CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.52T −4.51%Vol 24h: $23.81BDominance: BTC 58.9% ETH 10.1%ETH gas: 0.15 gweiFear & Greed: 23/100

AIOZ Network (AIOZ) price history

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

Monthly returns AIOZ

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————-4.3%—-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
11/08/2026$0.08771$0.08900$0.08747 $0.08861$217.27K$114.20M+1.03%
11/07/2026$0.08775$0.08906$0.08714 $0.08766$66.54K$112.97M-0.10%
11/06/2026$0.08621$0.08999$0.08600 $0.08770$190.86K$113.03M+1.73%
11/05/2026$0.08010$0.08680$0.06940 $0.07050$933.41K—-11.99%
11/05/2026$0.09514$0.1014$0.08561 $0.08612$302.69K$110.95M-9.48%
11/04/2026$0.08410$0.08850$0.07860 $0.08010$1.67M—-4.76%
11/04/2026$0.09263$0.09552$0.08692 $0.09504$244.21K$121.85M+2.60%
11/03/2026$0.08670$0.08750$0.07890 $0.08410$2.25M—-3.00%
11/02/2026$0.08490$0.09000$0.08390 $0.08670$1.67M—+2.12%
11/01/2026$0.08550$0.08610$0.08450 $0.08490$1.84M—-0.70%
10/31/2026$0.08480$0.09200$0.07910 $0.08550$1.50M—+0.83%
10/31/2026$0.09111$0.09168$0.09043 $0.09143$43.35K$117.22M+0.35%
10/30/2026$0.08900$0.09100$0.07910 $0.08490$704.16K—-4.61%
10/30/2026$0.09027$0.09193$0.08905 $0.09123$45.88K$116.96M+1.06%
10/29/2026$0.09450$0.09730$0.07500 $0.08910$5.12M—-5.71%
10/29/2026$0.09660$0.09981$0.09003 $0.09022$78.59K$115.67M-6.60%
10/28/2026$0.09380$0.09780$0.09270 $0.09450$1.84M—+0.75%
10/27/2026$0.09570$0.09720$0.09340 $0.09380$3.39M—-1.99%
10/26/2026$0.09680$0.09750$0.09530 $0.09570$1.49M—-1.14%
10/25/2026$0.09830$0.09900$0.09520 $0.09690$4.57M—-1.42%
10/24/2026$0.09690$0.1005$0.09680 $0.09840$796.73K—+1.55%
10/23/2026$0.09810$0.1001$0.09470 $0.09690$1.46M—-1.22%
10/22/2026$0.09960$0.1016$0.09600 $0.09810$1.07M—-1.51%
10/21/2026$0.1069$0.1091$0.09890 $0.09990$2.43M—-6.55%
10/20/2026$0.1049$0.1093$0.1046 $0.1069$6.48M—+1.91%
10/19/2026$0.1025$0.1060$0.09910 $0.1050$1.71M—+2.44%
10/18/2026$0.09790$0.1107$0.09770 $0.1025$2.61M—+4.70%
10/17/2026$0.1012$0.1030$0.09710 $0.09800$1.82M—-3.16%
10/16/2026$0.1036$0.1052$0.1010 $0.1012$1.36M—-2.32%
10/15/2026$0.1066$0.1088$0.1034 $0.1036$1.29M—-2.81%
10/14/2026$0.1111$0.1112$0.09800 $0.1066$2.61M—-4.05%
10/13/2026$0.1140$0.1176$0.1103 $0.1111$1.70M—-2.54%
10/12/2026$0.1139$0.1175$0.1103 $0.1140$2.15M—+0.09%
10/11/2026$0.1168$0.1217$0.1138 $0.1143$3.02M—-2.14%
10/10/2026$0.1165$0.1170$0.1139 $0.1168$914.95K—+0.26%
10/09/2026$0.1120$0.1211$0.1115 $0.1165$817.00K—+4.02%
10/08/2026$0.1038$0.1140$0.09810 $0.1121$3.10M—+8.00%
10/07/2026$0.1105$0.1154$0.09800 $0.1038$1.43M—-6.06%
10/06/2026$0.1073$0.1330$0.1037 $0.1106$2.68M—+3.08%
10/05/2026$0.1111$0.1140$0.1052 $0.1073$1.03M—-3.42%
10/04/2026$0.1088$0.1169$0.1060 $0.1112$3.02M—+2.21%
10/03/2026$0.1115$0.1142$0.1033 $0.1086$1.25M—-2.60%
10/02/2026$0.1141$0.1154$0.1071 $0.1116$783.22K—-2.19%
10/01/2026$0.1083$0.1225$0.1079 $0.1141$2.27M—+5.36%
09/30/2026$0.1147$0.1162$0.1078 $0.1083$1.23M—-5.58%
09/29/2026$0.1139$0.1225$0.1071 $0.1147$1.75M—+0.70%
09/28/2026$0.1151$0.1220$0.1121 $0.1138$981.99K—-1.13%
09/27/2026$0.1204$0.1344$0.1139 $0.1151$2.41M—-4.40%
09/26/2026$0.1237$0.1251$0.1139 $0.1202$1.86M—-2.83%
09/25/2026$0.1187$0.1272$0.1020 $0.1238$663.31K—+4.30%
09/24/2026$0.1221$0.1259$0.1103 $0.1186$1.64M—-2.87%
09/23/2026$0.1170$0.1235$0.1030 $0.1215$1.42M—+3.85%
09/22/2026$0.1281$0.1321$0.1166 $0.1169$1.29M—-8.74%
09/21/2026$0.1141$0.1509$0.1071 $0.1281$1.11M—+12.27%
09/20/2026$0.08550$0.1192$0.08550 $0.1132$3.81M—+32.40%
09/19/2026$0.09160$0.09230$0.07650 $0.08550$1.72M—-6.66%
09/18/2026$0.07600$0.09390$0.06910 $0.09170$891.47K—+20.66%
09/17/2026$0.07020$0.07690$0.06870 $0.07600$2.51M—+8.26%
09/16/2026$0.06600$0.07100$0.06440 $0.07020$1.82M—+6.36%
09/15/2026$0.06800$0.06970$0.06360 $0.06600$1.19M—-2.94%
09/14/2026$0.07070$0.07400$0.06530 $0.06800$2.53M—-3.82%
09/13/2026$0.07320$0.07330$0.06500 $0.07070$1.91M—-3.42%
09/12/2026$0.07420$0.07520$0.06950 $0.07310$849.69K—-1.48%
09/11/2026$0.06900$0.08250$0.06840 $0.07430$744.61K—+7.68%
09/10/2026$0.06880$0.07150$0.06540 $0.06910$1.13M—+0.44%
09/09/2026$0.07550$0.07590$0.06620 $0.06900$755.26K—-8.61%
09/08/2026$0.06060$0.07950$0.05490 $0.07530$447.25K—+24.26%
09/07/2026$0.06130$0.06430$0.05500 $0.06070$806.82K—-0.98%
09/06/2026$0.05760$0.06460$0.05760 $0.06130$508.95K—+6.42%
09/05/2026$0.05650$0.06000$0.05300 $0.05760$220.38K—+1.95%
09/04/2026$0.05400$0.05760$0.05400 $0.05650$58.27K—+4.63%
09/03/2026$0.05490$0.05710$0.05210 $0.05400$573.16K—-1.64%
09/02/2026$0.05270$0.05540$0.05270 $0.05490$578.76K—+4.17%
09/01/2026$0.05550$0.05570$0.05230 $0.05270$521.77K—-5.05%
08/31/2026$0.05510$0.05690$0.05060 $0.05570$1.75M—+1.09%
08/30/2026$0.05770$0.05960$0.05310 $0.05590$1.19M—-3.12%
08/29/2026$0.05600$0.05920$0.05050 $0.05360$432.21K—-4.29%
08/28/2026$0.05840$0.05880$0.05520 $0.05600$300.41K—-4.11%
08/27/2026$0.05970$0.06410$0.05720 $0.05850$605.71K—-2.01%
08/26/2026$0.05500$0.06120$0.05410 $0.05970$583.03K—+8.55%
08/25/2026$0.05420$0.05700$0.05270 $0.05500$259.19K—+1.48%
08/24/2026$0.05550$0.05830$0.05300 $0.05420$370.46K—-2.34%
08/23/2026$0.05510$0.05630$0.05350 $0.05560$752.60K—+0.91%
08/22/2026$0.05470$0.05620$0.05350 $0.05510$305.61K—+0.73%
08/21/2026$0.05570$0.06070$0.05440 $0.05470$238.18K—-1.80%
08/20/2026$0.05050$0.05610$0.04960 $0.05560$443.34K—+10.10%
08/19/2026$0.04830$0.05100$0.04710 $0.05090$560.62K—+5.38%
08/18/2026$0.04700$0.04930$0.04640 $0.04840$433.97K—+2.98%
08/17/2026$0.04740$0.04940$0.04620 $0.04700$584.77K—-0.84%
08/16/2026$0.04890$0.04920$0.04600 $0.04720$894.53K—-3.48%
08/15/2026$0.04880$0.05080$0.04720 $0.04940$269.56K—+1.23%
08/14/2026$0.04860$0.05020$0.04750 $0.04900$183.72K—+0.82%
08/13/2026$0.04950$0.05040$0.04750 $0.04860$501.27K—-1.82%
08/12/2026$0.04930$0.05250$0.04820 $0.05000$253.98K—+1.42%
08/11/2026$0.04860$0.05040$0.04680 $0.04930$365.03K—+1.44%
08/10/2026$0.05180$0.05380$0.04720 $0.04870$462.95K—-5.98%
08/09/2026$0.04550$0.06090$0.04390 $0.05250$1.08M—+15.38%
08/08/2026$0.04460$0.04780$0.04330 $0.04560$507.44K—+2.24%
08/07/2026$0.04620$0.04800$0.04350 $0.04450$248.68K—-3.68%
08/06/2026$0.04680$0.04810$0.04340 $0.04560$578.61K—-2.56%
08/05/2026$0.04500$0.04880$0.04380 $0.04680$534.99K—+4.00%
08/04/2026$0.04560$0.04800$0.03890 $0.04500$475.11K—-1.32%
08/03/2026$0.04710$0.04810$0.04460 $0.04550$438.76K—-3.40%
08/02/2026$0.04600$0.04880$0.04490 $0.04760$830.74K—+3.48%
08/01/2026$0.04630$0.04910$0.04300 $0.04600$549.86K—-0.65%
07/31/2026$0.04790$0.04910$0.04310 $0.04650$230.37K—-2.92%
07/30/2026$0.04790$0.05010$0.04310 $0.04810$517.84K—+0.42%
07/29/2026$0.04510$0.05290$0.04410 $0.04930$835.40K—+9.31%
07/28/2026$0.04860$0.04890$0.04490 $0.04580$389.84K—-5.76%
07/27/2026$0.04730$0.04950$0.04580 $0.04860$718.89K—+2.75%
07/26/2026$0.04760$0.05050$0.04500 $0.04720$974.33K—-0.84%
07/25/2026$0.04830$0.04950$0.04410 $0.04860$310.61K—+0.62%
07/24/2026$0.04950$0.04970$0.04690 $0.04830$384.11K—-2.42%
07/23/2026$0.04910$0.05160$0.04640 $0.04960$841.63K—+1.02%
07/22/2026$0.04810$0.05260$0.04300 $0.04910$502.12K—+2.08%
07/21/2026$0.04830$0.06300$0.04610 $0.04810$600.56K—-0.41%
07/20/2026$0.04960$0.05270$0.04610 $0.04750$1.62M—-4.23%
07/19/2026$0.04990$0.05230$0.04840 $0.05080$1.14M—+1.80%
07/18/2026$0.04900$0.05080$0.04800 $0.04970$635.61K—+1.43%
07/17/2026$0.05020$0.05250$0.04860 $0.04920$286.30K—-1.99%
07/16/2026$0.04850$0.05090$0.04590 $0.04960$895.19K—+2.27%
07/15/2026$0.04860$0.05190$0.04690 $0.04860$825.92K—+0.00%
07/14/2026$0.05070$0.05200$0.04780 $0.04960$762.71K—-2.17%
07/13/2026$0.04890$0.05260$0.04510 $0.05090$576.84K—+4.09%
07/12/2026$0.04910$0.05410$0.04500 $0.04790$668.51K—-2.44%
07/11/2026$0.04910$0.05290$0.04700 $0.04950$1.02M—+0.81%
07/10/2026$0.04880$0.05170$0.04650 $0.04910$513.98K—+0.61%
07/09/2026$0.05040$0.05260$0.04650 $0.04890$869.34K—-2.98%
07/08/2026$0.04960$0.05210$0.04620 $0.04980$783.71K—+0.40%
07/07/2026$0.05230$0.05290$0.04740 $0.04960$1.01M—-5.16%
07/06/2026$0.05330$0.05440$0.05050 $0.05170$923.42K—-3.00%
07/05/2026$0.05440$0.05630$0.05070 $0.05310$1.62M—-2.39%
07/04/2026$0.05640$0.05760$0.05310 $0.05440$857.25K—-3.55%
07/03/2026$0.05500$0.06180$0.05380 $0.05690$658.48K—+3.45%
07/02/2026$0.05290$0.05580$0.05220 $0.05510$760.00K—+4.16%
07/01/2026$0.05210$0.05550$0.04920 $0.05290$972.08K—+1.54%
06/30/2026$0.05260$0.05380$0.04940 $0.05130$1.07M—-2.47%
06/29/2026$0.05290$0.05820$0.05010 $0.05190$956.53K—-1.89%
06/28/2026$0.05090$0.05390$0.04760 $0.05280$2.04M—+3.73%
06/27/2026$0.05180$0.05550$0.04910 $0.05230$631.67K—+0.97%
06/26/2026$0.05060$0.05390$0.05000 $0.05180$354.91K—+2.37%
06/25/2026$0.05150$0.05350$0.04810 $0.05060$784.32K—-1.75%
06/24/2026$0.05460$0.05750$0.04900 $0.05120$1.93M—-6.23%
06/23/2026$0.05500$0.05690$0.05130 $0.05460$847.34K—-0.73%
06/22/2026$0.05600$0.05890$0.05350 $0.05510$1.13M—-1.61%
06/21/2026$0.05600$0.06150$0.04950 $0.05610$1.98M—+0.18%
06/20/2026$0.05420$0.05890$0.05190 $0.05600$645.99K—+3.32%
06/19/2026$0.05640$0.05990$0.05110 $0.05400$683.27K—-4.26%
06/18/2026$0.05830$0.06080$0.05020 $0.05630$1.06M—-3.43%
06/17/2026$0.05950$0.06210$0.05310 $0.05670$1.42M—-4.71%
06/16/2026$0.05890$0.06060$0.05500 $0.05950$1.03M—+1.02%
06/15/2026$0.06200$0.06320$0.05380 $0.05890$1.11M—-5.00%
06/14/2026$0.05570$0.06580$0.05480 $0.06220$2.15M—+11.67%
06/13/2026$0.05570$0.05870$0.05470 $0.05590$869.95K—+0.36%
06/12/2026$0.05350$0.05690$0.05180 $0.05580$643.65K—+4.30%
06/11/2026$0.05310$0.05770$0.05050 $0.05460$1.12M—+2.82%
06/10/2026$0.05360$0.05670$0.04810 $0.05280$1.22M—-1.49%
06/09/2026$0.05460$0.05760$0.05180 $0.05360$892.31K—-1.83%
06/08/2026$0.05660$0.06010$0.05300 $0.05550$2.89M—-1.94%
06/07/2026$0.05730$0.06400$0.05230 $0.05660$1.24M—-1.22%
06/06/2026$0.05170$0.05810$0.04890 $0.05740$1.11M—+11.03%
06/05/2026$0.05300$0.05580$0.04870 $0.05170$1.32M—-2.45%
06/04/2026$0.05860$0.05960$0.05170 $0.05170$1.38M—-11.77%
06/03/2026$0.06220$0.06370$0.05700 $0.05870$2.59M—-5.63%
06/02/2026$0.06210$0.06540$0.05810 $0.06120$1.78M—-1.45%
06/01/2026$0.06450$0.06710$0.05950 $0.06140$1.53M—-4.81%
05/31/2026$0.06540$0.06860$0.06220 $0.06380$2.64M—-2.45%
05/30/2026$0.06620$0.06920$0.06330 $0.06540$910.23K—-1.21%
05/29/2026$0.06520$0.06870$0.06120 $0.06480$987.99K—-0.61%
05/28/2026$0.06290$0.06820$0.05810 $0.06530$881.69K—+3.82%
05/27/2026$0.07240$0.07310$0.06080 $0.06310$1.59M—-12.85%
05/26/2026$0.07350$0.08490$0.06550 $0.07100$1.41M—-3.40%
05/25/2026$0.07020$0.08910$0.06790 $0.07360$1.76M—+4.84%
05/24/2026$0.06800$0.07360$0.06780 $0.07010$1.23M—+3.09%
05/23/2026$0.06680$0.07010$0.06680 $0.06800$842.30K—+1.80%
05/22/2026$0.06820$0.06870$0.06460 $0.06670$1.50M—-2.20%
05/21/2026$0.06860$0.07120$0.06780 $0.06820$1.20M—-0.58%
05/20/2026$0.06780$0.07140$0.06690 $0.06860$1.04M—+1.18%
05/19/2026$0.06610$0.07290$0.06560 $0.06780$983.49K—+2.57%
05/18/2026$0.06500$0.07100$0.06440 $0.06610$693.76K—+1.69%
05/17/2026$0.06800$0.06850$0.06460 $0.06500$2.25M—-4.41%
05/16/2026$0.06870$0.06910$0.06700 $0.06810$558.68K—-0.87%
05/15/2026$0.07080$0.07110$0.06760 $0.06870$951.60K—-2.97%
05/14/2026$0.07280$0.07400$0.06930 $0.07080$2.10M—-2.75%
05/13/2026$0.07010$0.07330$0.07000 $0.07280$1.53M—+3.85%
05/12/2026$0.07310$0.07670$0.06930 $0.07010$1.44M—-4.10%
05/11/2026$0.07730$0.07860$0.07190 $0.07310$1.37M—-5.43%
05/10/2026$0.07620$0.07900$0.07400 $0.07730$2.88M—+1.44%
05/09/2026$0.07850$0.08210$0.07270 $0.07620$1.27M—-2.93%
05/08/2026$0.07080$0.08440$0.07040 $0.07850$652.95K—+10.88%
05/07/2026$0.06960$0.07330$0.06950 $0.07080$2.01M—+1.72%
05/06/2026$0.07050$0.07260$0.06860 $0.06960$5.08M—-1.28%
05/05/2026$0.06840$0.07480$0.06670 $0.07050$1.46M—+3.07%
05/04/2026$0.07650$0.08150$0.06820 $0.06850$928.02K—-10.46%
05/03/2026$0.05960$0.1217$0.05940 $0.07650$1.86M—+28.36%
05/02/2026$0.06080$0.06150$0.05900 $0.05960$437.05K—-1.97%
05/01/2026$0.06030$0.06130$0.05860 $0.06090$225.66K—+1.00%
04/30/2026$0.05870$0.06150$0.05840 $0.06020$631.37K—+2.56%
04/29/2026$0.05990$0.06420$0.05830 $0.05870$392.18K—-2.00%
04/28/2026$0.06170$0.06180$0.05990 $0.05990$423.82K—-2.92%
04/27/2026$0.06120$0.06200$0.05990 $0.06170$452.57K—+0.82%
04/26/2026$0.06180$0.06320$0.06020 $0.06120$1.42M—-0.97%
04/25/2026$0.06190$0.07010$0.05960 $0.06170$622.53K—-0.32%
04/24/2026$0.06420$0.06490$0.06150 $0.06190$270.13K—-3.58%
04/23/2026$0.06670$0.06780$0.06080 $0.06400$2.21M—-4.05%
04/22/2026$0.06600$0.07370$0.06320 $0.06680$665.39K—+1.21%
04/21/2026$0.06260$0.06700$0.06160 $0.06590$1.17M—+5.27%
04/20/2026$0.06290$0.08620$0.06160 $0.06250$1.32M—-0.64%
04/19/2026$0.06270$0.06910$0.05910 $0.06290$1.78M—+0.32%
04/18/2026$0.06300$0.06480$0.05980 $0.06280$1.02M—-0.32%
04/17/2026$0.06920$0.07670$0.06260 $0.06300$548.49K—-8.96%
04/16/2026$0.06000$0.07590$0.05880 $0.06910$1.50M—+15.17%
04/15/2026$0.05710$0.06670$0.05700 $0.06000$913.92K—+5.08%
04/14/2026$0.05730$0.05780$0.05530 $0.05710$541.17K—-0.35%
04/13/2026$0.05420$0.05790$0.05390 $0.05760$1.55M—+6.27%
04/12/2026$0.05480$0.05580$0.05280 $0.05420$449.10K—-1.09%
04/11/2026$0.05690$0.05770$0.05470 $0.05490$1.05M—-3.51%
04/10/2026$0.05720$0.05810$0.05610 $0.05680$486.18K—-0.70%
04/09/2026$0.05640$0.05940$0.05590 $0.05720$636.55K—+1.42%
04/08/2026$0.05710$0.06000$0.05560 $0.05650$318.79K—-1.05%
04/07/2026$0.05550$0.07870$0.05540 $0.05710$695.09K—+2.88%
04/06/2026$0.05730$0.05740$0.05440 $0.05550$816.59K—-3.14%
04/05/2026$0.05600$0.05810$0.05530 $0.05730$498.24K—+2.32%
04/04/2026$0.05590$0.05650$0.05440 $0.05600$243.31K—+0.18%
04/03/2026$0.05610$0.05800$0.05540 $0.05590$108.91K—-0.36%
04/02/2026$0.05560$0.05710$0.05490 $0.05610$761.94K—+0.90%
04/01/2026$0.05750$0.05810$0.05470 $0.05560$432.34K—-3.30%
03/31/2026$0.05620$0.05850$0.05540 $0.05760$436.57K—+2.49%
03/30/2026$0.05790$0.06320$0.05560 $0.05600$456.85K—-3.28%
03/29/2026$0.05720$0.06380$0.05630 $0.05790$731.46K—+1.22%
03/28/2026$0.05880$0.06390$0.05690 $0.05710$218.55K—-2.89%
03/27/2026$0.05890$0.06420$0.05730 $0.05890$211.41K—+0.00%
03/26/2026$0.06040$0.06520$0.05820 $0.05900$892.17K—-2.32%
03/25/2026$0.06220$0.06560$0.05960 $0.06040$686.37K—-2.89%
03/24/2026$0.06080$0.07480$0.06020 $0.06220$557.59K—+2.30%
03/23/2026$0.06070$0.08010$0.06000 $0.06090$2.14M—+0.33%
03/22/2026$0.06110$0.06280$0.05880 $0.06080$1.22M—-0.49%
03/21/2026$0.06620$0.06710$0.05990 $0.06100$725.93K—-7.85%
03/20/2026$0.06710$0.06720$0.06530 $0.06620$476.14K—-1.34%
03/19/2026$0.06550$0.07480$0.06510 $0.06710$768.05K—+2.44%
03/18/2026$0.06720$0.07600$0.06490 $0.06550$815.87K—-2.53%
03/17/2026$0.06990$0.07660$0.06610 $0.06730$2.61M—-3.72%
03/16/2026$0.06840$0.07050$0.06780 $0.06990$938.66K—+2.19%
03/15/2026$0.06610$0.06970$0.06580 $0.06840$1.37M—+3.48%
03/14/2026$0.06500$0.06680$0.06470 $0.06610$510.57K—+1.69%
03/13/2026$0.06700$0.06730$0.06420 $0.06490$517.67K—-3.13%
03/12/2026$0.06630$0.06800$0.06460 $0.06710$1.39M—+1.21%
03/11/2026$0.06500$0.06670$0.06450 $0.06630$894.80K—+2.00%
03/10/2026$0.06610$0.06670$0.06380 $0.06500$727.01K—-1.66%
03/09/2026$0.06420$0.07590$0.06390 $0.06600$956.87K—+2.80%
03/08/2026$0.06410$0.07590$0.06330 $0.06420$947.21K—+0.16%
03/07/2026$0.06400$0.06570$0.06340 $0.06410$819.82K—+0.16%
03/06/2026$0.06920$0.07110$0.06380 $0.06400$436.59K—-7.51%
03/05/2026$0.06560$0.07130$0.06300 $0.06930$932.59K—+5.64%
03/04/2026$0.06690$0.07140$0.06520 $0.06560$915.94K—-1.94%
03/03/2026$0.06120$0.06710$0.06060 $0.06700$1.33M—+9.48%
03/02/2026$0.06340$0.07150$0.06050 $0.06120$697.58K—-3.47%
03/01/2026$0.06320$0.06840$0.05990 $0.06350$949.92K—+0.47%
02/28/2026$0.06150$0.06990$0.06090 $0.06320$770.66K—+2.76%
02/27/2026$0.06500$0.06630$0.06060 $0.06150$616.13K—-5.38%
02/26/2026$0.06440$0.06870$0.06260 $0.06500$2.74M—+0.93%
02/25/2026$0.06620$0.07220$0.06370 $0.06440$1.56M—-2.72%
02/24/2026$0.06250$0.07140$0.06150 $0.06620$1.30M—+5.92%
02/23/2026$0.06270$0.07080$0.06040 $0.06250$1.04M—-0.32%
02/22/2026$0.06610$0.06630$0.06190 $0.06270$2.82M—-5.14%
02/21/2026$0.06790$0.07400$0.06560 $0.06610$1.08M—-2.65%
02/20/2026$0.06890$0.06980$0.06680 $0.06790$541.56K—-1.45%
02/19/2026$0.06860$0.07410$0.06630 $0.06890$1.61M—+0.44%
02/18/2026$0.07380$0.07910$0.06790 $0.06860$1.35M—-7.05%
02/17/2026$0.06700$0.07730$0.06610 $0.07390$989.54K—+10.30%
02/16/2026$0.06690$0.07120$0.06640 $0.06710$1.15M—+0.30%
02/15/2026$0.06810$0.07040$0.06630 $0.06700$1.34M—-1.62%
02/14/2026$0.07070$0.07400$0.06790 $0.06810$911.05K—-3.68%
02/13/2026$0.06850$0.07080$0.06810 $0.07070$1.23M—+3.21%
02/12/2026$0.06780$0.07000$0.06600 $0.06860$1.60M—+1.18%
02/11/2026$0.06840$0.07490$0.06640 $0.06790$1.05M—-0.73%
02/10/2026$0.07220$0.07440$0.06550 $0.06850$1.65M—-5.12%
02/09/2026$0.06660$0.07830$0.06590 $0.07220$1.28M—+8.41%
02/08/2026$0.07250$0.07740$0.06420 $0.06660$1.85M—-8.14%
02/07/2026$0.06230$0.07490$0.06210 $0.07290$926.46K—+17.01%
02/06/2026$0.06110$0.08070$0.06080 $0.06230$1.41M—+1.96%
02/05/2026$0.05580$0.07240$0.04740 $0.06110$2.78M—+9.50%
02/04/2026$0.06200$0.06400$0.05450 $0.05580$3.86M—-10.00%
02/03/2026$0.06790$0.06790$0.06160 $0.06200$8.35M—-8.69%
02/02/2026$0.06830$0.06920$0.06440 $0.06790$1.23M—-0.59%
02/01/2026$0.06400$0.06890$0.06100 $0.06830$3.75M—+6.72%
01/31/2026$0.06930$0.07010$0.06300 $0.06400$3.68M—-7.65%
01/30/2026$0.07470$0.08890$0.06840 $0.06930$1.43M—-7.23%
01/29/2026$0.07620$0.08710$0.07020 $0.07470$2.94M—-1.97%
01/28/2026$0.08470$0.08480$0.07570 $0.07620$2.14M—-10.04%
01/27/2026$0.08560$0.08760$0.08400 $0.08480$2.12M—-0.93%
01/26/2026$0.08570$0.08950$0.08400 $0.08560$1.07M—-0.12%
01/25/2026$0.08780$0.08950$0.08370 $0.08570$4.00M—-2.39%
01/24/2026$0.08830$0.09240$0.08720 $0.08770$1.59M—-0.68%
01/23/2026$0.09260$0.09660$0.08810 $0.08830$1.20M—-4.64%
01/22/2026$0.09000$0.1006$0.08810 $0.09280$2.92M—+3.11%
01/21/2026$0.09190$0.09700$0.08810 $0.09000$3.38M—-2.07%
01/20/2026$0.09130$0.1023$0.08790 $0.09190$4.08M—+0.66%
01/19/2026$0.09600$0.09750$0.08990 $0.09120$2.97M—-5.00%
01/18/2026$0.1047$0.1054$0.09450 $0.09600$2.98M—-8.31%
01/17/2026$0.1079$0.1083$0.1034 $0.1047$895.72K—-2.97%
01/16/2026$0.1031$0.1082$0.1020 $0.1079$1.48M—+4.66%
01/15/2026$0.1103$0.1114$0.1027 $0.1031$3.32M—-6.53%
01/14/2026$0.1167$0.1185$0.1083 $0.1104$4.68M—-5.40%
01/13/2026$0.1080$0.1363$0.1080 $0.1167$4.89M—+8.06%
01/12/2026$0.1078$0.1231$0.1054 $0.1080$3.09M—+0.19%
01/11/2026$0.1098$0.1238$0.1057 $0.1078$2.80M—-1.82%
01/10/2026$0.1133$0.1138$0.1089 $0.1098$820.98K—-3.09%
01/09/2026$0.1133$0.1156$0.1095 $0.1132$1.45M—-0.09%
01/08/2026$0.1116$0.1149$0.1097 $0.1133$3.26M—+1.52%
01/07/2026$0.1101$0.1128$0.1092 $0.1116$3.88M—+1.36%
01/06/2026$0.1198$0.1198$0.1092 $0.1101$4.41M—-8.10%
01/05/2026$0.1174$0.1219$0.1153 $0.1199$3.71M—+2.13%
01/04/2026$0.1039$0.1194$0.1038 $0.1174$3.25M—+12.99%
01/03/2026$0.09530$0.1059$0.09530 $0.1039$2.04M—+9.02%
01/02/2026$0.09200$0.09720$0.09150 $0.09530$2.67M—+3.59%
01/01/2026$0.09050$0.09310$0.08940 $0.09200$2.68M—+1.66%
12/31/2025$0.08820$0.09040$0.08660 $0.09040$2.04M—+2.49%
12/30/2025$0.09120$0.09190$0.08810 $0.08820$2.73M—-3.29%
12/29/2025$0.09400$0.09470$0.09070 $0.09120$2.69M—-2.98%
12/28/2025$0.09580$0.09680$0.09300 $0.09400$3.82M—-1.88%
12/27/2025$0.09570$0.09820$0.09520 $0.09580$909.16K—+0.10%
12/26/2025$0.09490$0.09630$0.09430 $0.09570$1.50M—+0.84%
12/25/2025$0.09770$0.09820$0.09430 $0.09490$3.15M—-2.87%
12/24/2025$0.09620$0.09810$0.09520 $0.09780$1.55M—+1.66%
12/23/2025$0.09900$0.09960$0.09460 $0.09620$3.18M—-2.83%
12/22/2025$0.09980$0.1005$0.09810 $0.09900$4.02M—-0.80%
12/21/2025$0.09750$0.1119$0.09700 $0.09980$5.65M—+2.36%
12/20/2025$0.09910$0.1027$0.09620 $0.09750$2.57M—-1.61%
12/19/2025$0.09970$0.1024$0.09900 $0.09910$2.71M—-0.60%
12/18/2025$0.1025$0.1026$0.09270 $0.09970$5.58M—-2.73%
12/17/2025$0.1093$0.1109$0.1008 $0.1024$3.44M—-6.31%
12/16/2025$0.1128$0.1150$0.1091 $0.1093$2.38M—-3.10%
12/15/2025$0.1122$0.1136$0.1067 $0.1129$3.31M—+0.62%
12/14/2025$0.1170$0.1182$0.1108 $0.1122$2.52M—-4.10%
12/13/2025$0.1193$0.1264$0.1161 $0.1170$1.66M—-1.93%
12/12/2025$0.1154$0.1226$0.1153 $0.1193$2.42M—+3.38%
12/11/2025$0.1135$0.1225$0.1123 $0.1154$3.91M—+1.67%
12/10/2025$0.1198$0.1235$0.1132 $0.1135$4.37M—-5.26%
12/09/2025$0.1233$0.1365$0.1188 $0.1198$4.10M—-2.84%
12/08/2025$0.1188$0.1251$0.1138 $0.1233$3.08M—+3.79%
12/07/2025$0.1167$0.1274$0.1134 $0.1189$3.57M—+1.89%
12/06/2025$0.1141$0.1183$0.1120 $0.1167$1.44M—+2.28%
12/05/2025$0.1156$0.1156$0.1123 $0.1141$2.87M—-1.30%
12/04/2025$0.1251$0.1253$0.1148 $0.1156$3.16M—-7.59%
12/03/2025$0.1231$0.1260$0.1211 $0.1251$5.63M—+1.62%
12/02/2025$0.1212$0.1504$0.1196 $0.1231$8.35M—+1.57%
12/01/2025$0.1105$0.1264$0.1092 $0.1212$7.25M—+9.68%
11/30/2025$0.1236$0.1257$0.1091 $0.1104$7.12M—-10.68%
11/29/2025$0.1271$0.1281$0.1233 $0.1236$3.29M—-2.75%
11/28/2025$0.1341$0.1343$0.1260 $0.1271$3.77M—-5.22%
11/27/2025$0.1261$0.1566$0.1257 $0.1341$4.83M—+6.34%
11/26/2025$0.1183$0.1264$0.1182 $0.1262$7.19M—+6.68%
11/25/2025$0.1172$0.1283$0.1158 $0.1183$5.61M—+0.94%
11/24/2025$0.1176$0.1242$0.1159 $0.1172$6.16M—-0.34%
11/23/2025$0.1162$0.1266$0.1149 $0.1176$3.96M—+1.20%
11/22/2025$0.1108$0.1203$0.1087 $0.1161$2.16M—+4.78%
11/21/2025$0.1083$0.1131$0.1069 $0.1108$3.54M—+2.31%
11/20/2025$0.1277$0.1278$0.1076 $0.1083$8.47M—-15.19%
11/19/2025$0.1251$0.1364$0.1195 $0.1277$4.78M—+2.08%
11/18/2025$0.1312$0.1434$0.1247 $0.1251$3.89M—-4.65%
11/17/2025$0.1336$0.1531$0.1251 $0.1312$7.30M—-1.80%
11/16/2025$0.1379$0.1489$0.1321 $0.1336$4.88M—-3.12%
11/15/2025$0.1414$0.1651$0.1376 $0.1379$1.84M—-2.48%
11/14/2025$0.1453$0.1508$0.1381 $0.1415$3.64M—-2.62%
11/13/2025$0.1583$0.1606$0.1385 $0.1454$7.54M—-8.15%
11/12/2025$0.1624$0.1732$0.1573 $0.1583$3.81M—-2.52%
11/11/2025$0.1785$0.1785$0.1609 $0.1624$2.52M—-9.02%
11/10/2025$0.1653$0.1921$0.1639 $0.1785$3.06M—+7.99%
11/09/2025$0.1669$0.1759$0.1631 $0.1653$2.96M—-0.96%

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

All sections