Prices / aixbt by Virtuals / Price history aixbt by Virtuals (AIXBT) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most AIXBT volume. Showing the last 365 days.
Monthly returns AIXBTYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -25% -14% +6.9% +35% -9.8% -35% -7.3% +17% +14% -27% -12% — -56% 2025 -27% -53% -49% +57% +15% -31% -6.3% -17% -12% -19% -37% -27% -94% 2024 — — — — — — — — — — — +175% +175% Monthly average -26% -34% -21% +46% +2.7% -33% -6.8% -0.1% +1.0% -23% — +74% Up years 0/2 0/2 1/2 2/2 1/2 0/2 0/2 1/2 1/2 0/2 — 1/2
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 11/09/2026 $0.01457 $0.01523 $0.01428
$0.01477 $58.77K $14.77M +1.37% 11/08/2026 $0.01532 $0.01535 $0.01424
$0.01457 $53.03K $14.57M -4.90% 11/07/2026 $0.01569 $0.01576 $0.01517
$0.01532 $59.32K $15.32M -2.36% 11/06/2026 $0.01516 $0.01608 $0.01515
$0.01569 $145.18K $15.69M +3.50% 11/05/2026 $0.01645 $0.01649 $0.01468
$0.01515 $90.34K $15.15M -7.90% 11/04/2026 $0.01608 $0.01700 $0.01545
$0.01645 $64.77K $16.45M +2.30% 11/03/2026 $0.01583 $0.01630 $0.01562
$0.01609 $119.98K $16.09M +1.64% 11/02/2026 $0.01657 $0.01673 $0.01573
$0.01584 $231.64K $15.84M -4.41% 11/01/2026 $0.01674 $0.01689 $0.01634
$0.01656 $115.98K $16.56M -1.08% 10/31/2026 $0.01725 $0.01739 $0.01666
$0.01671 $86.19K $16.71M -3.13% 10/30/2026 $0.01657 $0.01740 $0.01552
$0.01727 $397.44K $17.27M +4.22% 10/29/2026 $0.01858 $0.01882 $0.01653
$0.01658 $406.57K $16.58M -10.76% 10/28/2026 $0.01863 $0.01890 $0.01821
$0.01856 $164.28K $18.56M -0.38% 10/27/2026 $0.01843 $0.01870 $0.01797
$0.01863 $92.53K $18.63M +1.09% 10/26/2026 $0.01835 $0.01866 $0.01790
$0.01843 $193.17K $18.43M +0.44% 10/25/2026 $0.01881 $0.01894 $0.01801
$0.01836 $162.89K $18.36M -2.39% 10/24/2026 $0.01904 $0.01952 $0.01811
$0.01887 $82.46K $18.87M -0.89% 10/23/2026 $0.01888 $0.01980 $0.01848
$0.01902 $234.82K $19.02M +0.74% 10/22/2026 $0.01992 $0.02008 $0.01878
$0.01887 $172.11K $18.87M -5.27% 10/21/2026 $0.02001 $0.02038 $0.01972
$0.01984 $257.55K $19.84M -0.85% 10/20/2026 $0.01882 $0.02037 $0.01854
$0.02002 $351.66K $20.02M +6.38% 10/19/2026 $0.01844 $0.01894 $0.01839
$0.01879 $153.57K $18.79M +1.90% 10/18/2026 $0.01869 $0.01878 $0.01763
$0.01845 $203.79K $18.45M -1.28% 10/17/2026 $0.01927 $0.01933 $0.01817
$0.01872 $177.47K $18.72M -2.85% 10/16/2026 $0.01959 $0.02000 $0.01890
$0.01927 $335.19K $19.27M -1.63% 10/15/2026 $0.01953 $0.01982 $0.01811
$0.01957 $566.46K $19.57M +0.20% 10/14/2026 $0.02021 $0.02040 $0.01924
$0.01954 $472.78K $19.54M -3.32% 10/13/2026 $0.02003 $0.02081 $0.01908
$0.02021 $513.72K $20.21M +0.90% 10/12/2026 $0.02180 $0.02204 $0.02001
$0.02001 $527.20K $20.01M -8.21% 10/11/2026 $0.02157 $0.02199 $0.02115
$0.02183 $396.94K $21.83M +1.21% 10/10/2026 $0.02105 $0.02189 $0.02099
$0.02158 $375.93K $21.58M +2.52% 10/09/2026 $0.02031 $0.02108 $0.02021
$0.02105 $296.36K $21.05M +3.64% 10/08/2026 $0.02090 $0.02124 $0.01915
$0.02031 $739.37K $20.31M -2.82% 10/07/2026 $0.02228 $0.02238 $0.02040
$0.02090 $638.11K $20.90M -6.19% 10/06/2026 $0.02313 $0.02336 $0.02203
$0.02229 $489.68K $22.29M -3.63% 10/05/2026 $0.02309 $0.02362 $0.02259
$0.02313 $521.06K $23.13M +0.17% 10/04/2026 $0.02286 $0.02350 $0.02261
$0.02310 $391.23K $23.10M +1.05% 10/03/2026 $0.02244 $0.02297 $0.02213
$0.02289 $283.03K $22.89M +2.01% 10/02/2026 $0.02275 $0.02370 $0.02152
$0.02244 $534.75K $22.42M -1.36% 10/01/2026 $0.02303 $0.02357 $0.02221
$0.02275 $492.71K — -1.22% 09/30/2026 $0.02270 $0.02381 $0.02248
$0.02301 $509.32K — +1.37% 09/29/2026 $0.02298 $0.02391 $0.02197
$0.02270 $772.05K — -1.22% 09/28/2026 $0.02575 $0.02592 $0.02221
$0.02297 $977.74K — -10.80% 09/27/2026 $0.02415 $0.02619 $0.02372
$0.02576 $997.44K — +6.67% 09/26/2026 $0.02416 $0.02538 $0.02370
$0.02415 $833.31K — -0.04% 09/25/2026 $0.02264 $0.02436 $0.02210
$0.02417 $848.58K — +6.76% 09/24/2026 $0.02174 $0.02327 $0.02131
$0.02261 $608.91K — +4.00% 09/23/2026 $0.02410 $0.02431 $0.02129
$0.02173 $1.08M — -9.83% 09/22/2026 $0.02272 $0.02413 $0.02233
$0.02409 $1.21M — +6.03% 09/21/2026 $0.02094 $0.02282 $0.02082
$0.02273 $1.08M — +8.55% 09/20/2026 $0.02115 $0.02138 $0.02019
$0.02094 $347.19K — -0.99% 09/19/2026 $0.02084 $0.02145 $0.02062
$0.02117 $427.17K — +1.58% 09/18/2026 $0.01973 $0.02096 $0.01968
$0.02082 $471.90K — +5.52% 09/17/2026 $0.01904 $0.01979 $0.01896
$0.01971 $192.89K — +3.52% 09/16/2026 $0.01924 $0.01935 $0.01836
$0.01904 $322.43K — -1.04% 09/15/2026 $0.01985 $0.01990 $0.01867
$0.01925 $365.18K — -3.02% 09/14/2026 $0.01993 $0.02050 $0.01966
$0.01983 $418.18K — -0.50% 09/13/2026 $0.02037 $0.02086 $0.01978
$0.01994 $383.05K — -2.11% 09/12/2026 $0.02037 $0.02077 $0.02023
$0.02036 $204.01K $20.79M -0.05% 09/11/2026 $0.01971 $0.02115 $0.01961
$0.02039 $724.89K — +3.45% 09/10/2026 $0.02108 $0.02111 $0.01955
$0.01970 $710.46K — -6.55% 09/09/2026 $0.02232 $0.02333 $0.02079
$0.02106 $655.87K $21.82M -5.65% 09/08/2026 $0.02237 $0.02318 $0.02146
$0.02232 $694.58K — -0.22% 09/07/2026 $0.02189 $0.02297 $0.02139
$0.02237 $883.89K $24.11M +2.19% 09/06/2026 $0.02204 $0.02247 $0.02134
$0.02188 $694.05K — -0.73% 09/05/2026 $0.02024 $0.02348 $0.02008
$0.02202 $3.71M — +8.79% 09/04/2026 $0.02081 $0.02081 $0.01940
$0.02022 $610.87K — -2.84% 09/03/2026 $0.01965 $0.02143 $0.01960
$0.02079 $398.31K — +5.80% 09/02/2026 $0.01976 $0.02010 $0.01946
$0.01964 $292.79K — -0.61% 09/01/2026 $0.02019 $0.02041 $0.01957
$0.01978 $662.04K — -2.03% 08/31/2026 $0.01999 $0.02071 $0.01993
$0.02020 $588.62K — +1.05% 08/30/2026 $0.02084 $0.02244 $0.01968
$0.02000 $1.48M — -4.03% 08/29/2026 $0.02035 $0.02120 $0.01996
$0.02085 $470.22K — +2.46% 08/28/2026 $0.02108 $0.02192 $0.01974
$0.02030 $481.37K — -3.70% 08/27/2026 $0.02122 $0.02154 $0.02058
$0.02109 $304.17K — -0.61% 08/26/2026 $0.02070 $0.02156 $0.02018
$0.02123 $533.47K — +2.56% 08/25/2026 $0.02161 $0.02232 $0.01998
$0.02068 $644.88K — -4.30% 08/24/2026 $0.02143 $0.02245 $0.02033
$0.02161 $1.14M — +0.84% 08/23/2026 $0.02068 $0.02229 $0.01944
$0.02145 $544.69K — +3.72% 08/22/2026 $0.02159 $0.02348 $0.01958
$0.02067 $1.30M — -4.26% 08/21/2026 $0.01957 $0.02172 $0.01946
$0.02162 $1.10M — +10.48% 08/20/2026 $0.01836 $0.01977 $0.01818
$0.01957 $789.37K — +6.59% 08/19/2026 $0.01729 $0.01884 $0.01716
$0.01835 $748.42K — +6.13% 08/18/2026 $0.01761 $0.01761 $0.01706
$0.01730 $309.75K — -1.76% 08/17/2026 $0.01743 $0.01786 $0.01738
$0.01762 $355.19K — +1.09% 08/16/2026 $0.01779 $0.01801 $0.01721
$0.01743 $219.42K — -2.02% 08/15/2026 $0.01766 $0.01830 $0.01760
$0.01779 $290.42K — +0.74% 08/14/2026 $0.01806 $0.01833 $0.01731
$0.01765 $504.77K — -2.27% 08/13/2026 $0.01925 $0.01969 $0.01770
$0.01806 $879.67K — -6.18% 08/12/2026 $0.01781 $0.01943 $0.01745
$0.01926 $1.52M — +8.14% 08/11/2026 $0.01855 $0.01877 $0.01744
$0.01780 $486.06K — -4.04% 08/10/2026 $0.01994 $0.02060 $0.01849
$0.01855 $866.43K — -6.97% 08/09/2026 $0.01821 $0.02038 $0.01792
$0.01997 $1.23M $20.43M +9.67% 08/08/2026 $0.01736 $0.01845 $0.01717
$0.01821 $634.01K — +4.90% 08/07/2026 $0.01756 $0.01770 $0.01725
$0.01735 $219.15K — -1.20% 08/06/2026 $0.01737 $0.01805 $0.01711
$0.01756 $199.36K — +1.09% 08/05/2026 $0.01722 $0.01767 $0.01711
$0.01739 $168.16K — +0.99% 08/04/2026 $0.01738 $0.01754 $0.01710
$0.01720 $224.90K — -1.04% 08/03/2026 $0.01775 $0.01776 $0.01696
$0.01740 $312.46K — -1.97% 08/02/2026 $0.01711 $0.01810 $0.01711
$0.01777 $459.75K — +3.86% 08/01/2026 $0.01727 $0.01757 $0.01671
$0.01709 $291.33K — -1.04% 07/31/2026 $0.01686 $0.01735 $0.01658
$0.01723 $309.24K — +2.19% 07/30/2026 $0.01663 $0.01711 $0.01658
$0.01682 $222.03K — +1.14% 07/29/2026 $0.01703 $0.01724 $0.01627
$0.01663 $363.79K — -2.35% 07/28/2026 $0.01707 $0.01728 $0.01650
$0.01703 $328.76K — -0.23% 07/27/2026 $0.01855 $0.01872 $0.01693
$0.01706 $485.47K — -8.03% 07/26/2026 $0.01810 $0.01896 $0.01805
$0.01857 $354.55K — +2.60% 07/25/2026 $0.01796 $0.01827 $0.01751
$0.01810 $255.76K — +0.78% 07/24/2026 $0.01811 $0.01866 $0.01772
$0.01793 $228.14K — -0.99% 07/23/2026 $0.01876 $0.01888 $0.01800
$0.01806 $199.81K — -3.73% 07/22/2026 $0.01907 $0.01926 $0.01858
$0.01878 $230.14K — -1.52% 07/21/2026 $0.01865 $0.01941 $0.01855
$0.01910 $268.78K — +2.41% 07/20/2026 $0.01821 $0.01925 $0.01788
$0.01866 $350.75K — +2.47% 07/19/2026 $0.01843 $0.01851 $0.01775
$0.01824 $258.32K — -1.03% 07/18/2026 $0.01858 $0.01864 $0.01816
$0.01842 $117.33K — -0.86% 07/17/2026 $0.01871 $0.01899 $0.01818
$0.01858 $255.56K — -0.69% 07/16/2026 $0.01900 $0.01915 $0.01851
$0.01872 $224.59K — -1.47% 07/15/2026 $0.01889 $0.01995 $0.01869
$0.01903 $636.48K — +0.74% 07/14/2026 $0.01850 $0.01917 $0.01825
$0.01892 $174.73K — +2.27% 07/13/2026 $0.01881 $0.01917 $0.01816
$0.01850 $347.05K — -1.65% 07/12/2026 $0.01903 $0.01958 $0.01874
$0.01882 $170.58K — -1.10% 07/11/2026 $0.02005 $0.02091 $0.01903
$0.01905 $764.88K — -4.99% 07/10/2026 $0.01916 $0.02013 $0.01887
$0.02008 $526.16K — +4.80% 07/09/2026 $0.01851 $0.02000 $0.01823
$0.01916 $905.07K — +3.51% 07/08/2026 $0.01855 $0.01883 $0.01789
$0.01851 $601.69K — -0.22% 07/07/2026 $0.01957 $0.01967 $0.01830
$0.01853 $526.71K — -5.31% 07/06/2026 $0.02052 $0.02052 $0.01900
$0.01956 $725.60K — -4.68% 07/05/2026 $0.01996 $0.02118 $0.01917
$0.02051 $991.72K — +2.76% 07/04/2026 $0.02006 $0.02065 $0.01950
$0.01998 $402.49K — -0.40% 07/03/2026 $0.01925 $0.02021 $0.01921
$0.02008 $518.99K — +4.31% 07/02/2026 $0.01845 $0.01953 $0.01836
$0.01922 $444.37K — +4.17% 07/01/2026 $0.01859 $0.01906 $0.01791
$0.01846 $506.57K — -0.70% 06/30/2026 $0.01889 $0.01896 $0.01803
$0.01856 $406.80K — -1.75% 06/29/2026 $0.01917 $0.01939 $0.01850
$0.01888 $668.22K $19.54M -1.51% 06/28/2026 $0.01812 $0.02013 $0.01798
$0.01917 $1.30M — +5.79% 06/27/2026 $0.01958 $0.01991 $0.01795
$0.01812 $1.36M — -7.46% 06/26/2026 $0.01993 $0.02028 $0.01906
$0.01954 $462.72K — -1.96% 06/25/2026 $0.02057 $0.02086 $0.01878
$0.01989 $494.04K — -3.31% 06/24/2026 $0.02178 $0.02212 $0.01985
$0.02053 $576.95K — -5.74% 06/23/2026 $0.02215 $0.02245 $0.02083
$0.02178 $500.53K — -1.67% 06/22/2026 $0.02314 $0.02405 $0.02195
$0.02219 $821.28K — -4.11% 06/21/2026 $0.02242 $0.02454 $0.02228
$0.02316 $1.43M — +3.30% 06/20/2026 $0.02268 $0.02340 $0.02211
$0.02240 $1.02M — -1.23% 06/19/2026 $0.02191 $0.02371 $0.02128
$0.02268 $932.13K — +3.51% 06/18/2026 $0.02288 $0.02328 $0.02121
$0.02188 $568.56K — -4.37% 06/17/2026 $0.02302 $0.02417 $0.02243
$0.02284 $673.53K — -0.78% 06/16/2026 $0.02363 $0.02379 $0.02238
$0.02300 $740.55K — -2.67% 06/15/2026 $0.02419 $0.02504 $0.02340
$0.02362 $697.56K — -2.36% 06/14/2026 $0.02395 $0.02438 $0.02257
$0.02420 $769.14K — +1.04% 06/13/2026 $0.02452 $0.02529 $0.02358
$0.02396 $2.59M $25.54M -2.28% 06/12/2026 $0.02220 $0.02459 $0.02190
$0.02453 $1.54M — +10.50% 06/11/2026 $0.02060 $0.02305 $0.02060
$0.02221 $985.87K — +7.82% 06/10/2026 $0.02174 $0.02189 $0.02017
$0.02058 $525.95K — -5.34% 06/09/2026 $0.02173 $0.02213 $0.02099
$0.02175 $808.62K — +0.09% 06/08/2026 $0.02210 $0.02262 $0.02142
$0.02173 $777.92K — -1.67% 06/07/2026 $0.02083 $0.02290 $0.02077
$0.02210 $1.12M — +6.10% 06/06/2026 $0.02083 $0.02135 $0.01907
$0.02084 $886.75K — +0.05% 06/05/2026 $0.02399 $0.02409 $0.02032
$0.02081 $1.69M — -13.26% 06/04/2026 $0.02660 $0.02690 $0.02300
$0.02401 $2.56M — -9.74% 06/03/2026 $0.02610 $0.02810 $0.02520
$0.02660 $1.33M — +1.92% 06/02/2026 $0.02900 $0.02920 $0.02540
$0.02610 $1.78M — -10.00% 06/01/2026 $0.02840 $0.02990 $0.02720
$0.02900 $1.26M — +2.11% 05/31/2026 $0.02830 $0.02890 $0.02740
$0.02840 $844.00K — +0.35% 05/30/2026 $0.02820 $0.02950 $0.02810
$0.02830 $945.59K — +0.35% 05/29/2026 $0.02730 $0.02900 $0.02700
$0.02830 $1.30M — +3.66% 05/28/2026 $0.02860 $0.02870 $0.02610
$0.02730 $1.38M — -4.55% 05/27/2026 $0.03090 $0.03140 $0.02800
$0.02850 $1.66M — -7.77% 05/26/2026 $0.02970 $0.03280 $0.02890
$0.03090 $3.48M — +4.04% 05/25/2026 $0.02850 $0.03100 $0.02840
$0.02970 $1.70M — +4.21% 05/24/2026 $0.02950 $0.03000 $0.02780
$0.02850 $1.50M — -3.39% 05/23/2026 $0.02930 $0.03050 $0.02720
$0.02960 $1.61M — +1.02% 05/22/2026 $0.03180 $0.03300 $0.02890
$0.02930 $2.51M — -7.86% 05/21/2026 $0.03150 $0.03260 $0.03030
$0.03190 $1.19M — +1.27% 05/20/2026 $0.03090 $0.03240 $0.03050
$0.03160 $1.14M — +2.27% 05/19/2026 $0.03280 $0.03320 $0.03040
$0.03080 $1.17M — -6.10% 05/18/2026 $0.03120 $0.03340 $0.02980
$0.03280 $2.22M — +5.13% 05/17/2026 $0.03220 $0.03460 $0.03030
$0.03130 $2.30M — -2.80% 05/16/2026 $0.03280 $0.03390 $0.03100
$0.03230 $2.35M — -1.52% 05/15/2026 $0.03320 $0.03380 $0.03020
$0.03290 $1.86M — -0.90% 05/14/2026 $0.03050 $0.03450 $0.02990
$0.03320 $3.03M — +8.85% 05/13/2026 $0.03200 $0.03330 $0.02980
$0.03040 $1.28M — -5.00% 05/12/2026 $0.03410 $0.03410 $0.03140
$0.03190 $1.32M — -6.45% 05/11/2026 $0.03540 $0.03590 $0.03370
$0.03400 $986.10K — -3.95% 05/10/2026 $0.03580 $0.03640 $0.03420
$0.03540 $1.57M — -1.12% 05/09/2026 $0.03490 $0.03850 $0.03490
$0.03590 $3.40M — +2.87% 05/08/2026 $0.03470 $0.03580 $0.03380
$0.03490 $1.60M — +0.58% 05/07/2026 $0.03470 $0.03580 $0.03250
$0.03470 $2.74M — +0.00% 05/06/2026 $0.03360 $0.03670 $0.03290
$0.03470 $2.99M — +3.27% 05/05/2026 $0.03290 $0.03490 $0.03280
$0.03360 $2.08M — +2.13% 05/04/2026 $0.03350 $0.03500 $0.03200
$0.03280 $2.47M — -2.09% 05/03/2026 $0.03480 $0.03520 $0.03250
$0.03350 $3.25M — -3.74% 05/02/2026 $0.03010 $0.03640 $0.02920
$0.03470 $5.24M — +15.28% 05/01/2026 $0.03150 $0.03340 $0.02950
$0.03000 $3.23M — -4.76% 04/30/2026 $0.02800 $0.03220 $0.02780
$0.03150 $3.75M — +12.50% 04/29/2026 $0.02770 $0.02990 $0.02660
$0.02800 $2.31M — +1.08% 04/28/2026 $0.02720 $0.02830 $0.02640
$0.02780 $803.71K — +2.21% 04/27/2026 $0.02820 $0.02960 $0.02620
$0.02730 $922.12K — -3.19% 04/26/2026 $0.02770 $0.02900 $0.02720
$0.02820 $708.89K — +1.81% 04/25/2026 $0.02830 $0.02890 $0.02730
$0.02770 $577.28K — -2.12% 04/24/2026 $0.02780 $0.03000 $0.02770
$0.02820 $1.76M — +1.44% 04/23/2026 $0.02700 $0.02810 $0.02610
$0.02790 $1.50M — +3.33% 04/22/2026 $0.02620 $0.02880 $0.02620
$0.02700 $1.53M — +3.05% 04/21/2026 $0.02610 $0.02660 $0.02550
$0.02630 $857.73K — +0.77% 04/20/2026 $0.02560 $0.02670 $0.02550
$0.02610 $1.19M — +1.95% 04/19/2026 $0.02660 $0.02770 $0.02520
$0.02550 $1.64M — -4.14% 04/18/2026 $0.02920 $0.03100 $0.02650
$0.02650 $2.76M $23.35M -9.25% 04/17/2026 $0.03190 $0.03380 $0.02890
$0.02910 $5.13M — -8.78% 04/16/2026 $0.02570 $0.03310 $0.02560
$0.03190 $11.81M — +24.12% 04/15/2026 $0.02380 $0.02630 $0.02360
$0.02570 $1.47M — +7.98% 04/14/2026 $0.02540 $0.02560 $0.02340
$0.02380 $1.89M — -6.30% 04/13/2026 $0.02300 $0.02540 $0.02290
$0.02530 $1.38M $22.66M +10.00% 04/12/2026 $0.02460 $0.02470 $0.02280
$0.02300 $1.05M — -6.50% 04/11/2026 $0.02520 $0.02530 $0.02370
$0.02460 $1.01M $22.72M -2.38% 04/10/2026 $0.02580 $0.02600 $0.02460
$0.02520 $1.32M — -2.33% 04/09/2026 $0.02500 $0.02730 $0.02440
$0.02580 $3.56M — +3.20% 04/08/2026 $0.02390 $0.02790 $0.02350
$0.02490 $6.44M — +4.18% 04/07/2026 $0.02270 $0.02420 $0.02170
$0.02390 $1.55M — +5.29% 04/06/2026 $0.02240 $0.02390 $0.02240
$0.02270 $1.95M — +1.34% 04/05/2026 $0.02250 $0.02260 $0.02140
$0.02230 $544.08K — -0.89% 04/04/2026 $0.02300 $0.02370 $0.02210
$0.02250 $1.33M $19.98M -2.17% 04/03/2026 $0.02150 $0.02320 $0.02130
$0.02300 $1.68M — +6.98% 04/02/2026 $0.02340 $0.02390 $0.02110
$0.02140 $1.39M — -8.55% 04/01/2026 $0.02330 $0.02380 $0.02290
$0.02330 $849.94K — +0.00% 03/31/2026 $0.02300 $0.02380 $0.02260
$0.02320 $812.49K — +0.87% 03/30/2026 $0.02300 $0.02420 $0.02290
$0.02290 $637.58K — -0.43% 03/29/2026 $0.02360 $0.02400 $0.02220
$0.02290 $754.43K — -2.97% 03/28/2026 $0.02370 $0.02510 $0.02290
$0.02350 $1.71M — -0.84% 03/27/2026 $0.02430 $0.02520 $0.02350
$0.02370 $1.98M — -2.47% 03/26/2026 $0.02590 $0.02630 $0.02380
$0.02420 $1.24M — -6.56% 03/25/2026 $0.02480 $0.02690 $0.02420
$0.02580 $2.27M — +4.03% 03/24/2026 $0.02470 $0.02550 $0.02410
$0.02490 $1.03M — +0.81% 03/23/2026 $0.02380 $0.02530 $0.02350
$0.02470 $1.13M — +3.78% 03/22/2026 $0.02550 $0.02590 $0.02350
$0.02380 $1.23M — -6.67% 03/21/2026 $0.02480 $0.02670 $0.02470
$0.02560 $2.02M — +3.23% 03/20/2026 $0.02340 $0.02510 $0.02330
$0.02470 $1.91M — +5.56% 03/19/2026 $0.02470 $0.02490 $0.02270
$0.02340 $1.31M — -5.26% 03/18/2026 $0.02630 $0.02690 $0.02400
$0.02460 $1.57M — -6.46% 03/17/2026 $0.02830 $0.02860 $0.02610
$0.02620 $1.95M — -7.42% 03/16/2026 $0.02570 $0.02860 $0.02570
$0.02830 $3.07M — +10.12% 03/15/2026 $0.02550 $0.02630 $0.02480
$0.02580 $1.80M — +1.18% 03/14/2026 $0.02650 $0.02720 $0.02510
$0.02560 $1.57M — -3.40% 03/13/2026 $0.02730 $0.02810 $0.02620
$0.02650 $2.11M $23.98M -2.93% 03/12/2026 $0.02700 $0.02780 $0.02600
$0.02730 $2.11M — +1.11% 03/11/2026 $0.02450 $0.02820 $0.02410
$0.02700 $3.24M — +10.20% 03/10/2026 $0.02530 $0.02610 $0.02440
$0.02460 $1.79M — -2.77% 03/09/2026 $0.02350 $0.02670 $0.02340
$0.02540 $2.76M — +8.09% 03/08/2026 $0.02420 $0.02540 $0.02310
$0.02350 $2.18M — -2.89% 03/07/2026 $0.02640 $0.02640 $0.02380
$0.02410 $1.85M — -8.71% 03/06/2026 $0.02820 $0.02980 $0.02560
$0.02640 $3.13M — -6.38% 03/05/2026 $0.02940 $0.03300 $0.02780
$0.02810 $5.57M — -4.42% 03/04/2026 $0.02830 $0.03200 $0.02740
$0.02940 $8.66M — +3.89% 03/03/2026 $0.02290 $0.03000 $0.02270
$0.02820 $8.34M — +23.14% 03/02/2026 $0.02040 $0.02440 $0.02030
$0.02290 $4.78M — +12.25% 03/01/2026 $0.02170 $0.02290 $0.02000
$0.02040 $1.43M — -5.99% 02/28/2026 $0.02150 $0.02180 $0.01960
$0.02170 $2.07M — +0.93% 02/27/2026 $0.02000 $0.02500 $0.01970
$0.02160 $7.53M — +8.00% 02/26/2026 $0.02050 $0.02070 $0.01920
$0.02000 $1.01M — -2.44% 02/25/2026 $0.01850 $0.02170 $0.01850
$0.02050 $1.54M — +10.81% 02/24/2026 $0.01830 $0.01880 $0.01790
$0.01850 $449.32K — +1.09% 02/23/2026 $0.01910 $0.01940 $0.01780
$0.01840 $551.12K — -3.66% 02/22/2026 $0.01990 $0.01990 $0.01880
$0.01920 $379.97K — -3.52% 02/21/2026 $0.02050 $0.02070 $0.01990
$0.01990 $587.68K — -2.93% 02/20/2026 $0.01990 $0.02090 $0.01940
$0.02060 $769.74K — +3.52% 02/19/2026 $0.02010 $0.02050 $0.01940
$0.02000 $708.21K — -0.50% 02/18/2026 $0.02110 $0.02180 $0.02000
$0.02010 $1.00M $23.81M -4.74% 02/17/2026 $0.02180 $0.02210 $0.02080
$0.02110 $1.30M — -3.21% 02/16/2026 $0.02090 $0.02220 $0.02040
$0.02180 $1.64M — +4.31% 02/15/2026 $0.02290 $0.02300 $0.02040
$0.02090 $1.82M — -8.73% 02/14/2026 $0.02080 $0.02380 $0.02060
$0.02290 $2.34M — +10.10% 02/13/2026 $0.02010 $0.02110 $0.01960
$0.02090 $1.02M — +3.98% 02/12/2026 $0.01920 $0.02040 $0.01910
$0.02010 $1.22M — +4.69% 02/11/2026 $0.01920 $0.01940 $0.01830
$0.01920 $778.49K — +0.00% 02/10/2026 $0.02000 $0.02050 $0.01900
$0.01910 $881.10K — -4.50% 02/09/2026 $0.02050 $0.02090 $0.01960
$0.01990 $893.02K — -2.93% 02/08/2026 $0.02140 $0.02150 $0.02000
$0.02050 $824.99K — -4.21% 02/07/2026 $0.02160 $0.02210 $0.02080
$0.02130 $959.97K — -1.39% 02/06/2026 $0.02010 $0.02240 $0.01770
$0.02160 $2.37M — +7.46% 02/05/2026 $0.02420 $0.02460 $0.01980
$0.02000 $2.08M — -17.36% 02/04/2026 $0.02390 $0.02470 $0.02310
$0.02420 $1.03M — +1.26% 02/03/2026 $0.02450 $0.02510 $0.02270
$0.02380 $1.39M — -2.86% 02/02/2026 $0.02380 $0.02500 $0.02300
$0.02450 $1.58M — +2.94% 02/01/2026 $0.02530 $0.02590 $0.02330
$0.02370 $1.40M — -6.32% 01/31/2026 $0.02800 $0.02800 $0.02270
$0.02540 $2.51M — -9.29% 01/30/2026 $0.02770 $0.02960 $0.02640
$0.02800 $2.87M — +1.08% 01/29/2026 $0.03130 $0.03150 $0.02660
$0.02760 $3.20M — -11.82% 01/28/2026 $0.03070 $0.03250 $0.03020
$0.03130 $2.23M — +1.95% 01/27/2026 $0.03050 $0.03090 $0.02920
$0.03060 $1.59M — +0.33% 01/26/2026 $0.02920 $0.03120 $0.02880
$0.03040 $1.93M — +4.11% 01/25/2026 $0.03190 $0.03240 $0.02810
$0.02910 $3.92M — -8.78% 01/24/2026 $0.02930 $0.03290 $0.02900
$0.03180 $4.93M — +8.53% 01/23/2026 $0.02920 $0.03200 $0.02890
$0.02930 $3.22M — +0.34% 01/22/2026 $0.02980 $0.03070 $0.02880
$0.02920 $1.21M — -2.01% 01/21/2026 $0.02800 $0.03060 $0.02800
$0.02970 $1.89M — +6.07% 01/20/2026 $0.03020 $0.03030 $0.02730
$0.02800 $1.72M — -7.28% 01/19/2026 $0.03160 $0.03160 $0.02700
$0.03020 $2.98M — -4.43% 01/18/2026 $0.03400 $0.03490 $0.03090
$0.03160 $2.58M — -7.06% 01/17/2026 $0.03540 $0.03590 $0.03390
$0.03400 $1.81M — -3.95% 01/16/2026 $0.03420 $0.03560 $0.03260
$0.03540 $2.18M — +3.51% 01/15/2026 $0.03650 $0.03710 $0.03390
$0.03420 $3.34M — -6.30% 01/14/2026 $0.03850 $0.03940 $0.03650
$0.03660 $3.74M — -4.94% 01/13/2026 $0.03580 $0.03930 $0.03480
$0.03850 $3.67M — +7.54% 01/12/2026 $0.03710 $0.03850 $0.03540
$0.03570 $2.49M — -3.77% 01/11/2026 $0.03660 $0.03930 $0.03610
$0.03710 $6.64M — +1.37% 01/10/2026 $0.03750 $0.03800 $0.03630
$0.03660 $1.26M — -2.40% 01/09/2026 $0.03670 $0.03850 $0.03590
$0.03750 $2.55M — +2.18% 01/08/2026 $0.03790 $0.04140 $0.03560
$0.03670 $13.52M — -3.17% 01/07/2026 $0.04170 $0.04260 $0.03740
$0.03790 $3.54M — -9.11% 01/06/2026 $0.04230 $0.04360 $0.03900
$0.04170 $4.83M — -1.42% 01/05/2026 $0.04090 $0.04520 $0.04030
$0.04240 $8.55M — +3.67% 01/04/2026 $0.04210 $0.04270 $0.04020
$0.04090 $4.03M — -2.85% 01/03/2026 $0.04460 $0.04560 $0.04060
$0.04210 $5.11M — -5.61% 01/02/2026 $0.04020 $0.04570 $0.03730
$0.04450 $8.07M $52.72M +10.70% 01/01/2026 $0.03370 $0.04290 $0.03360
$0.04010 $11.00M — +18.99% 12/31/2025 $0.02990 $0.03500 $0.02970
$0.03370 $7.99M — +12.71% 12/30/2025 $0.03050 $0.03070 $0.02960
$0.02990 $1.47M — -1.97% 12/29/2025 $0.03130 $0.03240 $0.03030
$0.03060 $1.65M — -2.24% 12/28/2025 $0.03250 $0.03250 $0.03070
$0.03130 $2.11M — -3.69% 12/27/2025 $0.03170 $0.03610 $0.03130
$0.03250 $8.15M — +2.52% 12/26/2025 $0.02910 $0.03260 $0.02870
$0.03170 $5.80M — +8.93% 12/25/2025 $0.02890 $0.03030 $0.02840
$0.02910 $2.10M — +0.69% 12/24/2025 $0.02790 $0.03090 $0.02680
$0.02880 $3.22M — +3.23% 12/23/2025 $0.02870 $0.02890 $0.02720
$0.02790 $1.18M — -2.79% 12/22/2025 $0.02910 $0.02970 $0.02810
$0.02870 $1.56M — -1.37% 12/21/2025 $0.03170 $0.03170 $0.02870
$0.02910 $3.03M — -8.20% 12/20/2025 $0.02880 $0.03430 $0.02840
$0.03170 $6.18M — +10.07% 12/19/2025 $0.02640 $0.02960 $0.02600
$0.02880 $2.58M — +9.09% 12/18/2025 $0.02780 $0.03890 $0.02580
$0.02640 $7.30M — -5.04% 12/17/2025 $0.03030 $0.03070 $0.02760
$0.02770 $2.24M — -8.58% 12/16/2025 $0.03260 $0.03280 $0.02990
$0.03030 $2.91M — -7.06% 12/15/2025 $0.03400 $0.03550 $0.03180
$0.03260 $1.63M — -4.12% 12/14/2025 $0.03660 $0.03680 $0.03350
$0.03400 $1.44M — -7.10% 12/13/2025 $0.03660 $0.03730 $0.03600
$0.03660 $950.30K — +0.00% 12/12/2025 $0.03810 $0.03870 $0.03540
$0.03660 $1.38M — -3.94% 12/11/2025 $0.03950 $0.03950 $0.03620
$0.03810 $2.57M — -3.54% 12/10/2025 $0.04190 $0.04270 $0.03920
$0.03940 $1.93M — -5.97% 12/09/2025 $0.04030 $0.04300 $0.03910
$0.04190 $2.24M — +3.97% 12/08/2025 $0.03930 $0.04140 $0.03910
$0.04030 $2.12M — +2.54% 12/07/2025 $0.04240 $0.04350 $0.03770
$0.03940 $4.84M — -7.08% 12/06/2025 $0.04060 $0.04320 $0.04010
$0.04240 $1.42M — +4.43% 12/05/2025 $0.04330 $0.04370 $0.03970
$0.04060 $1.94M — -6.24% 12/04/2025 $0.04390 $0.04740 $0.04280
$0.04330 $3.58M — -1.37% 12/03/2025 $0.04370 $0.04460 $0.04210
$0.04390 $2.47M — +0.46% 12/02/2025 $0.04080 $0.04530 $0.03900
$0.04360 $2.94M $51.65M +6.86% 12/01/2025 $0.04610 $0.04620 $0.03980
$0.04080 $2.82M — -11.50% 11/30/2025 $0.04710 $0.04830 $0.04600
$0.04610 $1.74M — -2.12% 11/29/2025 $0.04640 $0.05360 $0.04540
$0.04710 $5.74M — +1.51% 11/28/2025 $0.04790 $0.05000 $0.04610
$0.04650 $3.22M — -2.92% 11/27/2025 $0.04600 $0.05240 $0.04560
$0.04790 $6.10M — +4.13% 11/26/2025 $0.04570 $0.04630 $0.04270
$0.04610 $2.42M — +0.88% 11/25/2025 $0.04420 $0.04780 $0.04310
$0.04560 $4.06M — +3.17% 11/24/2025 $0.04280 $0.04590 $0.04210
$0.04420 $3.15M — +3.27% 11/23/2025 $0.04300 $0.04570 $0.04260
$0.04280 $2.38M — -0.47% 11/22/2025 $0.04430 $0.04450 $0.04160
$0.04300 $1.69M — -2.93% 11/21/2025 $0.04780 $0.04860 $0.03990
$0.04420 $4.31M — -7.53% 11/20/2025 $0.05260 $0.05410 $0.04660
$0.04790 $4.80M — -8.94% 11/19/2025 $0.05230 $0.05290 $0.04790
$0.05270 $3.07M — +0.76% 11/18/2025 $0.05160 $0.05710 $0.05050
$0.05240 $6.45M — +1.55% 11/17/2025 $0.05180 $0.05310 $0.04920
$0.05160 $4.33M — -0.39% 11/16/2025 $0.05450 $0.05520 $0.05000
$0.05180 $2.92M — -4.95% 11/15/2025 $0.05540 $0.05720 $0.05340
$0.05440 $2.28M — -1.81% 11/14/2025 $0.05700 $0.05790 $0.05410
$0.05540 $2.93M — -2.81% 11/13/2025 $0.05980 $0.06170 $0.05520
$0.05710 $3.48M — -4.52% 11/12/2025 $0.06060 $0.06410 $0.05820
$0.05980 $2.85M — -1.32% 11/11/2025 $0.06560 $0.06660 $0.06010
$0.06060 $3.29M — -7.62%
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