Prices / AIVille Governance Token / Price history AIVille Governance Token (AIV) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most AIV volume. Showing the last 365 days.
Monthly returns AIVYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -2.7% +0.9% -2.1% +6.2% -6.9% +2.7% -12% -2.7% -38% +19% +54% — -5% 2025 — — — — — — — — — -47% -18% -1.9% -58%
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)
Date Open High Low Close Volume Market cap Change 11/11/2026 $0.001897 $0.001934 $0.001762
$0.001778 $36.01K $5.29M -6.27% 11/10/2026 $0.001738 $0.001929 $0.001738
$0.001897 $57.93K $5.65M +9.17% 11/09/2026 $0.001808 $0.001842 $0.001738
$0.001738 $58.02 — -3.84% 11/08/2026 $0.001738 $0.001738 $0.001738
$0.001738 $2.07 — +0.00% 11/07/2026 $0.001773 $0.001773 $0.001738
$0.001738 $111.29 — -1.96% 11/06/2026 $0.001714 $0.002500 $0.001704
$0.001704 $305.77 — -0.61% 11/05/2026 $0.001605 $0.001704 $0.001575
$0.001704 $856.44 — +6.15% 11/04/2026 $0.001185 $0.001917 $0.001185
$0.001632 $1.31K — +37.70% 11/03/2026 $0.001183 $0.001185 $0.001183
$0.001185 — — +0.14% 11/02/2026 $0.001183 $0.001184 $0.001183
$0.001184 — — +0.14% 11/01/2026 $0.001152 $0.001152 $0.001152
$0.001152 — — +0.00% 10/31/2026 $0.001119 $0.001152 $0.001119
$0.001152 $165.43 — +3.03% 10/30/2026 $0.001120 $0.001120 $0.001119
$0.001120 $23.16 — +0.04% 10/29/2026 $0.001185 $0.001185 $0.001120
$0.001120 $2.19 — -5.54% 10/28/2026 $0.001134 $0.001185 $0.001134
$0.001185 $59.41 — +4.51% 10/27/2026 $0.001099 $0.001099 $0.001099
$0.001099 — — +0.00% 10/26/2026 $0.001189 $0.001189 $0.001099
$0.001099 $80.80 — -7.61% 10/25/2026 $0.001192 $0.001203 $0.001189
$0.001189 $107.67 — -0.24% 10/24/2026 $0.001237 $0.001237 $0.001189
$0.001189 $22.40 — -3.85% 10/23/2026 $0.001338 $0.001338 $0.001237
$0.001237 $138.91 — -7.54% 10/22/2026 $0.001185 $0.002800 $0.001165
$0.001338 $5.63K — +12.86% 10/21/2026 $0.001064 $0.001770 $0.001064
$0.001186 $1.28K — +11.48% 10/20/2026 $0.001094 $0.001094 $0.001094
$0.001094 $1.35 — +0.00% 10/19/2026 $0.001056 $0.001056 $0.001056
$0.001056 — — +0.00% 10/18/2026 $0.001056 $0.001056 $0.001056
$0.001056 $3.74 — +0.00% 10/17/2026 $0.001098 $0.001098 $0.001056
$0.001098 $63.46 — -0.02% 10/16/2026 $0.001142 $0.001701 $0.001098
$0.001141 $1.56K — -0.10% 10/15/2026 $0.001097 $0.001818 $0.001055
$0.001188 $2.83K — +8.25% 10/14/2026 $0.001055 $0.001097 $0.001049
$0.001097 $38.08 — +3.99% 10/13/2026 $0.001185 $0.001818 $0.0009318
$0.001082 $1.59K — -8.74% 10/12/2026 $0.001010 $0.001234 $0.001010
$0.001180 $271.68 — +16.85% 10/11/2026 $0.0009861 $0.0009861 $0.0009861
$0.0009861 — — +0.00% 10/10/2026 $0.001010 $0.001010 $0.0009840
$0.0009861 $9.13 — -2.33% 10/09/2026 $0.001009 $0.001009 $0.001009
$0.001009 $0.02 — +0.00% 10/08/2026 $0.001010 $0.001051 $0.0009437
$0.0009546 $20.95 — -5.45% 10/07/2026 $0.0009438 $0.0009438 $0.0009438
$0.0009438 — — +0.00% 10/06/2026 $0.0009438 $0.0009438 $0.0009438
$0.0009438 — — +0.00% 10/05/2026 $0.0009438 $0.0009438 $0.0009438
$0.0009438 — — +0.00% 10/04/2026 $0.0009433 $0.0009573 $0.0009370
$0.0009438 $18.80 — +0.05% 10/03/2026 $0.001010 $0.001010 $0.0009341
$0.0009494 $6.43 — -5.96% 10/02/2026 $0.0009343 $0.0009343 $0.0009343
$0.0009343 — — +0.00% 10/01/2026 $0.0009699 $0.001010 $0.0008601
$0.0009343 $159.05 — -3.67% 09/30/2026 $0.001052 $0.001052 $0.0008600
$0.0009318 $117.03 — -11.43% 09/29/2026 $0.001025 $0.001051 $0.0009841
$0.001051 $34.57 — +2.50% 09/28/2026 $0.001050 $0.001050 $0.001026
$0.001026 $10.42 — -2.35% 09/27/2026 $0.001043 $0.001168 $0.001016
$0.001016 $97.96 — -2.56% 09/26/2026 $0.001086 $0.001086 $0.001023
$0.001023 $65.08 — -5.81% 09/25/2026 $0.001054 $0.001054 $0.001054
$0.001054 — — +0.00% 09/24/2026 $0.001135 $0.001172 $0.001044
$0.001054 $652.53 — -7.11% 09/23/2026 $0.001301 $0.001301 $0.001134
$0.001154 $1.45K — -11.29% 09/22/2026 $0.001111 $0.001450 $0.001099
$0.001301 $1.31K — +17.10% 09/21/2026 $0.001073 $0.001164 $0.001073
$0.001122 $835.18 — +4.52% 09/20/2026 $0.001116 $0.001119 $0.001040
$0.001072 $628.01 — -3.99% 09/19/2026 $0.001064 $0.001125 $0.001063
$0.001119 $760.34 — +5.13% 09/18/2026 $0.001071 $0.001125 $0.001040
$0.001062 $1.02K — -0.90% 09/17/2026 $0.001049 $0.001124 $0.001041
$0.001067 $1.13K — +1.65% 09/16/2026 $0.001126 $0.001168 $0.001040
$0.001049 $909.38 — -6.85% 09/15/2026 $0.001114 $0.001288 $0.001066
$0.001126 $1.39K — +1.11% 09/14/2026 $0.0009385 $0.001320 $0.0009193
$0.001129 $1.57K — +20.31% 09/13/2026 $0.0008843 $0.0009736 $0.0008843
$0.0009220 $1.34K — +4.26% 09/12/2026 $0.0009118 $0.0009416 $0.0008600
$0.0008843 $1.13K — -3.02% 09/11/2026 $0.0008653 $0.001029 $0.0008393
$0.0009251 $1.28K — +6.91% 09/10/2026 $0.0008563 $0.0008990 $0.0008365
$0.0008940 $340.89 — +4.40% 09/09/2026 $0.0007598 $0.0009400 $0.0006548
$0.0008744 $1.73K — +15.08% 09/08/2026 $0.0006437 $0.001144 $0.0005500
$0.0007228 $1.65K — +12.29% 09/07/2026 $0.0006148 $0.001001 $0.0005200
$0.0006487 $1.51K — +5.51% 09/06/2026 $0.0007400 $0.0008169 $0.0006014
$0.0006148 $525.69 — -16.92% 09/05/2026 $0.0008118 $0.0008118 $0.0007312
$0.0007328 $190.14 — -9.73% 09/04/2026 $0.0007710 $0.001200 $0.0006920
$0.0008121 $743.60 — +5.33% 09/03/2026 $0.001054 $0.001336 $0.0007050
$0.0007500 $795.65 — -28.84% 09/02/2026 $0.001431 $0.001610 $0.0009790
$0.001050 $683.03 — -26.62% 09/01/2026 $0.001498 $0.001498 $0.001427
$0.001427 $72.70 — -4.74% 08/31/2026 $0.001504 $0.001504 $0.001498
$0.001498 $7.99 — -0.40% 08/30/2026 $0.001501 $0.001556 $0.001496
$0.001499 $173.81 — -0.13% 08/29/2026 $0.001497 $0.001497 $0.001497
$0.001497 $9.77 — +0.00% 08/28/2026 $0.001616 $0.001617 $0.001496
$0.001496 $631.40 — -7.43% 08/27/2026 $0.001503 $0.001503 $0.001499
$0.001499 $16.00 — -0.27% 08/26/2026 $0.001446 $0.001820 $0.001446
$0.001498 $396.83 — +3.60% 08/25/2026 $0.001553 $0.001555 $0.001441
$0.001446 $130.23 — -6.89% 08/24/2026 $0.001440 $0.001440 $0.001440
$0.001440 — — +0.00% 08/23/2026 $0.001440 $0.001444 $0.001440
$0.001440 $23.89 — +0.00% 08/22/2026 $0.001444 $0.001444 $0.001440
$0.001444 $40.00 — +0.00% 08/21/2026 $0.001445 $0.001445 $0.001440
$0.001440 $8.89 — -0.35% 08/20/2026 $0.001501 $0.001501 $0.001441
$0.001445 $147.54 — -3.73% 08/19/2026 $0.001541 $0.001556 $0.001497
$0.001497 $68.95 — -2.86% 08/18/2026 $0.001497 $0.001497 $0.001497
$0.001497 — — +0.00% 08/17/2026 $0.001497 $0.001497 $0.001497
$0.001497 $4.83 — +0.00% 08/16/2026 $0.001498 $0.001546 $0.001497
$0.001497 $52.66 — -0.07% 08/15/2026 $0.001533 $0.001533 $0.001498
$0.001498 $110.67 — -2.28% 08/14/2026 $0.001541 $0.001541 $0.001533
$0.001533 $19.50 — -0.52% 08/13/2026 $0.001545 $0.001545 $0.001545
$0.001545 — — +0.00% 08/12/2026 $0.001545 $0.001545 $0.001545
$0.001545 — — +0.00% 08/11/2026 $0.001545 $0.001545 $0.001545
$0.001545 — — +0.00% 08/10/2026 $0.001566 $0.001572 $0.001541
$0.001545 $50.61 — -1.34% 08/09/2026 $0.001568 $0.001568 $0.001567
$0.001567 — — -0.06% 08/08/2026 $0.001568 $0.001568 $0.001568
$0.001568 — — +0.00% 08/07/2026 $0.001566 $0.001566 $0.001566
$0.001566 $0.91 — +0.00% 08/06/2026 $0.001561 $0.001561 $0.001561
$0.001561 $3.33 — +0.00% 08/05/2026 $0.001550 $0.001561 $0.001545
$0.001561 $22.03 — +0.71% 08/04/2026 $0.001550 $0.001550 $0.001547
$0.001547 $10.51 — -0.19% 08/03/2026 $0.001545 $0.001626 $0.001543
$0.001543 $59.50 — -0.13% 08/02/2026 $0.001543 $0.001543 $0.001543
$0.001543 — — +0.00% 08/01/2026 $0.001540 $0.001545 $0.001540
$0.001540 $14.35 — +0.00% 07/31/2026 $0.001542 $0.001546 $0.001542
$0.001542 $40.23 — +0.00% 07/30/2026 $0.001565 $0.001588 $0.001546
$0.001546 $47.96 — -1.21% 07/29/2026 $0.001573 $0.001573 $0.001541
$0.001541 $18.49 — -2.03% 07/28/2026 $0.001578 $0.001578 $0.001573
$0.001573 $8.00 — -0.32% 07/27/2026 $0.001581 $0.001625 $0.001573
$0.001573 $29.44 — -0.51% 07/26/2026 $0.001595 $0.001595 $0.001542
$0.001582 $116.13 — -0.82% 07/25/2026 $0.001595 $0.001595 $0.001595
$0.001595 — — +0.00% 07/24/2026 $0.001595 $0.001595 $0.001595
$0.001595 $6.85 — +0.00% 07/23/2026 $0.001600 $0.001626 $0.001600
$0.001600 $61.99 — +0.00% 07/22/2026 $0.001600 $0.001600 $0.001600
$0.001600 — — +0.00% 07/21/2026 $0.001477 $0.001784 $0.001473
$0.001600 $352.40 — +8.33% 07/20/2026 $0.001314 $0.001512 $0.001283
$0.001477 $292.39 — +12.40% 07/19/2026 $0.001188 $0.001335 $0.001186
$0.001314 $511.14 — +10.61% 07/18/2026 $0.001317 $0.001323 $0.001170
$0.001192 $306.75 — -9.49% 07/17/2026 $0.001803 $0.001840 $0.001200
$0.001290 $2.22K — -28.45% 07/16/2026 $0.001835 $0.001867 $0.001620
$0.001785 $2.70K — -2.72% 07/15/2026 $0.001767 $0.001843 $0.001660
$0.001835 $1.66K — +3.85% 07/14/2026 $0.001778 $0.001792 $0.001661
$0.001767 $1.60K — -0.62% 07/13/2026 $0.001788 $0.001793 $0.001693
$0.001778 $838.36 — -0.56% 07/12/2026 $0.001758 $0.001795 $0.001710
$0.001788 $376.70 — +1.71% 07/11/2026 $0.001695 $0.001790 $0.001688
$0.001725 $595.38 — +1.77% 07/10/2026 $0.001694 $0.001757 $0.001688
$0.001695 $649.91 — +0.06% 07/09/2026 $0.001747 $0.001766 $0.001688
$0.001694 $437.11 — -3.03% 07/08/2026 $0.001754 $0.001863 $0.001671
$0.001747 $1.39K — -0.40% 07/07/2026 $0.001729 $0.001795 $0.001663
$0.001752 $1.17K — +1.33% 07/06/2026 $0.001857 $0.001857 $0.001697
$0.001729 $1.00K — -6.89% 07/05/2026 $0.001793 $0.001868 $0.001775
$0.001857 $839.57 — +3.57% 07/04/2026 $0.001763 $0.001866 $0.001729
$0.001793 $817.45 — +1.70% 07/03/2026 $0.001758 $0.001838 $0.001748
$0.001764 $873.50 — +0.34% 07/02/2026 $0.001756 $0.001838 $0.001728
$0.001757 $1.34K — +0.06% 07/01/2026 $0.001748 $0.001818 $0.001708
$0.001756 $1.33K — +0.46% 06/30/2026 $0.001752 $0.001822 $0.001729
$0.001748 $992.78 — -0.23% 06/29/2026 $0.001757 $0.001840 $0.001704
$0.001764 $1.01K — +0.40% 06/28/2026 $0.001783 $0.001843 $0.001707
$0.001756 $974.20 — -1.51% 06/27/2026 $0.001782 $0.001821 $0.001691
$0.001775 $643.64 — -0.39% 06/26/2026 $0.001762 $0.001837 $0.001692
$0.001782 $1.55K — +1.14% 06/25/2026 $0.001752 $0.001762 $0.001640
$0.001762 $970.27 — +0.57% 06/24/2026 $0.001737 $0.001752 $0.001637
$0.001747 $740.09 — +0.58% 06/23/2026 $0.001665 $0.001748 $0.001638
$0.001697 $1.17K — +1.92% 06/22/2026 $0.001738 $0.001778 $0.001670
$0.001670 $753.18 — -3.91% 06/21/2026 $0.001747 $0.001800 $0.001703
$0.001738 $1.02K — -0.52% 06/20/2026 $0.001813 $0.001822 $0.001724
$0.001813 $1.08K — +0.00% 06/19/2026 $0.001814 $0.001817 $0.001702
$0.001813 $816.22 — -0.06% 06/18/2026 $0.001759 $0.001829 $0.001704
$0.001814 $1.25K — +3.13% 06/17/2026 $0.001755 $0.001840 $0.001738
$0.001759 $1.17K — +0.23% 06/16/2026 $0.001795 $0.001822 $0.001703
$0.001794 $1.21K — -0.06% 06/15/2026 $0.001812 $0.001822 $0.001720
$0.001795 $1.10K — -0.94% 06/14/2026 $0.001714 $0.001821 $0.001695
$0.001812 $1.51K — +5.72% 06/13/2026 $0.001760 $0.001835 $0.001685
$0.001719 $795.21 — -2.33% 06/12/2026 $0.001792 $0.001870 $0.001754
$0.001760 $2.07K — -1.79% 06/11/2026 $0.001786 $0.001869 $0.001772
$0.001792 $1.33K — +0.34% 06/10/2026 $0.001864 $0.001869 $0.001772
$0.001785 $1.17K — -4.24% 06/09/2026 $0.001864 $0.001864 $0.001775
$0.001864 $956.95 — +0.00% 06/08/2026 $0.001760 $0.001870 $0.001702
$0.001864 $1.38K — +5.91% 06/07/2026 $0.001674 $0.001865 $0.001670
$0.001760 $1.13K — +5.14% 06/06/2026 $0.001660 $0.001749 $0.001650
$0.001711 $965.65 — +3.07% 06/05/2026 $0.001817 $0.001819 $0.001637
$0.001660 $1.64K — -8.64% 06/04/2026 $0.001837 $0.001837 $0.001687
$0.001817 $1.61K — -1.09% 06/03/2026 $0.001766 $0.001865 $0.001640
$0.001837 $2.10K — +4.02% 06/02/2026 $0.001694 $0.001766 $0.001640
$0.001766 $1.45K — +4.25% 06/01/2026 $0.001702 $0.001778 $0.001646
$0.001727 $1.06K — +1.47% 05/31/2026 $0.001734 $0.001778 $0.001688
$0.001702 $727.48 — -1.85% 05/30/2026 $0.001738 $0.001779 $0.001693
$0.001770 $515.22 — +1.84% 05/29/2026 $0.001813 $0.001813 $0.001712
$0.001809 $1.18K — -0.22% 05/28/2026 $0.001789 $0.001813 $0.001714
$0.001813 $818.64 — +1.34% 05/27/2026 $0.001764 $0.001790 $0.001719
$0.001785 $620.23 — +1.19% 05/26/2026 $0.001761 $0.001790 $0.001713
$0.001760 $651.34 — -0.06% 05/25/2026 $0.001790 $0.001819 $0.001757
$0.001787 $610.87 — -0.17% 05/24/2026 $0.001760 $0.001820 $0.001743
$0.001790 $704.62 — +1.70% 05/23/2026 $0.001815 $0.001825 $0.001726
$0.001760 $925.90 — -3.03% 05/22/2026 $0.001718 $0.001824 $0.001714
$0.001815 $1.20K — +5.65% 05/21/2026 $0.001820 $0.001825 $0.001718
$0.001718 $446.31 — -5.60% 05/20/2026 $0.001790 $0.001815 $0.001755
$0.001755 $560.15 — -1.96% 05/19/2026 $0.001720 $0.001824 $0.001720
$0.001815 $688.21 — +5.52% 05/18/2026 $0.001718 $0.001820 $0.001718
$0.001720 $838.79 — +0.12% 05/17/2026 $0.001771 $0.001810 $0.001718
$0.001718 $614.68 — -2.99% 05/16/2026 $0.001728 $0.001819 $0.001712
$0.001788 $733.02 — +3.47% 05/15/2026 $0.001802 $0.001820 $0.001718
$0.001728 $1.23K — -4.11% 05/14/2026 $0.001822 $0.001822 $0.001713
$0.001802 $1.16K — -1.10% 05/13/2026 $0.001765 $0.001820 $0.001722
$0.001818 $781.17 — +3.00% 05/12/2026 $0.001823 $0.001825 $0.001717
$0.001765 $651.76 — -3.18% 05/11/2026 $0.001759 $0.001824 $0.001723
$0.001819 $612.45 — +3.41% 05/10/2026 $0.001825 $0.001830 $0.001755
$0.001759 $700.80 — -3.62% 05/09/2026 $0.001820 $0.001850 $0.001756
$0.001825 $783.31 — +0.27% 05/08/2026 $0.001841 $0.001851 $0.001717
$0.001820 $769.34 — -1.14% 05/07/2026 $0.001867 $0.001867 $0.001712
$0.001838 $767.48 — -1.55% 05/06/2026 $0.001862 $0.001863 $0.001780
$0.001862 $675.00 — +0.00% 05/05/2026 $0.001854 $0.001869 $0.001758
$0.001862 $660.92 — +0.43% 05/04/2026 $0.001800 $0.001864 $0.001750
$0.001854 $784.23 — +3.00% 05/03/2026 $0.001707 $0.001850 $0.001696
$0.001838 $1.07K — +7.67% 05/02/2026 $0.001833 $0.001837 $0.001705
$0.001707 $720.83 — -6.87% 05/01/2026 $0.001829 $0.001850 $0.001707
$0.001833 $821.53 — +0.22% 04/30/2026 $0.001808 $0.001829 $0.001705
$0.001829 $866.18 — +1.16% 04/29/2026 $0.001713 $0.001832 $0.001700
$0.001808 $655.38 — +5.55% 04/28/2026 $0.001745 $0.001834 $0.001669
$0.001710 $1.21K — -2.01% 04/27/2026 $0.001755 $0.001808 $0.001738
$0.001744 $834.29 — -0.63% 04/26/2026 $0.001784 $0.001824 $0.001738
$0.001761 $1.04K — -1.29% 04/25/2026 $0.001834 $0.001859 $0.001679
$0.001744 $1.24K — -4.91% 04/24/2026 $0.001700 $0.001837 $0.001700
$0.001836 $1.13K — +8.00% 04/23/2026 $0.001750 $0.001810 $0.001705
$0.001705 $582.00 — -2.57% 04/22/2026 $0.001801 $0.001827 $0.001700
$0.001750 $675.36 — -2.83% 04/21/2026 $0.001788 $0.001855 $0.001673
$0.001796 $1.07K — +0.45% 04/20/2026 $0.001793 $0.001813 $0.001691
$0.001738 $995.07 — -3.07% 04/19/2026 $0.001725 $0.001837 $0.001713
$0.001793 $1.24K — +3.94% 04/18/2026 $0.001840 $0.001861 $0.001670
$0.001725 $1.02K — -6.25% 04/17/2026 $0.001861 $0.001861 $0.001688
$0.001835 $4.01K — -1.40% 04/16/2026 $0.001673 $0.001868 $0.001635
$0.001853 $10.24K — +10.76% 04/15/2026 $0.001810 $0.001844 $0.001632
$0.001673 $10.12K — -7.57% 04/14/2026 $0.001817 $0.001870 $0.001641
$0.001814 $10.38K — -0.17% 04/13/2026 $0.001725 $0.001861 $0.001639
$0.001822 $10.45K — +5.62% 04/12/2026 $0.001804 $0.001855 $0.001711
$0.001729 $9.60K — -4.16% 04/11/2026 $0.001770 $0.001849 $0.001761
$0.001804 $9.54K — +1.92% 04/10/2026 $0.001758 $0.001863 $0.001741
$0.001774 $10.06K — +0.91% 04/09/2026 $0.001721 $0.001839 $0.001719
$0.001752 $10.17K — +1.80% 04/08/2026 $0.001786 $0.001839 $0.001712
$0.001721 $9.63K — -3.64% 04/07/2026 $0.001743 $0.001837 $0.001688
$0.001780 $9.68K — +2.12% 04/06/2026 $0.001786 $0.001786 $0.001739
$0.001747 $9.15K — -2.18% 04/05/2026 $0.001838 $0.001838 $0.001743
$0.001782 $9.46K — -3.05% 04/04/2026 $0.001776 $0.001839 $0.001715
$0.001838 $9.99K — +3.49% 04/03/2026 $0.001820 $0.001820 $0.001743
$0.001774 $9.62K — -2.53% 04/02/2026 $0.001751 $0.001838 $0.001658
$0.001812 $10.44K — +3.48% 04/01/2026 $0.001723 $0.001840 $0.001686
$0.001751 $10.77K — +1.63% 03/31/2026 $0.001687 $0.001821 $0.001640
$0.001723 $9.89K — +2.13% 03/30/2026 $0.001759 $0.001840 $0.001672
$0.001704 $10.34K — -3.13% 03/29/2026 $0.001760 $0.001838 $0.001540
$0.001759 $10.64K — -0.06% 03/28/2026 $0.001588 $0.001837 $0.001521
$0.001754 $10.81K — +10.45% 03/27/2026 $0.001619 $0.001838 $0.001564
$0.001588 $10.40K — -1.91% 03/26/2026 $0.001830 $0.001830 $0.001530
$0.001623 $10.01K — -11.31% 03/25/2026 $0.001826 $0.001837 $0.001813
$0.001826 $9.35K — +0.00% 03/24/2026 $0.001831 $0.001831 $0.001826
$0.001831 $9.17K — +0.00% 03/23/2026 $0.001716 $0.001840 $0.001686
$0.001831 $9.94K — +6.70% 03/22/2026 $0.001827 $0.001840 $0.001630
$0.001711 $9.97K — -6.35% 03/21/2026 $0.001716 $0.001839 $0.001708
$0.001828 $10.43K — +6.53% 03/20/2026 $0.001703 $0.001839 $0.001680
$0.001716 $9.67K — +0.76% 03/19/2026 $0.001733 $0.001839 $0.001651
$0.001703 $9.81K — -1.73% 03/18/2026 $0.001723 $0.001834 $0.001712
$0.001737 $9.52K — +0.81% 03/17/2026 $0.001687 $0.001840 $0.001652
$0.001719 $9.91K — +1.90% 03/16/2026 $0.001779 $0.001837 $0.001671
$0.001683 $9.12K — -5.40% 03/15/2026 $0.001658 $0.001837 $0.001638
$0.001784 $10.27K — +7.60% 03/14/2026 $0.001827 $0.001836 $0.001625
$0.001663 $9.38K — -8.98% 03/13/2026 $0.001658 $0.001835 $0.001653
$0.001827 $9.31K — +10.19% 03/12/2026 $0.001630 $0.001835 $0.001630
$0.001658 $9.93K — +1.72% 03/11/2026 $0.001821 $0.001835 $0.001623
$0.001634 $8.92K — -10.27% 03/10/2026 $0.001675 $0.001833 $0.001665
$0.001821 $9.12K — +8.72% 03/09/2026 $0.001833 $0.001834 $0.001665
$0.001671 $9.17K — -8.84% 03/08/2026 $0.001652 $0.001837 $0.001648
$0.001828 $9.78K — +10.65% 03/07/2026 $0.001828 $0.001837 $0.001600
$0.001660 $9.55K — -9.19% 03/06/2026 $0.001830 $0.001839 $0.001600
$0.001827 $9.55K — -0.16% 03/05/2026 $0.001662 $0.001839 $0.001658
$0.001830 $10.01K — +10.11% 03/04/2026 $0.001638 $0.001832 $0.001607
$0.001662 $9.92K — +1.47% 03/03/2026 $0.001616 $0.001832 $0.001415
$0.001638 $9.86K — +1.36% 03/02/2026 $0.001711 $0.001828 $0.001406
$0.001616 $9.64K — -5.55% 03/01/2026 $0.001760 $0.001760 $0.001692
$0.001711 $8.88K — -2.78% 02/28/2026 $0.001830 $0.001839 $0.001615
$0.001758 $9.30K — -3.93% 02/27/2026 $0.001626 $0.001835 $0.001504
$0.001826 $9.62K — +12.30% 02/26/2026 $0.001522 $0.001837 $0.001504
$0.001626 $9.75K — +6.83% 02/25/2026 $0.001538 $0.001821 $0.001415
$0.001522 $9.54K — -1.04% 02/24/2026 $0.001602 $0.001836 $0.001461
$0.001538 $10.34K — -4.00% 02/23/2026 $0.001770 $0.001809 $0.001549
$0.001602 $8.86K — -9.49% 02/22/2026 $0.001490 $0.001809 $0.001487
$0.001770 $9.76K — +18.79% 02/21/2026 $0.001725 $0.001804 $0.001459
$0.001487 $9.57K — -13.80% 02/20/2026 $0.001529 $0.001803 $0.001525
$0.001724 $9.79K — +12.75% 02/19/2026 $0.001616 $0.001710 $0.001494
$0.001525 $9.07K — -5.63% 02/18/2026 $0.001685 $0.001805 $0.001539
$0.001616 $8.74K — -4.09% 02/17/2026 $0.001656 $0.001805 $0.001551
$0.001689 $9.02K — +1.99% 02/16/2026 $0.001589 $0.001781 $0.001423
$0.001652 $8.55K — +3.96% 02/15/2026 $0.001776 $0.001791 $0.001422
$0.001584 $8.79K — -10.81% 02/14/2026 $0.001748 $0.001795 $0.001485
$0.001699 $9.63K — -2.80% 02/13/2026 $0.001757 $0.001800 $0.001450
$0.001748 $9.01K — -0.51% 02/12/2026 $0.001220 $0.001800 $0.001205
$0.001757 $9.43K — +44.02% 02/11/2026 $0.001194 $0.001777 $0.0009910
$0.001220 $9.68K — +2.18% 02/10/2026 $0.001159 $0.001331 $0.001099
$0.001191 $8.99K — +2.76% 02/09/2026 $0.001660 $0.001664 $0.0009880
$0.001156 $8.98K — -30.36% 02/08/2026 $0.001713 $0.001794 $0.001655
$0.001664 $8.89K — -2.86% 02/07/2026 $0.001635 $0.001787 $0.001617
$0.001713 $19.62K — +4.77% 02/06/2026 $0.001702 $0.001717 $0.001612
$0.001635 $18.68K — -3.94% 02/05/2026 $0.001740 $0.001745 $0.001690
$0.001702 $12.32K — -2.18% 02/04/2026 $0.001725 $0.001755 $0.001690
$0.001740 $12.12K — +0.87% 02/03/2026 $0.001723 $0.001753 $0.001692
$0.001720 $12.00K — -0.17% 02/02/2026 $0.001751 $0.001763 $0.001692
$0.001718 $12.21K — -1.88% 02/01/2026 $0.001743 $0.001782 $0.001735
$0.001751 $11.45K — +0.46% 01/31/2026 $0.001728 $0.001795 $0.001700
$0.001743 $11.86K — +0.87% 01/30/2026 $0.001743 $0.001794 $0.001691
$0.001728 $10.52K — -0.86% 01/29/2026 $0.001779 $0.001800 $0.001691
$0.001743 $11.95K — -2.02% 01/28/2026 $0.001782 $0.001800 $0.001738
$0.001784 $12.10K — +0.11% 01/27/2026 $0.001727 $0.001800 $0.001690
$0.001777 $12.73K — +2.90% 01/26/2026 $0.001756 $0.001760 $0.001721
$0.001727 $12.08K — -1.65% 01/25/2026 $0.001788 $0.001799 $0.001745
$0.001756 $13.23K — -1.79% 01/24/2026 $0.001784 $0.001788 $0.001784
$0.001784 $11.91K — +0.00% 01/23/2026 $0.001784 $0.001788 $0.001784
$0.001788 $12.33K — +0.22% 01/22/2026 $0.001784 $0.001788 $0.001784
$0.001784 $11.98K — +0.00% 01/21/2026 $0.001788 $0.001788 $0.001784
$0.001784 $11.91K — -0.22% 01/20/2026 $0.001788 $0.001788 $0.001784
$0.001788 $11.94K — +0.00% 01/19/2026 $0.001780 $0.001788 $0.001775
$0.001784 $11.83K — +0.22% 01/18/2026 $0.001787 $0.001787 $0.001774
$0.001780 $12.75K — -0.39% 01/17/2026 $0.001782 $0.001800 $0.001774
$0.001787 $12.39K — +0.28% 01/16/2026 $0.001782 $0.001787 $0.001774
$0.001787 $11.90K — +0.28% 01/15/2026 $0.001787 $0.001787 $0.001776
$0.001787 $11.97K — +0.00% 01/14/2026 $0.001787 $0.001787 $0.001782
$0.001782 $11.86K — -0.28% 01/13/2026 $0.001786 $0.001791 $0.001779
$0.001787 $11.71K — +0.06% 01/12/2026 $0.001791 $0.001791 $0.001786
$0.001791 $12.34K — +0.00% 01/11/2026 $0.001791 $0.001791 $0.001786
$0.001791 $11.96K — +0.00% 01/10/2026 $0.001791 $0.001795 $0.001786
$0.001791 $12.43K — +0.00% 01/09/2026 $0.001791 $0.001795 $0.001791
$0.001791 $11.95K — +0.00% 01/08/2026 $0.001771 $0.001795 $0.001771
$0.001791 $11.82K — +1.13% 01/07/2026 $0.001786 $0.001818 $0.001771
$0.001776 $12.66K — -0.56% 01/06/2026 $0.001786 $0.001791 $0.001786
$0.001788 $12.07K — +0.11% 01/05/2026 $0.001790 $0.001794 $0.001785
$0.001786 $11.99K — -0.22% 01/04/2026 $0.001778 $0.001798 $0.001778
$0.001790 $11.94K — +0.67% 01/03/2026 $0.001780 $0.001805 $0.001777
$0.001783 $11.97K — +0.17% 01/02/2026 $0.001796 $0.001815 $0.001779
$0.001780 $12.92K — -0.89% 01/01/2026 $0.001792 $0.001796 $0.001792
$0.001793 $11.69K — +0.06% 12/31/2025 $0.001792 $0.001796 $0.001792
$0.001792 $12.03K — +0.00% 12/30/2025 $0.001792 $0.001796 $0.001792
$0.001796 $11.73K — +0.22% 12/29/2025 $0.001792 $0.001797 $0.001792
$0.001792 $11.54K — +0.00% 12/28/2025 $0.001794 $0.001794 $0.001792
$0.001794 $11.81K — +0.00% 12/27/2025 $0.001792 $0.001806 $0.001792
$0.001794 $11.87K — +0.11% 12/26/2025 $0.001792 $0.001795 $0.001792
$0.001792 $11.87K — +0.00% 12/25/2025 $0.001795 $0.001804 $0.001792
$0.001792 $11.42K — -0.17% 12/24/2025 $0.001791 $0.001795 $0.001791
$0.001795 $11.56K — +0.22% 12/23/2025 $0.001795 $0.001795 $0.001786
$0.001795 $11.63K — +0.00% 12/22/2025 $0.001787 $0.001796 $0.001785
$0.001795 $12.01K — +0.45% 12/21/2025 $0.001796 $0.001830 $0.001785
$0.001787 $12.55K — -0.50% 12/20/2025 $0.001792 $0.001797 $0.001790
$0.001792 $11.37K — +0.00% 12/19/2025 $0.001792 $0.001797 $0.001792
$0.001796 $11.66K — +0.22% 12/18/2025 $0.001790 $0.001798 $0.001785
$0.001792 $11.39K — +0.11% 12/17/2025 $0.001789 $0.001795 $0.001786
$0.001794 $11.48K — +0.28% 12/16/2025 $0.001794 $0.001806 $0.001786
$0.001789 $12.13K — -0.28% 12/15/2025 $0.001799 $0.001806 $0.001777
$0.001794 $12.42K — -0.28% 12/14/2025 $0.001831 $0.001875 $0.001766
$0.001799 $12.14K — -1.75% 12/13/2025 $0.001831 $0.001860 $0.001786
$0.001831 $11.53K — +0.00% 12/12/2025 $0.001804 $0.001908 $0.001764
$0.001831 $13.31K — +1.50% 12/11/2025 $0.001771 $0.001804 $0.001770
$0.001804 $12.39K — +1.86% 12/10/2025 $0.001835 $0.001835 $0.001770
$0.001802 $11.59K — -1.80% 12/09/2025 $0.001783 $0.001855 $0.001766
$0.001785 $11.68K — +0.11% 12/08/2025 $0.001766 $0.001810 $0.001765
$0.001766 $12.11K — +0.00% 12/07/2025 $0.001783 $0.001928 $0.001765
$0.001766 $13.32K — -0.95% 12/06/2025 $0.001791 $0.001823 $0.001783
$0.001813 $11.66K — +1.23% 12/05/2025 $0.001770 $0.001833 $0.001767
$0.001791 $12.52K — +1.19% 12/04/2025 $0.001836 $0.001837 $0.001767
$0.001770 $12.88K — -3.59% 12/03/2025 $0.001796 $0.001836 $0.001764
$0.001773 $15.18K — -1.28% 12/02/2025 $0.001803 $0.001814 $0.001782
$0.001796 $11.96K — -0.39% 12/01/2025 $0.001826 $0.001847 $0.001782
$0.001814 $11.83K — -0.66% 11/30/2025 $0.001814 $0.001836 $0.001808
$0.001826 $11.80K — +0.66% 11/29/2025 $0.001826 $0.001842 $0.001806
$0.001814 $11.64K — -0.66% 11/28/2025 $0.001826 $0.001849 $0.001813
$0.001819 $12.16K — -0.38% 11/27/2025 $0.001834 $0.001881 $0.001817
$0.001820 $11.92K — -0.76% 11/26/2025 $0.001834 $0.001846 $0.001813
$0.001834 $11.72K — +0.00% 11/25/2025 $0.001854 $0.001861 $0.001815
$0.001827 $5.84K — -1.46% 11/24/2025 $0.001839 $0.001882 $0.001826
$0.001847 $6.56K — +0.44% 11/23/2025 $0.001838 $0.001891 $0.001821
$0.001839 $11.18K — +0.05% 11/22/2025 $0.001871 $0.001888 $0.001808
$0.001838 $17.15K — -1.76% 11/21/2025 $0.001848 $0.001900 $0.001814
$0.001867 $14.04K — +1.03% 11/20/2025 $0.001848 $0.001922 $0.001813
$0.001848 $17.53K — +0.00% 11/19/2025 $0.001874 $0.002088 $0.001805
$0.001860 $20.70K — -0.75% 11/18/2025 $0.001872 $0.001911 $0.001832
$0.001867 $9.64K — -0.27% 11/17/2025 $0.001876 $0.001933 $0.001816
$0.001857 $9.45K — -1.01% 11/16/2025 $0.001881 $0.001943 $0.001830
$0.001869 $9.86K — -0.64% 11/15/2025 $0.001859 $0.001911 $0.001842
$0.001885 $9.93K — +1.40% 11/14/2025 $0.001869 $0.001971 $0.001811
$0.001853 $11.94K — -0.86% 11/13/2025 $0.001857 $0.001958 $0.001838
$0.001869 $9.85K — +0.65%
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