| 08/25/2026 | $0.0009750 | $0.0009800 | $0.0009740 |
$0.0009790 | $327.69K | — | +0.41% |
| 08/24/2026 | $0.0009870 | $0.0009930 | $0.0009750 |
$0.0009750 | $212.18K | — | -1.22% |
| 08/23/2026 | $0.0009790 | $0.0009880 | $0.0009750 |
$0.0009870 | $268.30K | — | +0.82% |
| 08/22/2026 | $0.0009890 | $0.0009890 | $0.0009780 |
$0.0009800 | $263.71K | — | -0.91% |
| 08/21/2026 | $0.0009790 | $0.0009930 | $0.0009790 |
$0.0009890 | $250.61K | — | +1.02% |
| 08/20/2026 | $0.0009660 | $0.0009800 | $0.0009650 |
$0.0009790 | $320.23K | — | +1.35% |
| 08/19/2026 | $0.0009600 | $0.0009680 | $0.0009560 |
$0.0009670 | $294.36K | — | +0.73% |
| 08/18/2026 | $0.0009570 | $0.0009640 | $0.0009540 |
$0.0009600 | $300.56K | — | +0.31% |
| 08/17/2026 | $0.0009580 | $0.0009590 | $0.0009560 |
$0.0009570 | $152.53K | — | -0.10% |
| 08/16/2026 | $0.0009590 | $0.0009640 | $0.0009580 |
$0.0009580 | $343.74K | — | -0.10% |
| 08/15/2026 | $0.0009530 | $0.0009670 | $0.0009520 |
$0.0009600 | $266.19K | — | +0.73% |
| 08/14/2026 | $0.0009510 | $0.0009540 | $0.0009480 |
$0.0009530 | $272.88K | — | +0.21% |
| 08/13/2026 | $0.0009480 | $0.0009540 | $0.0009460 |
$0.0009490 | $371.01K | — | +0.11% |
| 08/12/2026 | $0.0009530 | $0.0009540 | $0.0009470 |
$0.0009480 | $229.67K | — | -0.52% |
| 08/11/2026 | $0.0009510 | $0.0009550 | $0.0009480 |
$0.0009530 | $194.33K | — | +0.21% |
| 08/10/2026 | $0.0009510 | $0.0009510 | $0.0009500 |
$0.0009510 | $194.18K | — | +0.00% |
| 08/09/2026 | $0.0009560 | $0.0009560 | $0.0009500 |
$0.0009510 | $317.02K | — | -0.52% |
| 08/08/2026 | $0.0009580 | $0.0009580 | $0.0009550 |
$0.0009560 | $207.22K | — | -0.21% |
| 08/07/2026 | $0.0009690 | $0.0009690 | $0.0009530 |
$0.0009580 | $317.33K | — | -1.14% |
| 08/06/2026 | $0.0009720 | $0.0009720 | $0.0009680 |
$0.0009690 | $194.86K | — | -0.31% |
| 08/05/2026 | $0.0009570 | $0.0009780 | $0.0009560 |
$0.0009720 | $350.49K | — | +1.57% |
| 08/04/2026 | $0.0009570 | $0.0009620 | $0.0009560 |
$0.0009570 | $268.78K | — | +0.00% |
| 08/03/2026 | $0.0009570 | $0.0009640 | $0.0009560 |
$0.0009570 | $295.32K | — | +0.00% |
| 08/02/2026 | $0.0009800 | $0.0009800 | $0.0009500 |
$0.0009570 | $222.65K | — | -2.35% |
| 08/01/2026 | $0.0009820 | $0.0009830 | $0.0009790 |
$0.0009800 | $191.72K | — | -0.20% |
| 07/31/2026 | $0.0009810 | $0.0009820 | $0.0009790 |
$0.0009820 | $339.02K | — | +0.10% |
| 07/30/2026 | $0.0009820 | $0.0009820 | $0.0009790 |
$0.0009810 | $323.69K | — | -0.10% |
| 07/29/2026 | $0.0009820 | $0.0009820 | $0.0009790 |
$0.0009810 | $203.43K | — | -0.10% |
| 07/28/2026 | $0.0009830 | $0.0009850 | $0.0009810 |
$0.0009820 | $380.95K | — | -0.10% |
| 07/27/2026 | $0.0009830 | $0.0009840 | $0.0009810 |
$0.0009830 | $245.99K | — | +0.00% |
| 07/26/2026 | $0.0009840 | $0.0009870 | $0.0009820 |
$0.0009830 | $329.06K | — | -0.10% |
| 07/25/2026 | $0.0009860 | $0.0009870 | $0.0009820 |
$0.0009830 | $420.43K | — | -0.30% |
| 07/24/2026 | $0.0009800 | $0.0009920 | $0.0009780 |
$0.0009860 | $271.85K | — | +0.61% |
| 07/23/2026 | $0.0009670 | $0.0009940 | $0.0009490 |
$0.0009800 | $293.17K | — | +1.34% |
| 07/22/2026 | $0.0009740 | $0.0009740 | $0.0009660 |
$0.0009680 | $326.72K | — | -0.62% |
| 07/21/2026 | $0.0009780 | $0.0009790 | $0.0009730 |
$0.0009740 | $292.58K | — | -0.41% |
| 07/20/2026 | $0.0009750 | $0.0009790 | $0.0009740 |
$0.0009750 | $397.40K | — | +0.00% |
| 07/19/2026 | $0.0009840 | $0.0009840 | $0.0009700 |
$0.0009750 | $276.68K | — | -0.91% |
| 07/18/2026 | $0.0009840 | $0.0009900 | $0.0009830 |
$0.0009840 | $324.18K | — | +0.00% |
| 07/17/2026 | $0.0009870 | $0.0009870 | $0.0009830 |
$0.0009840 | $197.03K | — | -0.30% |
| 07/16/2026 | $0.0009910 | $0.0009910 | $0.0009860 |
$0.0009870 | $273.08K | — | -0.40% |
| 07/15/2026 | $0.0009880 | $0.0009960 | $0.0009870 |
$0.0009910 | $385.96K | — | +0.30% |
| 07/14/2026 | $0.0009750 | $0.001000 | $0.0009710 |
$0.0009880 | $274.47K | — | +1.33% |
| 07/13/2026 | $0.0009780 | $0.0009780 | $0.0009740 |
$0.0009740 | $317.46K | — | -0.41% |
| 07/12/2026 | $0.0009840 | $0.0009840 | $0.0009770 |
$0.0009780 | $198.80K | — | -0.61% |
| 07/11/2026 | $0.0009880 | $0.0009890 | $0.0009840 |
$0.0009840 | $397.99K | — | -0.40% |
| 07/10/2026 | $0.0009910 | $0.0009930 | $0.0009860 |
$0.0009880 | $375.05K | — | -0.30% |
| 07/09/2026 | $0.0009910 | $0.0009950 | $0.0009880 |
$0.0009910 | $360.72K | — | +0.00% |
| 07/08/2026 | $0.0009990 | $0.001000 | $0.0009900 |
$0.0009920 | $435.41K | — | -0.70% |
| 07/07/2026 | $0.001001 | $0.001001 | $0.0009950 |
$0.0009990 | $380.78K | — | -0.20% |
| 07/06/2026 | $0.0009810 | $0.001002 | $0.0009660 |
$0.001001 | $241.39K | — | +2.04% |
| 07/05/2026 | $0.0009820 | $0.0009860 | $0.0009740 |
$0.0009810 | $337.34K | — | -0.10% |
| 07/04/2026 | $0.0009850 | $0.0009860 | $0.0009800 |
$0.0009820 | $246.59K | — | -0.30% |
| 07/03/2026 | $0.0009880 | $0.0009890 | $0.0009840 |
$0.0009850 | $295.73K | — | -0.30% |
| 07/02/2026 | $0.0009790 | $0.001052 | $0.0009750 |
$0.0009880 | $519.44K | — | +0.92% |
| 07/01/2026 | $0.0009810 | $0.0009840 | $0.0009780 |
$0.0009790 | $348.91K | — | -0.20% |
| 06/30/2026 | $0.0009820 | $0.0009920 | $0.0009710 |
$0.0009810 | $316.63K | — | -0.10% |
| 06/29/2026 | $0.0009860 | $0.0009880 | $0.0009820 |
$0.0009820 | $365.11K | — | -0.41% |
| 06/28/2026 | $0.0009940 | $0.0009950 | $0.0009860 |
$0.0009860 | $329.67K | — | -0.80% |
| 06/27/2026 | $0.001065 | $0.001105 | $0.0009260 |
$0.0009940 | $631.65K | — | -6.67% |
| 06/26/2026 | $0.001064 | $0.001068 | $0.001061 |
$0.001066 | $503.92K | — | +0.19% |
| 06/25/2026 | $0.001065 | $0.001069 | $0.001060 |
$0.001064 | $522.25K | — | -0.09% |
| 06/24/2026 | $0.001073 | $0.001076 | $0.001063 |
$0.001064 | $377.93K | — | -0.84% |
| 06/23/2026 | $0.001076 | $0.001078 | $0.001071 |
$0.001072 | $458.73K | — | -0.37% |
| 06/22/2026 | $0.001031 | $0.001107 | $0.001028 |
$0.001075 | $383.92K | — | +4.27% |
| 06/21/2026 | $0.001021 | $0.001032 | $0.001020 |
$0.001031 | $502.55K | — | +0.98% |
| 06/20/2026 | $0.001037 | $0.001038 | $0.001018 |
$0.001021 | $304.78K | — | -1.54% |
| 06/19/2026 | $0.001044 | $0.001046 | $0.001034 |
$0.001037 | $389.18K | — | -0.67% |
| 06/18/2026 | $0.001048 | $0.001050 | $0.001042 |
$0.001045 | $418.63K | — | -0.29% |
| 06/17/2026 | $0.001056 | $0.001059 | $0.001047 |
$0.001049 | $616.90K | — | -0.66% |
| 06/16/2026 | $0.001069 | $0.001070 | $0.001043 |
$0.001056 | $507.43K | — | -1.22% |
| 06/15/2026 | $0.001080 | $0.001100 | $0.001062 |
$0.001069 | $505.70K | — | -1.02% |
| 06/14/2026 | $0.001095 | $0.001095 | $0.001064 |
$0.001080 | $493.01K | — | -1.37% |
| 06/13/2026 | $0.001092 | $0.001096 | $0.001090 |
$0.001094 | $577.52K | — | +0.18% |
| 06/12/2026 | $0.001105 | $0.001107 | $0.001061 |
$0.001092 | $715.29K | — | -1.18% |
| 06/11/2026 | $0.001107 | $0.001110 | $0.001101 |
$0.001107 | $688.16K | — | +0.00% |
| 06/10/2026 | $0.001107 | $0.001108 | $0.001101 |
$0.001104 | $800.38K | — | -0.27% |
| 06/09/2026 | $0.001117 | $0.001119 | $0.001104 |
$0.001107 | $619.22K | — | -0.90% |
| 06/08/2026 | $0.001120 | $0.001123 | $0.001115 |
$0.001118 | $594.11K | — | -0.18% |
| 06/07/2026 | $0.001130 | $0.001134 | $0.001115 |
$0.001120 | $667.22K | — | -0.88% |
| 06/06/2026 | $0.001120 | $0.001158 | $0.001110 |
$0.001131 | $793.42K | — | +0.98% |
| 06/05/2026 | $0.001164 | $0.001170 | $0.001110 |
$0.001114 | $967.31K | — | -4.30% |
| 06/04/2026 | $0.001176 | $0.001183 | $0.001064 |
$0.001170 | $835.57K | — | -0.51% |
| 06/03/2026 | $0.001225 | $0.001241 | $0.001175 |
$0.001176 | $898.98K | — | -4.00% |
| 06/02/2026 | $0.001227 | $0.001253 | $0.001223 |
$0.001227 | $785.68K | — | +0.00% |
| 06/01/2026 | $0.001296 | $0.001296 | $0.001227 |
$0.001227 | $653.76K | — | -5.32% |
| 05/31/2026 | $0.001316 | $0.001316 | $0.001295 |
$0.001296 | $952.44K | — | -1.52% |
| 05/30/2026 | $0.001300 | $0.001325 | $0.001297 |
$0.001316 | $829.45K | — | +1.23% |
| 05/29/2026 | $0.001292 | $0.001309 | $0.001283 |
$0.001305 | $666.10K | — | +1.01% |
| 05/28/2026 | $0.001292 | $0.001315 | $0.001289 |
$0.001290 | $929.37K | — | -0.15% |
| 05/27/2026 | $0.001318 | $0.001332 | $0.001291 |
$0.001292 | $531.34K | — | -1.97% |
| 05/26/2026 | $0.001363 | $0.001364 | $0.001291 |
$0.001318 | $915.61K | — | -3.30% |
| 05/25/2026 | $0.001378 | $0.001385 | $0.001330 |
$0.001363 | $1.22M | — | -1.09% |
| 05/24/2026 | $0.001381 | $0.001383 | $0.001376 |
$0.001378 | $1.20M | — | -0.22% |
| 05/23/2026 | $0.001396 | $0.001400 | $0.001373 |
$0.001378 | $1.21M | — | -1.29% |
| 05/22/2026 | $0.001399 | $0.001411 | $0.001396 |
$0.001396 | $775.22K | — | -0.21% |
| 05/21/2026 | $0.001400 | $0.001405 | $0.001391 |
$0.001399 | $1.11M | — | -0.07% |
| 05/20/2026 | $0.001405 | $0.001412 | $0.001399 |
$0.001404 | $1.16M | — | -0.07% |
| 05/19/2026 | $0.001407 | $0.001412 | $0.001399 |
$0.001405 | $1.14M | — | -0.14% |
| 05/18/2026 | $0.001411 | $0.001426 | $0.001397 |
$0.001405 | $1.22M | — | -0.43% |
| 05/17/2026 | $0.001439 | $0.001448 | $0.001410 |
$0.001411 | $1.27M | — | -1.95% |
| 05/16/2026 | $0.001441 | $0.001446 | $0.001438 |
$0.001444 | $1.21M | — | +0.21% |
| 05/15/2026 | $0.001446 | $0.001447 | $0.001437 |
$0.001441 | $1.26M | — | -0.35% |
| 05/14/2026 | $0.001453 | $0.001453 | $0.001439 |
$0.001446 | $1.28M | — | -0.48% |
| 05/13/2026 | $0.001467 | $0.001468 | $0.001435 |
$0.001453 | $1.31M | — | -0.95% |
| 05/12/2026 | $0.001470 | $0.001476 | $0.001452 |
$0.001460 | $1.27M | — | -0.68% |
| 05/11/2026 | $0.001499 | $0.001512 | $0.001414 |
$0.001470 | $1.14M | — | -1.93% |
| 05/10/2026 | $0.001498 | $0.001512 | $0.001485 |
$0.001493 | $1.01M | — | -0.33% |
| 05/09/2026 | $0.001535 | $0.001544 | $0.001476 |
$0.001498 | $1.25M | — | -2.41% |
| 05/08/2026 | $0.001508 | $0.001536 | $0.001507 |
$0.001535 | $1.28M | — | +1.79% |
| 05/07/2026 | $0.001554 | $0.001554 | $0.001501 |
$0.001508 | $1.33M | — | -2.96% |
| 05/06/2026 | $0.001546 | $0.001555 | $0.001544 |
$0.001550 | $1.01M | — | +0.26% |
| 05/05/2026 | $0.001546 | $0.001551 | $0.001545 |
$0.001550 | $1.00M | — | +0.26% |
| 05/04/2026 | $0.001545 | $0.001549 | $0.001539 |
$0.001547 | $1.28M | — | +0.13% |
| 05/03/2026 | $0.001544 | $0.001549 | $0.001538 |
$0.001548 | $1.40M | — | +0.26% |
| 05/02/2026 | $0.001540 | $0.001545 | $0.001538 |
$0.001544 | $823.53K | — | +0.26% |
| 05/01/2026 | $0.001544 | $0.001550 | $0.001532 |
$0.001540 | $975.57K | — | -0.26% |
| 04/30/2026 | $0.001553 | $0.001555 | $0.001543 |
$0.001544 | $1.06M | — | -0.58% |
| 04/29/2026 | $0.001550 | $0.001554 | $0.001548 |
$0.001553 | $939.48K | — | +0.19% |
| 04/28/2026 | $0.001544 | $0.001552 | $0.001534 |
$0.001551 | $1.17M | — | +0.45% |
| 04/27/2026 | $0.001540 | $0.001551 | $0.001539 |
$0.001550 | $1.28M | — | +0.65% |
| 04/26/2026 | $0.001549 | $0.001551 | $0.001534 |
$0.001540 | $1.08M | — | -0.58% |
| 04/25/2026 | $0.001550 | $0.001551 | $0.001535 |
$0.001549 | $643.77K | — | -0.06% |
| 04/24/2026 | $0.001535 | $0.001550 | $0.001534 |
$0.001550 | $734.09K | — | +0.98% |
| 04/23/2026 | $0.001543 | $0.001550 | $0.001533 |
$0.001535 | $883.28K | — | -0.52% |
| 04/22/2026 | $0.001548 | $0.001550 | $0.001532 |
$0.001549 | $1.03M | — | +0.06% |
| 04/21/2026 | $0.001541 | $0.001549 | $0.001536 |
$0.001548 | $1.02M | — | +0.45% |
| 04/20/2026 | $0.001534 | $0.001540 | $0.001500 |
$0.001540 | $632.43K | — | +0.39% |
| 04/19/2026 | $0.001537 | $0.001539 | $0.001528 |
$0.001533 | $1.01M | — | -0.26% |
| 04/18/2026 | $0.001533 | $0.001544 | $0.001531 |
$0.001533 | $1.23M | — | +0.00% |
| 04/17/2026 | $0.001538 | $0.001542 | $0.001528 |
$0.001533 | $1.43M | — | -0.33% |
| 04/16/2026 | $0.001538 | $0.001553 | $0.001530 |
$0.001538 | $963.11K | — | +0.00% |
| 04/15/2026 | $0.001539 | $0.001551 | $0.001515 |
$0.001538 | $1.28M | — | -0.06% |
| 04/14/2026 | $0.001542 | $0.001547 | $0.001524 |
$0.001539 | $1.27M | — | -0.19% |
| 04/13/2026 | $0.001528 | $0.001548 | $0.001525 |
$0.001542 | $1.25M | — | +0.92% |
| 04/12/2026 | $0.001532 | $0.001535 | $0.001525 |
$0.001531 | $1.35M | — | -0.07% |
| 04/11/2026 | $0.001528 | $0.001535 | $0.001525 |
$0.001535 | $1.34M | — | +0.46% |
| 04/10/2026 | $0.001526 | $0.001588 | $0.001518 |
$0.001530 | $1.29M | — | +0.26% |
| 04/09/2026 | $0.001517 | $0.001530 | $0.001515 |
$0.001526 | $1.12M | — | +0.59% |
| 04/08/2026 | $0.001529 | $0.001532 | $0.001516 |
$0.001525 | $1.18M | — | -0.26% |
| 04/07/2026 | $0.001520 | $0.001531 | $0.001519 |
$0.001529 | $881.10K | — | +0.59% |
| 04/06/2026 | $0.001517 | $0.001525 | $0.001517 |
$0.001520 | $1.22M | — | +0.20% |
| 04/05/2026 | $0.001517 | $0.001522 | $0.001498 |
$0.001517 | $1.14M | — | +0.00% |
| 04/04/2026 | $0.001515 | $0.001521 | $0.001511 |
$0.001519 | $1.21M | — | +0.26% |
| 04/03/2026 | $0.001551 | $0.001563 | $0.001500 |
$0.001520 | $1.21M | — | -2.00% |
| 04/02/2026 | $0.001604 | $0.001608 | $0.001521 |
$0.001551 | $1.09M | — | -3.30% |
| 04/01/2026 | $0.001628 | $0.001629 | $0.001599 |
$0.001604 | $849.84K | — | -1.47% |
| 03/31/2026 | $0.001672 | $0.001779 | $0.001577 |
$0.001628 | $1.26M | — | -2.63% |
| 03/30/2026 | $0.001787 | $0.001789 | $0.001649 |
$0.001672 | $1.41M | — | -6.44% |
| 03/29/2026 | $0.001917 | $0.001942 | $0.001771 |
$0.001789 | $1.24M | — | -6.68% |
| 03/28/2026 | $0.001919 | $0.001964 | $0.001911 |
$0.001917 | $1.66M | — | -0.10% |
| 03/27/2026 | $0.001963 | $0.001964 | $0.001898 |
$0.001914 | $1.81M | — | -2.50% |
| 03/26/2026 | $0.002005 | $0.002114 | $0.001912 |
$0.001955 | $1.48M | — | -2.49% |
| 03/25/2026 | $0.002025 | $0.002171 | $0.002003 |
$0.002005 | $1.56M | — | -0.99% |
| 03/24/2026 | $0.002018 | $0.002026 | $0.002010 |
$0.002023 | $1.54M | — | +0.25% |
| 03/23/2026 | $0.002022 | $0.002031 | $0.002016 |
$0.002018 | $1.41M | — | -0.20% |
| 03/22/2026 | $0.002021 | $0.002037 | $0.002016 |
$0.002022 | $1.93M | — | +0.05% |
| 03/21/2026 | $0.002054 | $0.002060 | $0.002000 |
$0.002021 | $2.00M | — | -1.61% |
| 03/20/2026 | $0.002091 | $0.002091 | $0.002000 |
$0.002054 | $1.55M | — | -1.77% |
| 03/19/2026 | $0.002102 | $0.002116 | $0.002051 |
$0.002087 | $1.27M | — | -0.71% |
| 03/18/2026 | $0.002130 | $0.002137 | $0.002096 |
$0.002102 | $1.57M | — | -1.31% |
| 03/17/2026 | $0.002143 | $0.002151 | $0.002129 |
$0.002130 | $1.49M | — | -0.61% |
| 03/16/2026 | $0.002189 | $0.002197 | $0.002118 |
$0.002139 | $1.45M | — | -2.28% |
| 03/15/2026 | $0.002171 | $0.002220 | $0.002168 |
$0.002185 | $1.72M | — | +0.64% |
| 03/14/2026 | $0.002171 | $0.002179 | $0.002108 |
$0.002169 | $1.65M | — | -0.09% |
| 03/13/2026 | $0.002164 | $0.002172 | $0.002149 |
$0.002171 | $1.99M | — | +0.32% |
| 03/12/2026 | $0.002152 | $0.002171 | $0.002141 |
$0.002170 | $2.07M | — | +0.84% |
| 03/11/2026 | $0.002170 | $0.002171 | $0.002142 |
$0.002143 | $1.90M | — | -1.24% |
| 03/10/2026 | $0.002213 | $0.002219 | $0.002136 |
$0.002167 | $1.60M | — | -2.08% |
| 03/09/2026 | $0.002209 | $0.002232 | $0.002204 |
$0.002219 | $1.56M | — | +0.45% |
| 03/08/2026 | $0.002224 | $0.002231 | $0.002176 |
$0.002208 | $1.75M | — | -0.72% |
| 03/07/2026 | $0.002323 | $0.002333 | $0.002218 |
$0.002225 | $1.71M | — | -4.22% |
| 03/06/2026 | $0.002356 | $0.002407 | $0.002318 |
$0.002327 | $1.93M | — | -1.23% |
| 03/05/2026 | $0.002364 | $0.002369 | $0.002351 |
$0.002361 | $1.88M | — | -0.13% |
| 03/04/2026 | $0.002402 | $0.002431 | $0.002358 |
$0.002368 | $1.52M | — | -1.42% |
| 03/03/2026 | $0.002403 | $0.002413 | $0.002345 |
$0.002402 | $1.79M | — | -0.04% |
| 03/02/2026 | $0.002435 | $0.002435 | $0.002350 |
$0.002399 | $1.56M | — | -1.48% |
| 03/01/2026 | $0.002418 | $0.002435 | $0.002393 |
$0.002435 | $1.51M | — | +0.70% |
| 02/28/2026 | $0.002411 | $0.002449 | $0.002406 |
$0.002426 | $1.20M | — | +0.62% |
| 02/27/2026 | $0.002447 | $0.002449 | $0.002406 |
$0.002411 | $1.50M | — | -1.47% |
| 02/26/2026 | $0.002448 | $0.002538 | $0.002389 |
$0.002447 | $1.72M | — | -0.04% |
| 02/25/2026 | $0.002482 | $0.002494 | $0.002441 |
$0.002453 | $1.46M | — | -1.17% |
| 02/24/2026 | $0.002462 | $0.002493 | $0.002458 |
$0.002488 | $1.48M | — | +1.06% |
| 02/23/2026 | $0.002483 | $0.002488 | $0.002441 |
$0.002462 | $1.85M | — | -0.85% |
| 02/22/2026 | $0.002452 | $0.002543 | $0.002375 |
$0.002483 | $2.09M | — | +1.26% |
| 02/21/2026 | $0.002459 | $0.002582 | $0.002405 |
$0.002452 | $1.62M | — | -0.28% |
| 02/20/2026 | $0.002506 | $0.002509 | $0.002422 |
$0.002453 | $1.65M | — | -2.11% |
| 02/19/2026 | $0.002506 | $0.002541 | $0.002493 |
$0.002508 | $1.51M | — | +0.08% |
| 02/18/2026 | $0.002542 | $0.002583 | $0.002443 |
$0.002506 | $1.82M | — | -1.42% |
| 02/17/2026 | $0.002533 | $0.002650 | $0.002470 |
$0.002542 | $2.49M | — | +0.36% |
| 02/16/2026 | $0.002509 | $0.002634 | $0.002394 |
$0.002533 | $2.43M | — | +0.96% |
| 02/15/2026 | $0.002496 | $0.002620 | $0.002477 |
$0.002507 | $2.11M | — | +0.44% |
| 02/14/2026 | $0.002484 | $0.002608 | $0.002476 |
$0.002496 | $1.98M | — | +0.48% |
| 02/13/2026 | $0.002402 | $0.002521 | $0.002354 |
$0.002484 | $1.81M | — | +3.41% |
| 02/12/2026 | $0.002453 | $0.002461 | $0.002385 |
$0.002403 | $1.37M | — | -2.04% |
| 02/11/2026 | $0.002338 | $0.002575 | $0.002319 |
$0.002453 | $1.68M | — | +4.92% |
| 02/10/2026 | $0.002407 | $0.002495 | $0.002326 |
$0.002335 | $1.85M | — | -2.99% |
| 02/09/2026 | $0.002335 | $0.002568 | $0.002326 |
$0.002407 | $1.67M | — | +3.08% |
| 02/08/2026 | $0.002541 | $0.002548 | $0.002302 |
$0.002327 | $2.19M | — | -8.42% |
| 02/07/2026 | $0.002576 | $0.002577 | $0.002489 |
$0.002548 | $2.43M | — | -1.09% |
| 02/06/2026 | $0.002622 | $0.002639 | $0.002537 |
$0.002576 | $2.06M | — | -1.75% |
| 02/05/2026 | $0.002727 | $0.002787 | $0.002550 |
$0.002614 | $2.29M | — | -4.14% |
| 02/04/2026 | $0.002739 | $0.002820 | $0.002645 |
$0.002701 | $2.00M | — | -1.39% |
| 02/03/2026 | $0.002768 | $0.002810 | $0.002737 |
$0.002739 | $2.15M | — | -1.05% |
| 02/02/2026 | $0.002778 | $0.002871 | $0.002747 |
$0.002764 | $1.85M | — | -0.50% |
| 02/01/2026 | $0.002807 | $0.002813 | $0.002737 |
$0.002778 | $2.11M | — | -1.03% |
| 01/31/2026 | $0.002748 | $0.002921 | $0.002737 |
$0.002807 | $2.25M | — | +2.15% |
| 01/30/2026 | $0.002800 | $0.002820 | $0.002737 |
$0.002746 | $2.21M | — | -1.93% |
| 01/29/2026 | $0.002829 | $0.002854 | $0.002783 |
$0.002794 | $2.68M | — | -1.24% |
| 01/28/2026 | $0.002706 | $0.003435 | $0.002705 |
$0.002829 | $2.61M | — | +4.55% |
| 01/27/2026 | $0.004139 | $0.004512 | $0.002613 |
$0.002706 | $5.06M | — | -34.62% |
| 01/26/2026 | $0.004083 | $0.004238 | $0.004004 |
$0.004119 | $3.56M | — | +0.88% |
| 01/25/2026 | $0.004164 | $0.004218 | $0.003923 |
$0.004083 | $4.08M | — | -1.95% |
| 01/24/2026 | $0.004193 | $0.004198 | $0.004100 |
$0.004166 | $3.89M | — | -0.64% |
| 01/23/2026 | $0.004216 | $0.004218 | $0.004143 |
$0.004197 | $4.55M | — | -0.45% |
| 01/22/2026 | $0.004260 | $0.004274 | $0.004157 |
$0.004206 | $3.78M | — | -1.27% |
| 01/21/2026 | $0.004240 | $0.004272 | $0.004195 |
$0.004269 | $4.22M | — | +0.68% |
| 01/20/2026 | $0.004265 | $0.004274 | $0.004174 |
$0.004234 | $4.34M | — | -0.73% |
| 01/19/2026 | $0.004321 | $0.004336 | $0.004167 |
$0.004272 | $3.73M | — | -1.13% |
| 01/18/2026 | $0.004364 | $0.004366 | $0.004273 |
$0.004325 | $3.71M | — | -0.89% |
| 01/17/2026 | $0.004361 | $0.004397 | $0.004303 |
$0.004364 | $4.10M | — | +0.07% |
| 01/16/2026 | $0.004329 | $0.004364 | $0.004328 |
$0.004361 | $4.40M | — | +0.74% |
| 01/15/2026 | $0.004399 | $0.004400 | $0.004286 |
$0.004329 | $4.16M | — | -1.59% |
| 01/14/2026 | $0.004456 | $0.004458 | $0.004386 |
$0.004394 | $4.54M | — | -1.39% |
| 01/13/2026 | $0.004474 | $0.004494 | $0.004419 |
$0.004456 | $2.32M | — | -0.40% |
| 01/12/2026 | $0.004452 | $0.004478 | $0.004451 |
$0.004472 | $5.02M | — | +0.45% |
| 01/11/2026 | $0.004464 | $0.004478 | $0.004432 |
$0.004452 | $2.34M | — | -0.27% |
| 01/10/2026 | $0.004480 | $0.004499 | $0.004438 |
$0.004464 | $2.67M | — | -0.36% |
| 01/09/2026 | $0.004483 | $0.004500 | $0.004454 |
$0.004487 | $2.35M | — | +0.09% |
| 01/08/2026 | $0.004415 | $0.004592 | $0.004403 |
$0.004483 | $3.39M | — | +1.54% |
| 01/07/2026 | $0.004452 | $0.004463 | $0.004375 |
$0.004404 | $3.37M | — | -1.08% |
| 01/06/2026 | $0.004502 | $0.004529 | $0.004371 |
$0.004457 | $4.35M | — | -1.00% |
| 01/05/2026 | $0.004497 | $0.004526 | $0.004483 |
$0.004500 | $3.63M | — | +0.07% |
| 01/04/2026 | $0.004510 | $0.004612 | $0.004371 |
$0.004486 | $3.54M | — | -0.53% |
| 01/03/2026 | $0.004500 | $0.004510 | $0.004440 |
$0.004490 | $3.25M | — | -0.22% |
| 01/02/2026 | $0.004532 | $0.004553 | $0.004436 |
$0.004500 | $4.01M | — | -0.71% |
| 01/01/2026 | $0.004497 | $0.004533 | $0.004495 |
$0.004532 | $3.36M | — | +0.78% |
| 12/31/2025 | $0.004516 | $0.004519 | $0.004439 |
$0.004497 | $4.82M | — | -0.42% |
| 12/30/2025 | $0.004503 | $0.004518 | $0.004477 |
$0.004516 | $3.91M | — | +0.29% |
| 12/29/2025 | $0.004557 | $0.004573 | $0.004461 |
$0.004503 | $4.83M | — | -1.18% |
| 12/28/2025 | $0.004590 | $0.004593 | $0.004524 |
$0.004535 | $5.03M | — | -1.20% |
| 12/27/2025 | $0.004600 | $0.004644 | $0.004400 |
$0.004568 | $5.12M | — | -0.70% |
| 12/26/2025 | $0.004641 | $0.004645 | $0.004532 |
$0.004599 | $4.76M | — | -0.90% |
| 12/25/2025 | $0.004676 | $0.004713 | $0.004440 |
$0.004641 | $5.28M | — | -0.75% |
| 12/24/2025 | $0.004695 | $0.004725 | $0.004485 |
$0.004676 | $5.05M | — | -0.40% |
| 12/23/2025 | $0.004774 | $0.004889 | $0.004557 |
$0.004679 | $4.98M | — | -1.99% |
| 12/22/2025 | $0.004992 | $0.005052 | $0.004567 |
$0.004774 | $5.22M | — | -4.37% |
| 12/21/2025 | $0.004967 | $0.004999 | $0.004965 |
$0.004993 | $5.19M | — | +0.52% |
| 12/20/2025 | $0.004981 | $0.004997 | $0.004952 |
$0.004995 | $5.69M | — | +0.28% |
| 12/19/2025 | $0.004951 | $0.005049 | $0.004951 |
$0.004981 | $4.87M | — | +0.61% |
| 12/18/2025 | $0.004980 | $0.004991 | $0.004940 |
$0.004969 | $5.59M | — | -0.22% |
| 12/17/2025 | $0.005016 | $0.005021 | $0.004952 |
$0.004980 | $5.29M | — | -0.72% |
| 12/16/2025 | $0.005054 | $0.005066 | $0.004995 |
$0.005016 | $5.44M | — | -0.75% |
| 12/15/2025 | $0.005337 | $0.005350 | $0.004759 |
$0.005054 | $6.06M | — | -5.30% |
| 12/14/2025 | $0.005385 | $0.005387 | $0.005336 |
$0.005337 | $6.07M | — | -0.89% |
| 12/13/2025 | $0.005331 | $0.005484 | $0.005300 |
$0.005385 | $5.94M | — | +1.01% |
| 12/12/2025 | $0.004682 | $0.006114 | $0.004671 |
$0.005332 | $5.64M | — | +13.88% |
| 12/11/2025 | $0.004677 | $0.004697 | $0.004651 |
$0.004682 | $4.88M | — | +0.11% |
| 12/10/2025 | $0.004729 | $0.004729 | $0.004676 |
$0.004689 | $3.34M | — | -0.85% |
| 12/09/2025 | $0.004699 | $0.004784 | $0.004680 |
$0.004729 | $4.71M | — | +0.64% |
| 12/08/2025 | $0.005307 | $0.005331 | $0.004383 |
$0.004699 | $5.87M | — | -11.46% |
| 12/07/2025 | $0.005281 | $0.005332 | $0.005262 |
$0.005307 | $5.50M | — | +0.49% |
| 12/06/2025 | $0.005303 | $0.005332 | $0.005279 |
$0.005281 | $6.03M | — | -0.41% |
| 12/05/2025 | $0.005303 | $0.005332 | $0.005273 |
$0.005303 | $5.42M | — | +0.00% |
| 12/04/2025 | $0.005380 | $0.005401 | $0.005285 |
$0.005305 | $5.50M | — | -1.39% |
| 12/03/2025 | $0.005211 | $0.005832 | $0.004963 |
$0.005400 | $6.30M | — | +3.63% |
| 12/02/2025 | $0.005178 | $0.005233 | $0.005150 |
$0.005211 | $5.51M | — | +0.64% |
| 12/01/2025 | $0.005603 | $0.005614 | $0.004956 |
$0.005194 | $6.65M | — | -7.30% |
| 11/30/2025 | $0.006040 | $0.006057 | $0.005588 |
$0.005609 | $6.61M | — | -7.14% |
| 11/29/2025 | $0.006171 | $0.006336 | $0.005941 |
$0.006056 | $7.04M | — | -1.86% |
| 11/28/2025 | $0.006328 | $0.006329 | $0.006099 |
$0.006171 | $7.19M | — | -2.48% |
| 11/27/2025 | $0.006324 | $0.006351 | $0.006309 |
$0.006328 | $6.01M | — | +0.06% |
| 11/26/2025 | $0.006327 | $0.006351 | $0.006323 |
$0.006328 | $6.92M | — | +0.02% |
| 11/25/2025 | $0.006254 | $0.006440 | $0.006182 |
$0.006342 | $6.35M | — | +1.41% |
| 11/24/2025 | $0.006259 | $0.006286 | $0.006239 |
$0.006265 | $6.97M | — | +0.10% |
| 11/23/2025 | $0.006227 | $0.006260 | $0.006220 |
$0.006259 | $6.71M | — | +0.51% |
| 11/22/2025 | $0.006352 | $0.006353 | $0.006226 |
$0.006227 | $7.05M | — | -1.97% |
| 11/21/2025 | $0.006419 | $0.006420 | $0.006293 |
$0.006332 | $7.15M | — | -1.36% |
| 11/20/2025 | $0.006556 | $0.006604 | $0.006362 |
$0.006404 | $7.44M | — | -2.32% |
| 11/19/2025 | $0.007591 | $0.007596 | $0.006102 |
$0.006577 | $8.07M | — | -13.36% |
| 11/18/2025 | $0.006755 | $0.008340 | $0.006755 |
$0.007535 | $9.53M | — | +11.55% |
| 11/17/2025 | $0.006902 | $0.006903 | $0.006562 |
$0.006755 | $6.69M | — | -2.13% |
| 11/16/2025 | $0.006909 | $0.006952 | $0.006878 |
$0.006879 | $7.16M | — | -0.43% |
| 11/15/2025 | $0.006942 | $0.006966 | $0.006908 |
$0.006948 | $8.01M | — | +0.09% |
| 11/14/2025 | $0.007356 | $0.007432 | $0.006761 |
$0.006942 | $8.39M | — | -5.63% |
| 11/13/2025 | $0.007792 | $0.007793 | $0.007194 |
$0.007356 | $8.67M | — | -5.60% |
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