CoinXview PortfolioApp
EN
Coin: 1,263Exchanges: 22Market cap: $2.65T −1.15%Vol 24h: $23.41BDominance: BTC 58.5% ETH 10.4%ETH gas: 0.05 gweiFear & Greed: 39/100

Across Protocol (ACX) price history

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

Monthly returns ACX

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-15%-17%+25%+0.8%-1.8%-1.4%-0.2%-1.8%+7.2%+0.2%+1.6%—-8%
2025-24%-39%-10.0%-7.9%-13%-28%+16%-4.1%-28%-41%-11%-17%-91%
2024-14%+64%+35%-31%+110%-12%+2.9%-17%-15%+19%+30%+40%+275%
2023+6.8%+59%-2.1%-29%-27%+17%+37%-6.1%-0.4%-1.6%+174%+0.6%+253%
2022———————————+9.2%+9%
Monthly average-12%+17%+12%-17%+17%-6.2%+14%-7.4%-8.9%-5.8%+64%+8.1%
Up years1/42/42/41/41/41/43/40/41/42/42/33/4

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
11/02/2026$0.04339$0.04428$0.04307 $0.04414$2.29K$31.10M+1.73%
11/01/2026$0.04343$0.04378$0.04258 $0.04279$1.90K$30.15M-1.47%
10/31/2026$0.04331$0.04400$0.04255 $0.04345$1.65K$30.62M+0.32%
10/30/2026$0.04350$0.04621$0.04288 $0.04355$18.04K$30.69M+0.11%
10/29/2026$0.04358$0.04989$0.04255 $0.04352$39.60K$30.67M-0.14%
10/28/2026$0.04377$0.04730$0.04352 $0.04358$2.45K$30.71M-0.43%
10/27/2026$0.04388$0.04668$0.04352 $0.04362$4.72K$30.74M-0.59%
10/26/2026$0.04352$0.04400$0.04256 $0.04398$5.37K$30.99M+1.06%
10/25/2026$0.04393$0.04619$0.04352 $0.04352$6.24K$30.67M-0.93%
10/24/2026$0.04382$0.04402$0.04352 $0.04400$4.49K$31.00M+0.41%
10/23/2026$0.04365$0.04888$0.04232 $0.04379$8.65K$30.86M+0.32%
10/22/2026$0.04352$0.04501$0.04352 $0.04395$1.24K$30.97M+0.99%
10/21/2026$0.04354$0.04417$0.04352 $0.04352$1.34K$30.67M-0.05%
10/20/2026$0.04353$0.04613$0.04350 $0.04369$2.77K$30.79M+0.37%
10/19/2026$0.04351$0.04398$0.04340 $0.04344$2.76K$30.61M-0.16%
10/18/2026$0.04388$0.04400$0.04215 $0.04339$4.74K$30.58M-1.12%
10/17/2026$0.04343$0.04400$0.04309 $0.04388$984.36$30.92M+1.04%
10/16/2026$0.04305$0.04364$0.04204 $0.04342$4.20K$30.60M+0.86%
10/15/2026$0.04329$0.04400$0.04271 $0.04272$2.72K$30.10M-1.32%
10/14/2026$0.04364$0.04398$0.04272 $0.04351$3.50K$30.66M-0.30%
10/13/2026$0.04350$0.04400$0.04281 $0.04397$3.83K$30.98M+1.08%
10/12/2026$0.04340$0.04988$0.04200 $0.04350$34.77K$30.65M+0.23%
10/11/2026$0.04308$0.04420$0.04287 $0.04310$3.52K$30.37M+0.05%
10/10/2026$0.04311$0.04383$0.04200 $0.04311$5.54K$30.38M+0.00%
10/09/2026$0.04353$0.04375$0.04282 $0.04282$746.19$30.17M-1.63%
10/08/2026$0.04274$0.04375$0.04227 $0.04351$1.16K$30.66M+1.80%
10/07/2026$0.04361$0.04400$0.03998 $0.04348$10.42K$30.64M-0.30%
10/06/2026$0.04354$0.04400$0.04253 $0.04323$5.50K$30.46M-0.71%
10/05/2026$0.04366$0.04392$0.04242 $0.04345$1.46K$30.62M-0.48%
10/04/2026$0.04363$0.04400$0.04250 $0.04400$1.68K$31.00M+0.85%
10/03/2026$0.04370$0.04397$0.04239 $0.04397$2.52K$30.98M+0.62%
10/02/2026$0.04331$0.04396$0.04330 $0.04342$1.56K$30.60M+0.25%
10/01/2026$0.04335$0.04395$0.04331 $0.04343$3.21K—+0.18%
09/30/2026$0.04359$0.04400$0.04330 $0.04335$3.61K—-0.55%
09/29/2026$0.04350$0.04400$0.04330 $0.04360$7.46K—+0.23%
09/28/2026$0.04326$0.04400$0.04326 $0.04354$9.06K—+0.65%
09/27/2026$0.04359$0.04400$0.04308 $0.04336$5.17K—-0.53%
09/26/2026$0.04331$0.04394$0.04297 $0.04392$14.16K—+1.41%
09/25/2026$0.04331$0.04398$0.04330 $0.04332$2.38K—+0.02%
09/24/2026$0.04373$0.04400$0.04330 $0.04358$12.45K—-0.34%
09/23/2026$0.04340$0.04398$0.04335 $0.04340$2.60K—+0.00%
09/22/2026$0.04374$0.04375$0.04161 $0.04330$129.45K—-1.01%
09/21/2026$0.04353$0.04500$0.04350 $0.04351$5.57K—-0.05%
09/20/2026$0.04367$0.04500$0.04297 $0.04373$6.00K—+0.14%
09/19/2026$0.04258$0.04420$0.04201 $0.04365$8.35K—+2.51%
09/18/2026$0.04371$0.04498$0.04166 $0.04264$23.08K—-2.45%
09/17/2026$0.04425$0.04480$0.04284 $0.04359$14.21K—-1.49%
09/16/2026$0.04230$0.04700$0.03950 $0.04413$162.10K—+4.33%
09/15/2026$0.04287$0.04998$0.04173 $0.04230$48.40K—-1.33%
09/14/2026$0.04303$0.04371$0.04250 $0.04286$7.19K—-0.40%
09/13/2026$0.04308$0.04375$0.04173 $0.04312$11.06K—+0.09%
09/12/2026$0.04266$0.04374$0.04230 $0.04307$2.61K—+0.96%
09/11/2026$0.04193$0.04364$0.04103 $0.04287$83.50K—+2.24%
09/10/2026$0.04178$0.04296$0.04101 $0.04184$6.15K—+0.14%
09/09/2026$0.04196$0.04298$0.04057 $0.04176$8.44K—-0.48%
09/08/2026$0.04130$0.04200$0.04051 $0.04135$11.42K—+0.12%
09/07/2026$0.04061$0.04195$0.04050 $0.04133$15.48K—+1.77%
09/06/2026$0.04175$0.04360$0.03979 $0.04073$117.45K—-2.44%
09/05/2026$0.04144$0.04200$0.03800 $0.04173$6.87K—+0.70%
09/04/2026$0.04220$0.04292$0.04058 $0.04179$2.40K—-0.97%
09/03/2026$0.04028$0.04299$0.04028 $0.04227$20.32K—+4.94%
09/02/2026$0.04018$0.04195$0.03918 $0.04076$164.00K—+1.44%
09/01/2026$0.04044$0.04100$0.03883 $0.04010$31.41K—-0.84%
08/31/2026$0.04220$0.04331$0.04000 $0.04090$92.05K—-3.08%
08/30/2026$0.04001$0.04331$0.04000 $0.04159$58.15K—+3.95%
08/29/2026$0.04040$0.04154$0.04000 $0.04001$19.70K—-0.97%
08/28/2026$0.04104$0.04209$0.03974 $0.04034$62.56K—-1.71%
08/27/2026$0.04083$0.04238$0.04041 $0.04085$15.88K—+0.05%
08/26/2026$0.04134$0.04188$0.04032 $0.04055$45.30K—-1.91%
08/25/2026$0.04172$0.04300$0.04137 $0.04157$29.65K—-0.36%
08/24/2026$0.04177$0.04300$0.04110 $0.04139$38.61K—-0.91%
08/23/2026$0.04144$0.04360$0.04110 $0.04177$43.20K—+0.80%
08/22/2026$0.04273$0.04378$0.04120 $0.04130$23.07K—-3.35%
08/21/2026$0.04146$0.04300$0.04113 $0.04237$19.75K—+2.19%
08/20/2026$0.04195$0.04282$0.04075 $0.04181$40.35K—-0.33%
08/19/2026$0.04086$0.04250$0.04030 $0.04109$66.47K—+0.56%
08/18/2026$0.04140$0.04180$0.04030 $0.04087$17.70K—-1.28%
08/17/2026$0.04053$0.04179$0.04030 $0.04102$27.66K—+1.21%
08/16/2026$0.04114$0.04190$0.04000 $0.04096$34.40K—-0.44%
08/15/2026$0.04058$0.04235$0.03910 $0.04112$82.41K—+1.33%
08/14/2026$0.04066$0.04190$0.04000 $0.04067$55.65K—+0.02%
08/13/2026$0.03989$0.04189$0.03910 $0.04077$46.73K—+2.21%
08/12/2026$0.04016$0.04093$0.03884 $0.04002$97.72K—-0.35%
08/11/2026$0.03971$0.04130$0.03931 $0.04038$46.23K—+1.69%
08/10/2026$0.04131$0.04138$0.03893 $0.04024$29.68K—-2.59%
08/09/2026$0.03922$0.04190$0.03806 $0.04101$52.45K—+4.56%
08/08/2026$0.03703$0.04026$0.03670 $0.03907$95.67K—+5.51%
08/07/2026$0.03928$0.04133$0.03342 $0.03726$548.83K—-5.14%
08/06/2026$0.03930$0.04334$0.03752 $0.03905$123.70K—-0.64%
08/05/2026$0.03818$0.05425$0.03673 $0.03928$139.90K—+2.88%
08/04/2026$0.04056$0.04151$0.03610 $0.03826$49.27K—-5.67%
08/03/2026$0.04013$0.04269$0.03179 $0.04075$103.49K—+1.54%
08/02/2026$0.04109$0.04126$0.03992 $0.04004$7.38K—-2.56%
08/01/2026$0.04167$0.04190$0.04073 $0.04112$4.80K—-1.32%
07/31/2026$0.04155$0.04231$0.04106 $0.04168$18.49K—+0.31%
07/30/2026$0.03973$0.04178$0.03949 $0.04164$8.80K—+4.81%
07/29/2026$0.04082$0.04082$0.03943 $0.03980$9.74K—-2.50%
07/28/2026$0.04010$0.04107$0.03976 $0.04107$32.38K—+2.42%
07/27/2026$0.04158$0.04219$0.03995 $0.04017$14.30K—-3.39%
07/26/2026$0.04138$0.04179$0.04073 $0.04166$6.76K—+0.68%
07/25/2026$0.04084$0.04188$0.04075 $0.04166$10.24K—+2.01%
07/24/2026$0.04116$0.04284$0.03462 $0.04115$30.97K—-0.02%
07/23/2026$0.04146$0.04179$0.04095 $0.04114$16.58K—-0.77%
07/22/2026$0.04196$0.04215$0.04131 $0.04153$27.77K—-1.02%
07/21/2026$0.04153$0.04264$0.04123 $0.04193$15.62K—+0.96%
07/20/2026$0.04235$0.04246$0.04104 $0.04151$16.14K—-1.98%
07/19/2026$0.04254$0.04290$0.04218 $0.04232$16.59K—-0.52%
07/18/2026$0.04177$0.04287$0.04166 $0.04253$15.23K—+1.82%
07/17/2026$0.04107$0.04171$0.04100 $0.04166$356.09—+1.44%
07/16/2026$0.04180$0.04190$0.04131 $0.04131$344.64—-1.17%
07/15/2026$0.04177$0.04195$0.04126 $0.04139$219.81—-0.91%
07/14/2026$0.04105$0.04268$0.04079 $0.04158$1.33K—+1.29%
07/13/2026$0.04164$0.04164$0.04092 $0.04096$612.30—-1.63%
07/12/2026$0.04216$0.04218$0.04123 $0.04143$1.80K—-1.73%
07/11/2026$0.04264$0.04303$0.04244 $0.04282$1.12K—+0.42%
07/10/2026$0.04281$0.04375$0.04240 $0.04248$1.60K—-0.77%
07/09/2026$0.04186$0.04330$0.04182 $0.04312$1.78K—+3.01%
07/08/2026$0.04115$0.04159$0.04059 $0.04159$353.45—+1.07%
07/07/2026$0.04206$0.04206$0.04068 $0.04164$595.75—-1.00%
07/06/2026$0.04239$0.04265$0.03998 $0.04219$3.17K—-0.47%
07/05/2026$0.04295$0.04314$0.04207 $0.04207$226.58—-2.05%
07/04/2026$0.04290$0.04315$0.04249 $0.04278$673.09—-0.28%
07/03/2026$0.04249$0.04323$0.04232 $0.04293$1.38K—+1.04%
07/02/2026$0.04241$0.04301$0.04193 $0.04242$2.45K—+0.02%
07/01/2026$0.04175$0.04280$0.04118 $0.04280$2.20K—+2.51%
06/30/2026$0.04315$0.04316$0.04152 $0.04166$2.94K—-3.45%
06/29/2026$0.04259$0.04358$0.04204 $0.04299$13.92K—+0.94%
06/28/2026$0.04210$0.04313$0.04151 $0.04256$1.22K—+1.09%
06/27/2026$0.04281$0.04310$0.04189 $0.04189$5.35K—-2.15%
06/26/2026$0.03878$0.04292$0.03739 $0.04292$3.71K—+10.68%
06/25/2026$0.03899$0.03933$0.03850 $0.03866$366.41—-0.85%
06/24/2026$0.03991$0.04010$0.03901 $0.03902$1.17K—-2.23%
06/23/2026$0.03983$0.04026$0.03918 $0.04006$696.31—+0.58%
06/22/2026$0.04146$0.04146$0.03978 $0.03978$1.14K—-4.05%
06/21/2026$0.04177$0.04180$0.04074 $0.04082$819.76—-2.27%
06/20/2026$0.04142$0.04236$0.04104 $0.04156$890.97—+0.34%
06/19/2026$0.04007$0.04054$0.03949 $0.04037$4.72K—+0.75%
06/18/2026$0.04132$0.04132$0.03977 $0.03977$317.14—-3.75%
06/17/2026$0.04195$0.04218$0.04095 $0.04137$3.22K—-1.38%
06/16/2026$0.04286$0.04286$0.04113 $0.04121$2.39K—-3.85%
06/15/2026$0.04246$0.04399$0.04229 $0.04288$1.89K—+0.99%
06/14/2026$0.04280$0.04280$0.04211 $0.04211$1.85K—-1.61%
06/13/2026$0.04243$0.04279$0.04201 $0.04278$436.86—+0.82%
06/12/2026$0.04231$0.04266$0.04188 $0.04202$1.50K—-0.69%
06/11/2026$0.04120$0.04293$0.04120 $0.04225$7.33K—+2.55%
06/10/2026$0.04120$0.04120$0.03875 $0.04032$1.78K—-2.14%
06/09/2026$0.04126$0.04256$0.04121 $0.04224$1.87K—+2.38%
06/08/2026$0.04254$0.04254$0.04153 $0.04198$1.24K—-1.32%
06/07/2026$0.04029$0.04257$0.04028 $0.04250$1.51K—+5.49%
06/06/2026$0.03984$0.04077$0.03800 $0.03993$3.02K—+0.23%
06/05/2026$0.03991$0.04269$0.03929 $0.03983$6.38K—-0.20%
06/04/2026$0.04155$0.04155$0.03924 $0.03994$6.83K—-3.87%
06/03/2026$0.04154$0.04221$0.04121 $0.04144$1.45K—-0.24%
06/02/2026$0.04135$0.04136$0.03931 $0.04035$4.59K—-2.42%
06/01/2026$0.04224$0.04230$0.04138 $0.04138$915.06—-2.04%
05/31/2026$0.04225$0.04245$0.04141 $0.04204$1.38K—-0.50%
05/30/2026$0.04237$0.04278$0.04215 $0.04230$1.97K—-0.17%
05/29/2026$0.04268$0.04281$0.04188 $0.04235$6.10K—-0.77%
05/28/2026$0.04246$0.04281$0.04221 $0.04258$621.68—+0.28%
05/27/2026$0.04128$0.04269$0.04113 $0.04258$1.76K—+3.15%
05/26/2026$0.04130$0.04175$0.04088 $0.04119$3.13K—-0.27%
05/25/2026$0.04155$0.04155$0.04103 $0.04136$1.97K—-0.46%
05/24/2026$0.04165$0.04194$0.04118 $0.04161$2.39K—-0.10%
05/23/2026$0.04106$0.04275$0.04106 $0.04160$6.58K—+1.32%
05/22/2026$0.04125$0.04188$0.04032 $0.04124$3.70K—-0.02%
05/21/2026$0.04185$0.04227$0.04092 $0.04155$1.97K—-0.72%
05/20/2026$0.04137$0.04170$0.04037 $0.04092$970.26—-1.09%
05/19/2026$0.04177$0.04203$0.04133 $0.04137$1.29K—-0.96%
05/18/2026$0.04209$0.04301$0.04181 $0.04198$3.99K—-0.26%
05/17/2026$0.04214$0.04320$0.04110 $0.04195$2.20K—-0.45%
05/16/2026$0.04260$0.04261$0.04191 $0.04218$7.15K—-0.99%
05/15/2026$0.04255$0.04308$0.04189 $0.04239$6.30K—-0.38%
05/14/2026$0.04229$0.04320$0.04203 $0.04253$19.79K—+0.57%
05/13/2026$0.04346$0.04380$0.04203 $0.04220$9.40K—-2.90%
05/12/2026$0.04524$0.04617$0.04331 $0.04340$3.94K—-4.07%
05/11/2026$0.04521$0.04566$0.04505 $0.04550$1.01K—+0.64%
05/10/2026$0.04431$0.04640$0.04431 $0.04640$172.78—+4.72%
05/09/2026$0.04611$0.04652$0.04440 $0.04473$272.01—-2.99%
05/08/2026$0.04747$0.04767$0.04480 $0.04549$4.60K—-4.17%
05/07/2026$0.04380$0.04768$0.04279 $0.04690$15.77K—+7.08%
05/06/2026$0.04469$0.04509$0.04385 $0.04390$4.29K—-1.77%
05/05/2026$0.04442$0.04477$0.04442 $0.04460$768.29—+0.41%
05/04/2026$0.04416$0.04485$0.04396 $0.04421$5.42K—+0.11%
05/03/2026$0.04359$0.04435$0.04320 $0.04416$3.89K—+1.31%
05/02/2026$0.04340$0.04378$0.04285 $0.04344$9.20K—+0.09%
05/01/2026$0.04283$0.04397$0.04283 $0.04324$10.78K—+0.96%
04/30/2026$0.04250$0.04355$0.04183 $0.04280$10.25K—+0.71%
04/29/2026$0.04448$0.04467$0.04175 $0.04175$1.58K—-6.14%
04/28/2026$0.04371$0.04464$0.04371 $0.04448$2.74K—+1.76%
04/27/2026$0.04435$0.04467$0.04369 $0.04378$3.54K—-1.29%
04/26/2026$0.04303$0.04495$0.04289 $0.04465$8.39K—+3.76%
04/25/2026$0.04374$0.04401$0.04303 $0.04303$599.71—-1.62%
04/24/2026$0.04320$0.04407$0.04317 $0.04407$338.15—+2.01%
04/23/2026$0.04320$0.04367$0.04259 $0.04330$2.94K—+0.23%
04/22/2026$0.04408$0.04445$0.04406 $0.04407$737.14—-0.02%
04/21/2026$0.04363$0.04401$0.04341 $0.04344$1.33K—-0.44%
04/20/2026$0.04288$0.04396$0.04246 $0.04392$6.95K—+2.43%
04/19/2026$0.04421$0.04467$0.04330 $0.04351$312.56—-1.58%
04/18/2026$0.04586$0.04725$0.04439 $0.04463$2.01K—-2.68%
04/17/2026$0.04471$0.04610$0.04364 $0.04573$5.06K—+2.28%
04/16/2026$0.04375$0.04514$0.04360 $0.04470$19.38K—+2.17%
04/15/2026$0.04275$0.04534$0.04246 $0.04381$25.84K—+2.48%
04/14/2026$0.04320$0.04360$0.04083 $0.04268$14.98K—-1.20%
04/13/2026$0.04266$0.04360$0.04250 $0.04356$13.06K—+2.11%
04/12/2026$0.04293$0.04376$0.04243 $0.04270$20.38K—-0.54%
04/11/2026$0.04246$0.04331$0.04223 $0.04305$13.81K—+1.39%
04/10/2026$0.04224$0.04380$0.04211 $0.04249$13.42K—+0.59%
04/09/2026$0.04323$0.04499$0.04215 $0.04234$22.50K—-2.06%
04/08/2026$0.04454$0.04503$0.04266 $0.04346$31.49K—-2.42%
04/07/2026$0.04251$0.04602$0.04209 $0.04426$32.86K—+4.12%
04/06/2026$0.04225$0.04307$0.04200 $0.04261$13.91K—+0.85%
04/05/2026$0.04243$0.04298$0.04196 $0.04247$10.93K—+0.09%
04/04/2026$0.04221$0.04269$0.04158 $0.04241$13.81K—+0.47%
04/03/2026$0.04195$0.04273$0.04165 $0.04219$10.24K—+0.57%
04/02/2026$0.04305$0.04331$0.04194 $0.04194$11.26K—-2.58%
04/01/2026$0.04248$0.04350$0.04232 $0.04301$31.15K—+1.25%
03/31/2026$0.04192$0.04356$0.04172 $0.04248$11.79K—+1.34%
03/30/2026$0.04180$0.04308$0.04170 $0.04191$10.55K—+0.26%
03/29/2026$0.04215$0.04342$0.04141 $0.04189$11.13K—-0.62%
03/28/2026$0.04275$0.04297$0.04177 $0.04205$14.24K—-1.64%
03/27/2026$0.04214$0.04336$0.04185 $0.04285$13.43K—+1.68%
03/26/2026$0.04255$0.04303$0.04161 $0.04214$13.55K—-0.96%
03/25/2026$0.04277$0.04345$0.04158 $0.04261$14.44K—-0.37%
03/24/2026$0.04170$0.04322$0.04113 $0.04269$28.66K—+2.37%
03/23/2026$0.04151$0.04268$0.04137 $0.04168$22.59K—+0.41%
03/22/2026$0.04195$0.04226$0.04085 $0.04148$22.20K—-1.12%
03/21/2026$0.04279$0.04338$0.04171 $0.04198$34.50K—-1.89%
03/20/2026$0.04366$0.04417$0.04185 $0.04293$21.63K—-1.67%
03/19/2026$0.04190$0.04367$0.04121 $0.04359$22.13K—+4.03%
03/18/2026$0.04324$0.04405$0.04082 $0.04202$22.10K—-2.82%
03/17/2026$0.04257$0.04443$0.04052 $0.04329$54.10K—+1.69%
03/16/2026$0.04344$0.04482$0.04000 $0.04280$82.35K—-1.47%
03/15/2026$0.04533$0.04734$0.04325 $0.04345$78.84K—-4.15%
03/14/2026$0.04666$0.04797$0.04406 $0.04539$74.29K—-2.72%
03/13/2026$0.04898$0.05927$0.04622 $0.04654$468.94K—-4.98%
03/12/2026$0.06060$0.06886$0.04762 $0.04888$671.99K—-19.34%
03/11/2026$0.03376$0.07269$0.03246 $0.06077$1.12M—+80.01%
03/10/2026$0.03323$0.03454$0.03317 $0.03387$13.49K—+1.93%
03/09/2026$0.03257$0.03490$0.03257 $0.03320$10.03K—+1.93%
03/08/2026$0.03269$0.03348$0.03216 $0.03249$9.23K—-0.61%
03/07/2026$0.03354$0.03393$0.03238 $0.03269$18.06K—-2.53%
03/06/2026$0.03488$0.03531$0.03296 $0.03341$10.64K—-4.21%
03/05/2026$0.03521$0.03590$0.03434 $0.03495$13.58K—-0.74%
03/04/2026$0.03431$0.03583$0.03377 $0.03517$13.55K—+2.51%
03/03/2026$0.03393$0.03534$0.03347 $0.03447$17.29K—+1.59%
03/02/2026$0.03310$0.03472$0.03219 $0.03396$14.62K—+2.60%
03/01/2026$0.03406$0.03477$0.03223 $0.03311$13.41K—-2.79%
02/28/2026$0.03349$0.03398$0.03104 $0.03394$13.99K—+1.34%
02/27/2026$0.03415$0.03511$0.03293 $0.03353$31.49K—-1.82%
02/26/2026$0.03467$0.03642$0.03376 $0.03415$52.89K—-1.50%
02/25/2026$0.03259$0.03528$0.03221 $0.03460$29.67K—+6.17%
02/24/2026$0.03238$0.03284$0.03167 $0.03256$30.81K—+0.56%
02/23/2026$0.03400$0.03400$0.03186 $0.03234$34.67K—-4.88%
02/22/2026$0.03588$0.03588$0.03366 $0.03395$17.19K—-5.38%
02/21/2026$0.03649$0.03717$0.03578 $0.03586$26.42K—-1.73%
02/20/2026$0.03646$0.03670$0.03445 $0.03647$48.16K—+0.03%
02/19/2026$0.03557$0.03751$0.03439 $0.03647$61.88K—+2.53%
02/18/2026$0.03512$0.03730$0.03470 $0.03562$57.41K—+1.42%
02/17/2026$0.03590$0.03606$0.03480 $0.03516$34.50K—-2.06%
02/16/2026$0.03627$0.03682$0.03504 $0.03585$32.36K—-1.16%
02/15/2026$0.03834$0.03856$0.03576 $0.03625$30.36K—-5.45%
02/14/2026$0.03726$0.03910$0.03697 $0.03840$22.75K—+3.06%
02/13/2026$0.03613$0.03780$0.03511 $0.03728$43.42K—+3.18%
02/12/2026$0.03580$0.03736$0.03526 $0.03610$24.70K—+0.84%
02/11/2026$0.03690$0.03700$0.03504 $0.03580$35.93K—-2.98%
02/10/2026$0.03821$0.03842$0.03679 $0.03698$29.05K—-3.22%
02/09/2026$0.03771$0.03873$0.03665 $0.03818$37.42K—+1.25%
02/08/2026$0.03920$0.03920$0.03745 $0.03760$29.20K—-4.08%
02/07/2026$0.03967$0.04025$0.03797 $0.03920$79.37K—-1.18%
02/06/2026$0.03524$0.04012$0.03206 $0.03966$114.75K—+12.54%
02/05/2026$0.03969$0.04005$0.03462 $0.03521$201.89K—-11.29%
02/04/2026$0.03987$0.04095$0.03899 $0.03968$158.34K—-0.48%
02/03/2026$0.04030$0.04166$0.03842 $0.03986$136.05K—-1.09%
02/02/2026$0.03935$0.04110$0.03860 $0.04026$189.81K—+2.31%
02/01/2026$0.04091$0.04104$0.03859 $0.03935$157.13K—-3.81%
01/31/2026$0.04261$0.04390$0.03795 $0.04100$151.05K—-3.78%
01/30/2026$0.04325$0.04334$0.04122 $0.04260$136.02K—-1.50%
01/29/2026$0.04582$0.04599$0.04198 $0.04321$63.44K—-5.70%
01/28/2026$0.04693$0.04699$0.04556 $0.04579$38.84K—-2.43%
01/27/2026$0.04719$0.04731$0.04537 $0.04686$47.25K—-0.70%
01/26/2026$0.04569$0.04763$0.04545 $0.04720$61.74K—+3.30%
01/25/2026$0.04763$0.04860$0.04478 $0.04580$105.61K—-3.84%
01/24/2026$0.04762$0.05102$0.04733 $0.04764$101.29K—+0.04%
01/23/2026$0.04673$0.04913$0.04619 $0.04760$68.19K—+1.86%
01/22/2026$0.04919$0.04981$0.04650 $0.04675$95.62K—-4.96%
01/21/2026$0.04833$0.05001$0.04771 $0.04919$75.70K—+1.78%
01/20/2026$0.05202$0.05204$0.04819 $0.04831$73.02K—-7.13%
01/19/2026$0.05153$0.05254$0.04859 $0.05204$60.00K—+0.99%
01/18/2026$0.05415$0.05448$0.05150 $0.05168$40.87K—-4.56%
01/17/2026$0.05488$0.05557$0.05392 $0.05399$47.55K—-1.62%
01/16/2026$0.05430$0.05503$0.05250 $0.05484$61.69K—+0.99%
01/15/2026$0.05491$0.05652$0.05343 $0.05444$103.30K—-0.86%
01/14/2026$0.05556$0.05638$0.05438 $0.05487$121.36K—-1.24%
01/13/2026$0.05167$0.05572$0.05128 $0.05543$75.24K—+7.28%
01/12/2026$0.05036$0.05387$0.04899 $0.05164$122.52K—+2.54%
01/11/2026$0.05248$0.05311$0.04949 $0.05056$41.64K—-3.66%
01/10/2026$0.05320$0.05431$0.05211 $0.05252$67.80K—-1.28%
01/09/2026$0.05685$0.05969$0.05245 $0.05312$280.08K—-6.56%
01/08/2026$0.05324$0.05806$0.04968 $0.05776$124.42K—+8.49%
01/07/2026$0.05580$0.05589$0.05257 $0.05311$79.03K—-4.82%
01/06/2026$0.05526$0.05726$0.05379 $0.05575$93.75K—+0.89%
01/05/2026$0.05410$0.05591$0.05200 $0.05525$114.57K—+2.13%
01/04/2026$0.05359$0.05525$0.05324 $0.05398$68.32K—+0.73%
01/03/2026$0.05363$0.05399$0.05154 $0.05356$80.29K—-0.13%
01/02/2026$0.05159$0.05408$0.05023 $0.05356$42.46K—+3.82%
01/01/2026$0.04808$0.05172$0.04778 $0.05154$48.21K—+7.20%
12/31/2025$0.04734$0.04940$0.04618 $0.04800$89.39K—+1.39%
12/30/2025$0.04874$0.04893$0.04716 $0.04734$37.50K—-2.87%
12/29/2025$0.05072$0.05187$0.04871 $0.04873$41.11K—-3.92%
12/28/2025$0.05291$0.05295$0.05006 $0.05068$39.99K—-4.21%
12/27/2025$0.05186$0.05298$0.05083 $0.05281$27.01K—+1.83%
12/26/2025$0.05101$0.05287$0.05074 $0.05190$30.86K—+1.74%
12/25/2025$0.05352$0.05367$0.05095 $0.05095$34.35K—-4.80%
12/24/2025$0.05050$0.05407$0.04929 $0.05365$92.62K—+6.24%
12/23/2025$0.05043$0.05101$0.04889 $0.05035$94.79K—-0.16%
12/22/2025$0.04941$0.05058$0.04908 $0.05026$76.22K—+1.72%
12/21/2025$0.05095$0.05111$0.04840 $0.04935$45.11K—-3.14%
12/20/2025$0.05012$0.05127$0.04910 $0.05086$47.75K—+1.48%
12/19/2025$0.04742$0.05034$0.04724 $0.05013$99.72K—+5.71%
12/18/2025$0.04975$0.05096$0.04656 $0.04747$76.91K—-4.58%
12/17/2025$0.05180$0.05469$0.04926 $0.04966$203.46K—-4.13%
12/16/2025$0.05089$0.05196$0.04910 $0.05184$128.93K—+1.87%
12/15/2025$0.05333$0.05448$0.04932 $0.05097$92.82K—-4.43%
12/14/2025$0.05583$0.05616$0.05271 $0.05323$58.55K—-4.66%
12/13/2025$0.05326$0.05592$0.05319 $0.05592$125.26K—+4.99%
12/12/2025$0.05526$0.05557$0.05184 $0.05327$87.60K—-3.60%
12/11/2025$0.05664$0.05664$0.05224 $0.05526$96.24K—-2.44%
12/10/2025$0.05684$0.05972$0.05563 $0.05655$129.77K—-0.51%
12/09/2025$0.05544$0.05872$0.05180 $0.05687$177.26K—+2.58%
12/08/2025$0.05553$0.05711$0.05509 $0.05548$89.68K—-0.09%
12/07/2025$0.05771$0.05856$0.05495 $0.05572$82.44K—-3.45%
12/06/2025$0.05708$0.05806$0.05632 $0.05777$52.83K—+1.21%
12/05/2025$0.05966$0.06089$0.05643 $0.05708$99.91K—-4.32%
12/04/2025$0.06117$0.06187$0.05843 $0.05959$54.55K—-2.58%
12/03/2025$0.05870$0.06179$0.05843 $0.06117$108.02K—+4.21%
12/02/2025$0.05390$0.06033$0.05297 $0.05850$123.85K—+8.53%
12/01/2025$0.05803$0.05836$0.05270 $0.05393$120.76K—-7.07%
11/30/2025$0.05969$0.06048$0.05781 $0.05792$65.95K—-2.97%
11/29/2025$0.05990$0.06041$0.05891 $0.05976$58.35K—-0.23%
11/28/2025$0.06025$0.06222$0.05939 $0.05978$65.71K—-0.78%
11/27/2025$0.06136$0.06404$0.06005 $0.06026$100.69K—-1.79%
11/26/2025$0.06033$0.06211$0.05859 $0.06146$71.02K—+1.87%
11/25/2025$0.06178$0.06202$0.05886 $0.06025$69.69K—-2.48%
11/24/2025$0.05993$0.06273$0.05929 $0.06193$92.80K—+3.34%
11/23/2025$0.05770$0.06132$0.05718 $0.05978$92.61K—+3.60%
11/22/2025$0.05811$0.05989$0.05595 $0.05765$49.37K—-0.79%
11/21/2025$0.06089$0.06214$0.05504 $0.05805$202.05K—-4.66%
11/20/2025$0.05918$0.06488$0.05915 $0.06078$116.10K—+2.70%
11/19/2025$0.06280$0.06375$0.05647 $0.05913$191.27K—-5.84%
11/18/2025$0.06159$0.06390$0.06000 $0.06287$181.27K—+2.08%
11/17/2025$0.06313$0.06549$0.06098 $0.06167$120.23K—-2.31%
11/16/2025$0.06629$0.06696$0.06145 $0.06298$111.09K—-4.99%
11/15/2025$0.06706$0.06884$0.06566 $0.06639$97.55K—-1.00%
11/14/2025$0.07042$0.07096$0.06576 $0.06702$220.15K—-4.83%
11/13/2025$0.07247$0.07753$0.06911 $0.07039$165.89K—-2.87%
11/12/2025$0.07273$0.07646$0.07121 $0.07234$78.87K—-0.54%
11/11/2025$0.07648$0.08053$0.07161 $0.07171$365.96K—-6.24%
11/10/2025$0.07407$0.07863$0.07374 $0.07641$190.25K—+3.16%
11/09/2025$0.07406$0.07566$0.07010 $0.07416$174.05K—+0.14%
11/08/2025$0.07375$0.07542$0.07192 $0.07411$136.06K—+0.49%
11/07/2025$0.06496$0.07508$0.06496 $0.07349$184.24K—+13.13%
11/06/2025$0.06463$0.06717$0.06210 $0.06498$236.40K—+0.54%
11/05/2025$0.05936$0.06546$0.05695 $0.06467$228.61K—+8.95%
11/04/2025$0.06187$0.06276$0.05564 $0.05945$158.01K—-3.91%

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

All sections