CoinXview PortfolioApp
EN
Coin: 1,231Exchanges: 22Market cap: $2.56T −0.03%Vol 24h: $16.44BDominance: BTC 58.7% ETH 10.2%ETH gas: 0.31 gweiFear & Greed: 26/100

Algorand (ALGO) price history

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

Monthly returns ALGO

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-5.9%-15%+6.7%+18%+16%-35%-4.9%+8.5%+45%-23%——-14%
2025+13%-37%-24%+22%-12%-4.3%+32%-5.1%-10%-15%-23%-19%-67%
2024-29%+33%+26%-34%+5.7%-23%-6.2%-9.1%+8.8%-15%+288%-25%+50%
2023+40%+1.2%-7.6%-20%-18%-18%-9.8%-15%+11%+5.8%+22%+67%+29%
2022-43%-8.6%+7.1%-39%-27%-23%+6.8%-14%+23%+1.4%-31%-30%-90%
2021+94%+57%+34%+2.7%-33%-5.6%-5.0%+33%+46%+12%-0.9%-8.4%+393%
2020+14%+31%-52%+36%+11%-11%+57%+53%-31%-28%+32%+1.9%+55%
2019——————-61%-28%-39%-12%+20%-18%-85%
Monthly average+12%+8.6%-1.5%-2.0%-8.3%-17%+1.1%+2.9%+6.7%-9.1%+44%-4.6%
Up years4/74/74/74/73/70/73/83/85/83/84/72/7

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
11/07/2026$0.09350$0.09630$0.09340 $0.09380$1.02M—+0.32%
11/06/2026$0.09540$0.09860$0.09280 $0.09350$1.59M—-1.99%
11/05/2026$0.09310$0.09760$0.09110 $0.09540$2.13M—+2.47%
11/04/2026$0.09850$0.1008$0.09220 $0.09320$3.11M—-5.38%
11/03/2026$0.09370$0.1006$0.08940 $0.09850$2.60M—+5.12%
11/02/2026$0.09210$0.09400$0.08500 $0.09360$1.13M—+1.63%
11/01/2026$0.09790$0.09960$0.09190 $0.09220$1.84M—-5.82%
10/31/2026$0.09750$0.1024$0.09450 $0.09800$796.07K—+0.51%
10/31/2026$0.09540$0.09680$0.09470 $0.09530$518.02K$863.68M-0.10%
10/30/2026$0.09560$0.1000$0.09470 $0.09760$419.48K—+2.09%
10/30/2026$0.09330$0.09630$0.08940 $0.09550$1.69M$865.49M+2.36%
10/29/2026$0.1027$0.1085$0.08950 $0.09560$843.83K—-6.91%
10/29/2026$0.1042$0.1044$0.09230 $0.09330$1.95M$845.56M-10.46%
10/28/2026$0.1024$0.1058$0.09830 $0.1027$589.37K—+0.29%
10/28/2026$0.1035$0.1060$0.1007 $0.1041$2.89M$943.43M+0.58%
10/27/2026$0.1057$0.1064$0.1019 $0.1035$2.20M$938.00M-2.08%
10/26/2026$0.1050$0.1058$0.1028 $0.1057$1.82M$957.93M+0.67%
10/25/2026$0.1044$0.1067$0.1015 $0.1049$1.09M$950.68M+0.48%
10/24/2026$0.1060$0.1070$0.1008 $0.1045$1.76M$947.06M-1.42%
10/23/2026$0.1069$0.1094$0.1043 $0.1061$1.62M$961.56M-0.75%
10/22/2026$0.1134$0.1142$0.1060 $0.1069$2.21M$968.81M-5.73%
10/21/2026$0.1138$0.1168$0.1117 $0.1133$2.04M$1.03B-0.44%
10/20/2026$0.1100$0.1145$0.1089 $0.1139$2.85M$1.03B+3.55%
10/19/2026$0.1111$0.1130$0.1079 $0.1100$3.02M$996.90M-0.99%
10/18/2026$0.1120$0.1131$0.1058 $0.1112$2.38M$1.01B-0.71%
10/17/2026$0.1156$0.1166$0.1093 $0.1120$1.72M$1.02B-3.11%
10/16/2026$0.1189$0.1222$0.1144 $0.1156$3.92M$1.05B-2.78%
10/15/2026$0.1153$0.1190$0.1073 $0.1189$4.46M$1.08B+3.12%
10/14/2026$0.1193$0.1232$0.1146 $0.1153$4.04M$1.04B-3.35%
10/13/2026$0.1193$0.1223$0.1154 $0.1194$4.39M$1.08B+0.08%
10/12/2026$0.1262$0.1337$0.1184 $0.1193$8.06M$1.08B-5.47%
10/11/2026$0.1181$0.1298$0.1162 $0.1263$6.87M$1.14B+6.94%
10/10/2026$0.1146$0.1210$0.1135 $0.1180$4.63M$1.07B+2.97%
10/09/2026$0.1174$0.1209$0.1098 $0.1146$7.15M$1.04B-2.39%
10/08/2026$0.1187$0.1435$0.1154 $0.1174$21.34M$1.06B-1.10%
10/07/2026$0.1235$0.1244$0.1153 $0.1188$3.50M$1.08B-3.81%
10/06/2026$0.1276$0.1290$0.1231 $0.1235$3.52M$1.12B-3.21%
10/05/2026$0.1326$0.1327$0.1256 $0.1276$3.88M$1.16B-3.77%
10/04/2026$0.1314$0.1342$0.1272 $0.1326$4.16M$1.20B+0.91%
10/03/2026$0.1271$0.1331$0.1249 $0.1313$3.75M$1.19B+3.30%
10/02/2026$0.1226$0.1337$0.1221 $0.1272$6.92M$1.15B+3.75%
10/01/2026$0.1240$0.1308$0.1218 $0.1226$7.30M$1.11B-1.13%
09/30/2026$0.1256$0.1284$0.1224 $0.1239$5.91M$1.12B-1.35%
09/29/2026$0.1360$0.1405$0.1238 $0.1256$16.02M$1.14B-7.65%
09/28/2026$0.1195$0.1400$0.1149 $0.1360$28.78M$1.23B+13.81%
09/27/2026$0.1181$0.1205$0.1136 $0.1195$3.49M$1.08B+1.19%
09/26/2026$0.1163$0.1225$0.1145 $0.1182$3.38M$1.07B+1.63%
09/25/2026$0.1133$0.1185$0.1112 $0.1164$5.33M$1.05B+2.74%
09/24/2026$0.1043$0.1145$0.1030 $0.1132$4.24M$1.03B+8.53%
09/23/2026$0.1122$0.1148$0.1033 $0.1043$4.42M$944.41M-7.04%
09/22/2026$0.1125$0.1135$0.1078 $0.1121$4.51M—-0.36%
09/21/2026$0.1088$0.1178$0.1074 $0.1125$7.58M$1.02B+3.40%
09/20/2026$0.1052$0.1148$0.1007 $0.1088$10.12M$983.72M+3.42%
09/19/2026$0.09790$0.1056$0.09560 $0.1051$4.07M$950.24M+7.35%
09/18/2026$0.09050$0.09890$0.08990 $0.09790$3.38M$885.12M+8.18%
09/17/2026$0.08890$0.09210$0.08800 $0.09050$2.06M$818.20M+1.80%
09/16/2026$0.08890$0.08980$0.08500 $0.08890$2.73M$803.72M+0.00%
09/15/2026$0.09620$0.09830$0.08800 $0.08890$2.76M$803.70M-7.59%
09/14/2026$0.09470$0.09900$0.09390 $0.09610$2.08M$868.73M+1.48%
09/13/2026$0.09260$0.1010$0.09150 $0.09470$2.25M$856.06M+2.27%
09/12/2026$0.09350$0.09510$0.09220 $0.09270$1.44M$837.96M-0.86%
09/11/2026$0.09140$0.09500$0.08770 $0.09350$3.87M$845.17M+2.30%
09/10/2026$0.09890$0.1011$0.09110 $0.09130$3.22M$825.26M-7.68%
09/09/2026$0.1008$0.1026$0.09710 $0.09890$3.18M$893.94M-1.88%
09/08/2026$0.09740$0.1032$0.09560 $0.1008$3.99M$911.09M+3.49%
09/07/2026$0.09670$0.09780$0.09280 $0.09740$2.20M$880.34M+0.72%
09/06/2026$0.09450$0.09670$0.09360 $0.09670$1.82M$873.99M+2.33%
09/05/2026$0.09050$0.09790$0.09030 $0.09450$2.58M$854.09M+4.42%
09/04/2026$0.09330$0.09490$0.08960 $0.09050$2.35M$817.92M-3.00%
09/03/2026$0.09320$0.09530$0.09140 $0.09330$2.90M$843.20M+0.11%
09/02/2026$0.08810$0.09340$0.08690 $0.09330$2.12M$843.18M+5.90%
09/01/2026$0.08560$0.09130$0.08550 $0.08810$2.29M$796.15M+2.92%
08/31/2026$0.08460$0.08650$0.08360 $0.08560$912.78K$773.54M+1.18%
08/30/2026$0.08780$0.08890$0.08360 $0.08460$1.14M$764.49M-3.64%
08/29/2026$0.08720$0.08820$0.08550 $0.08780$761.23K$793.39M+0.69%
08/28/2026$0.09110$0.09230$0.08540 $0.08710$1.44M$787.04M-4.39%
08/27/2026$0.09020$0.09270$0.08890 $0.09120$1.60M$824.07M+1.11%
08/26/2026$0.08910$0.09110$0.08690 $0.09020$2.07M$814.94M+1.23%
08/25/2026$0.09180$0.09530$0.08790 $0.08910$2.57M$804.99M-2.94%
08/24/2026$0.09390$0.09460$0.09090 $0.09180$2.55M$829.09M-2.24%
08/23/2026$0.09250$0.09500$0.08790 $0.09400$2.50M$848.94M+1.62%
08/22/2026$0.09750$0.1050$0.09130 $0.09240$4.47M$834.47M-5.23%
08/21/2026$0.08850$0.09770$0.08740 $0.09740$4.17M$879.60M+10.06%
08/20/2026$0.08220$0.08850$0.08200 $0.08850$3.81M$798.78M+7.66%
08/19/2026$0.07790$0.08300$0.07760 $0.08210$2.23M$741.00M+5.39%
08/18/2026$0.07850$0.07890$0.07670 $0.07800$852.89K$703.98M-0.64%
08/17/2026$0.07840$0.08010$0.07820 $0.07850$779.80K$708.47M+0.13%
08/16/2026$0.07940$0.07980$0.07740 $0.07840$633.46K$707.55M-1.26%
08/15/2026$0.07960$0.08030$0.07890 $0.07950$488.71K$717.46M-0.13%
08/14/2026$0.07870$0.08090$0.07820 $0.07970$1.01M$719.25M+1.27%
08/13/2026$0.07910$0.08060$0.07790 $0.07870$1.07M$710.21M-0.51%
08/12/2026$0.08090$0.08170$0.07830 $0.07910$1.35M$713.80M-2.22%
08/11/2026$0.08250$0.08330$0.07950 $0.08100$2.12M$730.93M-1.82%
08/10/2026$0.08260$0.08380$0.08140 $0.08240$1.89M$743.22M-0.24%
08/09/2026$0.08740$0.08770$0.08220 $0.08260$1.50M$745.01M-5.49%
08/08/2026$0.08900$0.08970$0.08660 $0.08740$722.32K$788.28M-1.80%
08/07/2026$0.08730$0.09110$0.08730 $0.08900$1.46M$802.68M+1.95%
08/06/2026$0.08830$0.09090$0.08670 $0.08730$1.52M$787.33M-1.13%
08/05/2026$0.08950$0.09110$0.08800 $0.08830$1.62M$796.11M-1.34%
08/04/2026$0.09030$0.09180$0.08870 $0.08950$2.73M$806.69M-0.89%
08/03/2026$0.08600$0.09320$0.08330 $0.09040$4.45M$814.57M+5.12%
08/02/2026$0.07900$0.08720$0.07860 $0.08600$2.35M$774.69M+8.86%
08/01/2026$0.07890$0.08080$0.07800 $0.07900$991.42K$711.42M+0.13%
07/31/2026$0.07890$0.08100$0.07770 $0.07890$1.31M$710.31M+0.00%
07/30/2026$0.07750$0.07980$0.07690 $0.07900$1.11M$711.00M+1.94%
07/29/2026$0.08000$0.08060$0.07570 $0.07750$1.58M$697.30M-3.13%
07/28/2026$0.08010$0.08160$0.07860 $0.08000$2.00M$719.58M-0.12%
07/27/2026$0.08490$0.08490$0.07990 $0.08000$1.65M$719.37M-5.77%
07/26/2026$0.08420$0.08540$0.08370 $0.08490$1.04M$763.20M+0.83%
07/25/2026$0.08600$0.08850$0.08370 $0.08420$1.74M$756.69M-2.09%
07/24/2026$0.08330$0.08750$0.08160 $0.08610$2.24M$773.53M+3.36%
07/23/2026$0.08440$0.08500$0.08170 $0.08320$1.19M$747.26M-1.42%
07/22/2026$0.08470$0.08530$0.08300 $0.08440$1.27M$757.81M-0.35%
07/21/2026$0.08330$0.08530$0.08300 $0.08460$1.26M$759.38M+1.56%
07/20/2026$0.08280$0.08370$0.08160 $0.08340$1.23M$748.39M+0.72%
07/19/2026$0.08330$0.08340$0.08150 $0.08290$1.16M$743.68M-0.48%
07/18/2026$0.08280$0.08400$0.08170 $0.08330$1.12M$747.05M+0.60%
07/17/2026$0.08240$0.08350$0.08130 $0.08280$1.54M$742.56M+0.49%
07/16/2026$0.08510$0.08580$0.08210 $0.08240$1.63M$738.95M-3.17%
07/15/2026$0.08490$0.08610$0.08390 $0.08500$1.13M$762.22M+0.12%
07/14/2026$0.08370$0.08610$0.08300 $0.08480$1.20M$760.41M+1.31%
07/13/2026$0.08360$0.08480$0.08180 $0.08370$1.35M$750.11M+0.12%
07/12/2026$0.08430$0.08470$0.08290 $0.08370$942.70K$750.09M-0.71%
07/11/2026$0.08560$0.08740$0.08410 $0.08430$1.22M$755.45M-1.52%
07/10/2026$0.08470$0.08760$0.08360 $0.08560$2.10M$766.08M+1.06%
07/09/2026$0.08480$0.08630$0.08440 $0.08480$1.90M$758.90M+0.00%
07/08/2026$0.08620$0.08730$0.08330 $0.08480$2.03M$758.88M-1.62%
07/07/2026$0.08850$0.08860$0.08560 $0.08610$1.34M$770.50M-2.71%
07/06/2026$0.09110$0.09110$0.08630 $0.08850$1.41M$791.95M-2.85%
07/05/2026$0.09070$0.09260$0.08890 $0.09100$1.40M$814.31M+0.33%
07/04/2026$0.08940$0.09250$0.08850 $0.09070$1.89M$811.60M+1.45%
07/03/2026$0.08670$0.09070$0.08620 $0.08940$2.06M$799.94M+3.11%
07/02/2026$0.08440$0.08790$0.08420 $0.08670$2.13M$775.11M+2.73%
07/01/2026$0.08300$0.08730$0.08130 $0.08430$2.38M$753.62M+1.57%
06/30/2026$0.08560$0.08680$0.08150 $0.08300$2.55M$741.99M-3.04%
06/29/2026$0.08740$0.09030$0.08480 $0.08570$2.41M$765.68M-1.95%
06/28/2026$0.08610$0.08930$0.08590 $0.08750$2.07M$781.74M+1.63%
06/27/2026$0.08310$0.08830$0.08280 $0.08600$2.94M$768.32M+3.49%
06/26/2026$0.08490$0.08530$0.08090 $0.08300$3.10M$741.50M-2.24%
06/25/2026$0.08990$0.09070$0.08370 $0.08490$2.32M$758.46M-5.56%
06/24/2026$0.09460$0.09650$0.08470 $0.08990$3.85M$802.49M-4.97%
06/23/2026$0.08970$0.09660$0.08820 $0.09460$4.78M$844.42M+5.46%
06/22/2026$0.08940$0.09350$0.08870 $0.08970$1.80M$800.66M+0.34%
06/21/2026$0.09380$0.09480$0.08900 $0.08930$1.24M$797.07M-4.80%
06/20/2026$0.09570$0.09600$0.09200 $0.09370$1.21M$836.33M-2.09%
06/19/2026$0.09640$0.09760$0.09010 $0.09560$2.24M$853.27M-0.83%
06/18/2026$0.09930$0.1040$0.09560 $0.09640$4.41M$860.39M-2.92%
06/17/2026$0.09460$0.1005$0.09450 $0.09920$4.07M$885.36M+4.86%
06/16/2026$0.09500$0.09710$0.09270 $0.09450$1.92M$843.39M-0.53%
06/15/2026$0.09260$0.1000$0.09190 $0.09510$4.03M$848.72M+2.70%
06/14/2026$0.08970$0.09430$0.08930 $0.09270$3.93M$827.28M+3.34%
06/13/2026$0.08730$0.09060$0.08640 $0.08960$2.06M$799.60M+2.63%
06/12/2026$0.08880$0.09000$0.08660 $0.08730$2.26M$779.06M-1.69%
06/11/2026$0.08650$0.09030$0.08630 $0.08880$2.83M$792.42M+2.66%
06/10/2026$0.09110$0.09270$0.08640 $0.08650$1.80M$771.88M-5.05%
06/09/2026$0.09230$0.09340$0.08820 $0.09110$2.29M$812.91M-1.30%
06/08/2026$0.09450$0.09600$0.09170 $0.09230$2.42M$823.59M-2.33%
06/07/2026$0.09210$0.09740$0.09060 $0.09440$2.86M$842.31M+2.50%
06/06/2026$0.09340$0.09540$0.08820 $0.09210$2.38M$821.77M-1.39%
06/05/2026$0.1005$0.1015$0.08810 $0.09330$6.31M$832.46M-7.16%
06/04/2026$0.1065$0.1069$0.09910 $0.1005$5.48M$896.68M-5.63%
06/03/2026$0.1124$0.1144$0.1051 $0.1066$4.72M$951.08M-5.16%
06/02/2026$0.1202$0.1234$0.1107 $0.1124$6.03M$1.00B-6.49%
06/01/2026$0.1276$0.1278$0.1170 $0.1203$5.06M$1.07B-5.72%
05/31/2026$0.1246$0.1332$0.1234 $0.1276$6.85M$1.14B+2.41%
05/30/2026$0.1229$0.1396$0.1223 $0.1245$17.08M$1.11B+1.30%
05/29/2026$0.1157$0.1232$0.1111 $0.1229$10.39M$1.10B+6.22%
05/28/2026$0.1064$0.1160$0.1030 $0.1157$4.13M$1.03B+8.74%
05/27/2026$0.1086$0.1099$0.1057 $0.1065$1.65M$949.69M-1.93%
05/26/2026$0.1127$0.1141$0.1082 $0.1086$2.15M$968.39M-3.64%
05/25/2026$0.1118$0.1163$0.1114 $0.1127$2.44M$1.00B+0.81%
05/24/2026$0.1148$0.1150$0.1098 $0.1118$1.40M$996.88M-2.61%
05/23/2026$0.1118$0.1169$0.1089 $0.1148$2.04M$1.02B+2.68%
05/22/2026$0.1150$0.1200$0.1112 $0.1117$3.65M$995.88M-2.87%
05/21/2026$0.1177$0.1192$0.1138 $0.1150$2.76M$1.03B-2.29%
05/20/2026$0.1126$0.1197$0.1121 $0.1176$4.26M$1.05B+4.44%
05/19/2026$0.1088$0.1150$0.1068 $0.1127$4.62M$1.00B+3.58%
05/18/2026$0.1078$0.1095$0.1050 $0.1088$1.81M$969.69M+0.93%
05/17/2026$0.1101$0.1112$0.1051 $0.1077$1.22M$959.86M-2.18%
05/16/2026$0.1132$0.1146$0.1094 $0.1102$1.61M$982.12M-2.65%
05/15/2026$0.1186$0.1200$0.1113 $0.1133$2.13M$1.01B-4.47%
05/14/2026$0.1179$0.1219$0.1165 $0.1186$2.35M$1.06B+0.59%
05/13/2026$0.1223$0.1251$0.1162 $0.1179$2.68M$1.05B-3.60%
05/12/2026$0.1230$0.1275$0.1198 $0.1223$4.25M$1.09B-0.57%
05/11/2026$0.1291$0.1293$0.1214 $0.1230$4.48M$1.10B-4.73%
05/10/2026$0.1286$0.1312$0.1255 $0.1290$4.06M$1.15B+0.31%
05/09/2026$0.1335$0.1341$0.1286 $0.1287$3.92M$1.15B-3.60%
05/08/2026$0.1286$0.1371$0.1250 $0.1336$6.80M$1.19B+3.89%
05/07/2026$0.1199$0.1310$0.1188 $0.1285$8.67M$1.14B+7.17%
05/06/2026$0.1200$0.1246$0.1178 $0.1198$5.01M$1.07B-0.17%
05/05/2026$0.1118$0.1220$0.1115 $0.1201$7.90M$1.07B+7.42%
05/04/2026$0.1133$0.1164$0.1116 $0.1117$4.07M$994.90M-1.41%
05/03/2026$0.1131$0.1189$0.1108 $0.1133$8.08M$1.01B+0.18%
05/02/2026$0.1088$0.1134$0.1057 $0.1131$4.33M$1.01B+3.95%
05/01/2026$0.1103$0.1109$0.1073 $0.1088$2.71M$968.98M-1.36%
04/30/2026$0.1104$0.1120$0.1097 $0.1104$1.78M$983.20M+0.00%
04/29/2026$0.1119$0.1142$0.1082 $0.1104$3.91M$983.18M-1.34%
04/28/2026$0.1166$0.1172$0.1109 $0.1118$3.94M$995.62M-4.12%
04/27/2026$0.1201$0.1211$0.1144 $0.1166$5.59M$1.04B-2.91%
04/26/2026$0.1153$0.1213$0.1136 $0.1200$6.42M$1.07B+4.08%
04/25/2026$0.1097$0.1185$0.1083 $0.1152$8.30M$1.03B+5.01%
04/24/2026$0.1044$0.1104$0.1044 $0.1098$4.61M$977.71M+5.17%
04/23/2026$0.1029$0.1051$0.1007 $0.1044$3.15M$929.60M+1.46%
04/22/2026$0.1033$0.1067$0.1024 $0.1029$2.71M$916.22M-0.39%
04/21/2026$0.1035$0.1054$0.1014 $0.1032$2.73M$918.87M-0.29%
04/20/2026$0.1015$0.1056$0.1011 $0.1034$3.16M$920.63M+1.87%
04/19/2026$0.1064$0.1068$0.1013 $0.1015$3.00M$903.69M-4.61%
04/18/2026$0.1110$0.1121$0.1064 $0.1064$3.60M$947.30M-4.14%
04/17/2026$0.1158$0.1178$0.1103 $0.1110$5.60M$988.23M-4.15%
04/16/2026$0.1126$0.1176$0.1107 $0.1157$4.45M$1.03B+2.75%
04/15/2026$0.1078$0.1146$0.1078 $0.1126$4.80M$1.00B+4.45%
04/14/2026$0.1091$0.1144$0.1064 $0.1078$6.71M$959.61M-1.19%
04/13/2026$0.1019$0.1096$0.1007 $0.1092$3.50M$972.05M+7.16%
04/12/2026$0.1082$0.1087$0.1015 $0.1018$2.39M$906.16M-5.91%
04/11/2026$0.1101$0.1106$0.1057 $0.1083$3.24M$963.99M-1.63%
04/10/2026$0.1121$0.1132$0.1090 $0.1102$4.58M$980.88M-1.69%
04/09/2026$0.1140$0.1162$0.1091 $0.1122$8.60M$997.80M-1.58%
04/08/2026$0.1171$0.1247$0.1139 $0.1141$7.78M$1.01B-2.56%
04/07/2026$0.1185$0.1202$0.1107 $0.1171$9.16M$1.04B-1.18%
04/06/2026$0.1216$0.1269$0.1185 $0.1186$8.35M$1.05B-2.47%
04/05/2026$0.1204$0.1252$0.1142 $0.1215$8.52M$1.08B+0.91%
04/04/2026$0.1232$0.1270$0.1179 $0.1205$11.73M$1.07B-2.19%
04/03/2026$0.1065$0.1265$0.1065 $0.1232$23.06M$1.10B+15.68%
04/02/2026$0.1026$0.1107$0.09810 $0.1064$12.49M$946.04M+3.70%
04/01/2026$0.09390$0.1102$0.09360 $0.1026$16.91M$912.42M+9.27%
03/31/2026$0.08220$0.09440$0.08200 $0.09390$7.41M$835.03M+14.23%
03/30/2026$0.08120$0.08430$0.08110 $0.08220$1.10M$730.97M+1.23%
03/29/2026$0.08170$0.08240$0.07940 $0.08120$1.24M$722.06M-0.61%
03/28/2026$0.08150$0.08340$0.08080 $0.08160$1.06M$725.60M+0.12%
03/27/2026$0.08400$0.08440$0.08070 $0.08150$1.55M$724.69M-2.98%
03/26/2026$0.08760$0.08910$0.08330 $0.08400$1.97M$746.90M-4.11%
03/25/2026$0.08720$0.08870$0.08630 $0.08750$1.37M$778.00M+0.34%
03/24/2026$0.08750$0.08870$0.08550 $0.08720$1.67M$775.31M-0.34%
03/23/2026$0.08560$0.08900$0.08450 $0.08750$2.50M$777.96M+2.22%
03/22/2026$0.08690$0.08780$0.08470 $0.08550$1.48M$760.16M-1.61%
03/21/2026$0.08990$0.09050$0.08640 $0.08680$989.06K$771.70M-3.45%
03/20/2026$0.08930$0.09170$0.08880 $0.08980$2.28M$798.35M+0.56%
03/19/2026$0.09020$0.09130$0.08660 $0.08930$2.96M$793.89M-1.00%
03/18/2026$0.09480$0.09670$0.08920 $0.09010$3.63M$800.98M-4.96%
03/17/2026$0.09720$0.09770$0.09400 $0.09470$3.53M$841.86M-2.57%
03/16/2026$0.09270$0.09800$0.09170 $0.09720$4.21M$864.06M+4.85%
03/15/2026$0.09110$0.09310$0.08930 $0.09260$3.14M$823.15M+1.65%
03/14/2026$0.09390$0.09650$0.08970 $0.09100$3.00M$808.91M-3.09%
03/13/2026$0.08910$0.09690$0.08910 $0.09390$6.07M$834.66M+5.39%
03/12/2026$0.08620$0.08920$0.08490 $0.08900$2.10M$790.99M+3.25%
03/11/2026$0.08540$0.08770$0.08420 $0.08620$2.11M$766.08M+0.94%
03/10/2026$0.08320$0.08960$0.08320 $0.08530$3.20M$758.06M+2.52%
03/09/2026$0.08170$0.08470$0.08150 $0.08330$3.01M$740.27M+1.96%
03/08/2026$0.08300$0.08380$0.08100 $0.08180$1.61M$726.92M-1.45%
03/07/2026$0.08440$0.08500$0.08260 $0.08300$1.04M$737.57M-1.66%
03/06/2026$0.08730$0.08800$0.08340 $0.08440$2.07M$749.99M-3.32%
03/05/2026$0.08890$0.08960$0.08600 $0.08730$1.73M$775.74M-1.80%
03/04/2026$0.08610$0.09110$0.08500 $0.08880$3.06M$789.05M+3.14%
03/03/2026$0.08800$0.08820$0.08470 $0.08610$2.78M$765.03M-2.16%
03/02/2026$0.08570$0.09020$0.08530 $0.08800$3.08M$781.89M+2.68%
03/01/2026$0.08800$0.09030$0.08400 $0.08560$2.57M$760.55M-2.73%
02/28/2026$0.08650$0.08840$0.08170 $0.08790$2.92M$780.96M+1.62%
02/27/2026$0.08810$0.09020$0.08520 $0.08660$2.18M$769.39M-1.70%
02/26/2026$0.09100$0.09180$0.08700 $0.08800$3.19M$781.81M-3.30%
02/25/2026$0.08350$0.09520$0.08340 $0.09100$3.28M$808.44M+8.98%
02/24/2026$0.08390$0.08480$0.08270 $0.08350$1.78M$741.80M-0.48%
02/23/2026$0.08680$0.08720$0.08260 $0.08390$2.45M$745.00M-3.34%
02/22/2026$0.08960$0.08980$0.08600 $0.08680$995.22K$770.73M-3.12%
02/21/2026$0.09050$0.09140$0.08950 $0.08960$939.14K$795.57M-0.99%
02/20/2026$0.08920$0.09150$0.08770 $0.09050$2.52M$803.54M+1.46%
02/19/2026$0.09090$0.09190$0.08710 $0.08920$2.60M$791.98M-1.87%
02/18/2026$0.09310$0.09440$0.09010 $0.09100$1.49M$807.94M-2.26%
02/17/2026$0.09470$0.09570$0.09260 $0.09310$1.80M$825.99M-1.69%
02/16/2026$0.09600$0.09730$0.09330 $0.09470$2.21M$840.17M-1.35%
02/15/2026$0.09970$0.1005$0.09420 $0.09590$2.58M$850.79M-3.81%
02/14/2026$0.09410$0.1012$0.09380 $0.09970$2.45M$884.49M+5.95%
02/13/2026$0.09180$0.09520$0.08980 $0.09410$2.22M$834.70M+2.51%
02/12/2026$0.08900$0.09330$0.08900 $0.09180$2.22M$814.27M+3.15%
02/11/2026$0.09170$0.09250$0.08810 $0.08910$3.66M$790.31M-2.84%
02/10/2026$0.09600$0.09620$0.09050 $0.09170$2.94M$813.35M-4.48%
02/09/2026$0.09690$0.09740$0.09290 $0.09600$2.67M$851.47M-0.93%
02/08/2026$0.09770$0.09970$0.09560 $0.09690$2.33M$859.43M-0.82%
02/07/2026$0.09890$0.1003$0.09470 $0.09770$5.01M$866.50M-1.21%
02/06/2026$0.08830$0.1024$0.08070 $0.09890$9.01M$877.13M+12.00%
02/05/2026$0.1031$0.1041$0.08770 $0.08840$10.84M$783.98M-14.26%
02/04/2026$0.1063$0.1102$0.1011 $0.1031$4.87M$914.33M-3.01%
02/03/2026$0.1048$0.1106$0.1007 $0.1064$5.35M$943.55M+1.53%
02/02/2026$0.1006$0.1078$0.09820 $0.1049$5.46M$930.23M+4.27%
02/01/2026$0.1040$0.1056$0.09830 $0.1005$4.09M$891.19M-3.37%
01/31/2026$0.1121$0.1129$0.09470 $0.1040$9.17M$922.20M-7.23%
01/30/2026$0.1145$0.1179$0.1093 $0.1121$4.86M$994.00M-2.10%
01/29/2026$0.1262$0.1269$0.1125 $0.1145$5.52M$1.01B-9.27%
01/28/2026$0.1220$0.1263$0.1193 $0.1263$3.35M$1.12B+3.52%
01/27/2026$0.1221$0.1232$0.1186 $0.1220$3.43M$1.08B-0.08%
01/26/2026$0.1146$0.1260$0.1143 $0.1221$6.45M$1.08B+6.54%
01/25/2026$0.1185$0.1193$0.1122 $0.1147$2.89M$1.02B-3.21%
01/24/2026$0.1203$0.1210$0.1179 $0.1186$1.19M$1.05B-1.41%
01/23/2026$0.1187$0.1240$0.1184 $0.1203$3.02M$1.07B+1.35%
01/22/2026$0.1178$0.1204$0.1157 $0.1188$1.96M$1.05B+0.85%
01/21/2026$0.1144$0.1223$0.1143 $0.1177$3.82M$1.04B+2.88%
01/20/2026$0.1210$0.1210$0.1134 $0.1143$3.72M$1.01B-5.54%
01/19/2026$0.1228$0.1228$0.1120 $0.1209$4.35M$1.07B-1.55%
01/18/2026$0.1314$0.1323$0.1226 $0.1228$2.03M$1.09B-6.54%
01/17/2026$0.1303$0.1348$0.1300 $0.1315$2.61M$1.16B+0.92%
01/16/2026$0.1280$0.1321$0.1244 $0.1303$2.18M$1.15B+1.80%
01/15/2026$0.1365$0.1370$0.1263 $0.1280$2.77M$1.13B-6.23%
01/14/2026$0.1385$0.1407$0.1351 $0.1365$4.24M$1.21B-1.44%
01/13/2026$0.1289$0.1408$0.1289 $0.1385$4.33M$1.23B+7.45%
01/12/2026$0.1323$0.1350$0.1280 $0.1290$3.08M$1.14B-2.49%
01/11/2026$0.1337$0.1362$0.1306 $0.1323$1.59M$1.17B-1.05%
01/10/2026$0.1332$0.1353$0.1308 $0.1337$1.32M$1.18B+0.38%
01/09/2026$0.1344$0.1384$0.1318 $0.1332$3.23M$1.18B-0.89%
01/08/2026$0.1365$0.1372$0.1295 $0.1344$4.50M$1.19B-1.54%
01/07/2026$0.1423$0.1431$0.1347 $0.1364$3.69M$1.21B-4.15%
01/06/2026$0.1396$0.1456$0.1361 $0.1423$7.29M$1.26B+1.93%
01/05/2026$0.1361$0.1412$0.1337 $0.1396$4.79M$1.23B+2.57%
01/04/2026$0.1279$0.1385$0.1278 $0.1362$4.05M$1.20B+6.49%
01/03/2026$0.1274$0.1299$0.1243 $0.1279$2.42M$1.13B+0.39%
01/02/2026$0.1203$0.1276$0.1192 $0.1275$3.32M$1.13B+5.99%
01/01/2026$0.1105$0.1216$0.1093 $0.1202$2.10M$1.06B+8.78%
12/31/2025$0.1149$0.1152$0.1097 $0.1105$2.06M$976.36M-3.83%
12/30/2025$0.1174$0.1182$0.1138 $0.1149$2.24M$1.02B-2.13%
12/29/2025$0.1198$0.1221$0.1164 $0.1173$2.37M$1.04B-2.09%
12/28/2025$0.1204$0.1217$0.1183 $0.1199$1.66M$1.06B-0.42%
12/27/2025$0.1182$0.1207$0.1159 $0.1203$1.34M$1.06B+1.78%
12/26/2025$0.1147$0.1205$0.1141 $0.1183$3.00M$1.05B+3.14%
12/25/2025$0.1131$0.1195$0.1125 $0.1148$2.65M$1.01B+1.50%
12/24/2025$0.1138$0.1147$0.1100 $0.1131$2.83M$999.16M-0.62%
12/23/2025$0.1118$0.1143$0.1086 $0.1138$3.37M$1.01B+1.79%
12/22/2025$0.1115$0.1142$0.1104 $0.1118$3.42M$987.60M+0.27%
12/21/2025$0.1148$0.1152$0.1103 $0.1115$1.60M$984.93M-2.87%
12/20/2025$0.1148$0.1153$0.1131 $0.1148$1.45M$1.01B+0.00%
12/19/2025$0.1073$0.1161$0.1065 $0.1149$3.63M$1.01B+7.08%
12/18/2025$0.1114$0.1148$0.1051 $0.1073$4.43M$947.76M-3.68%
12/17/2025$0.1169$0.1188$0.1104 $0.1114$3.02M$983.62M-4.70%
12/16/2025$0.1155$0.1185$0.1124 $0.1170$3.53M$1.03B+1.30%
12/15/2025$0.1188$0.1221$0.1115 $0.1154$4.51M$1.02B-2.86%
12/14/2025$0.1219$0.1235$0.1175 $0.1189$3.03M$1.05B-2.46%
12/13/2025$0.1229$0.1233$0.1204 $0.1219$3.03M$1.08B-0.81%
12/12/2025$0.1298$0.1313$0.1215 $0.1228$4.79M$1.08B-5.39%
12/11/2025$0.1350$0.1354$0.1267 $0.1298$4.34M$1.15B-3.85%
12/10/2025$0.1381$0.1421$0.1344 $0.1350$4.72M$1.19B-2.24%
12/09/2025$0.1336$0.1419$0.1316 $0.1381$3.35M$1.22B+3.37%
12/08/2025$0.1328$0.1364$0.1323 $0.1335$2.74M$1.18B+0.53%
12/07/2025$0.1335$0.1365$0.1295 $0.1330$2.77M$1.17B-0.37%
12/06/2025$0.1328$0.1354$0.1319 $0.1336$2.74M$1.18B+0.60%
12/05/2025$0.1386$0.1397$0.1306 $0.1327$3.71M$1.17B-4.26%
12/04/2025$0.1435$0.1443$0.1370 $0.1386$2.98M$1.22B-3.41%
12/03/2025$0.1388$0.1448$0.1369 $0.1436$3.24M$1.27B+3.46%
12/02/2025$0.1304$0.1405$0.1284 $0.1387$3.60M$1.22B+6.37%
12/01/2025$0.1366$0.1370$0.1279 $0.1304$5.56M$1.15B-4.54%
11/30/2025$0.1394$0.1410$0.1365 $0.1366$2.24M$1.20B-2.01%
11/29/2025$0.1433$0.1439$0.1388 $0.1393$2.05M$1.23B-2.79%
11/28/2025$0.1444$0.1475$0.1416 $0.1434$2.88M$1.26B-0.69%
11/27/2025$0.1462$0.1476$0.1438 $0.1443$2.27M$1.27B-1.30%
11/26/2025$0.1465$0.1486$0.1413 $0.1462$4.10M$1.29B-0.20%
11/25/2025$0.1438$0.1475$0.1397 $0.1465$3.59M$1.29B+1.88%
11/24/2025$0.1438$0.1473$0.1391 $0.1438$6.49M$1.26B+0.00%
11/23/2025$0.1358$0.1462$0.1350 $0.1438$4.42M$1.26B+5.89%
11/22/2025$0.1370$0.1386$0.1325 $0.1358$3.54M$1.19B-0.88%
11/21/2025$0.1441$0.1462$0.1308 $0.1370$10.54M$1.20B-4.93%
11/20/2025$0.1522$0.1559$0.1417 $0.1441$6.29M$1.27B-5.32%
11/19/2025$0.1569$0.1587$0.1456 $0.1522$5.94M$1.34B-3.00%
11/18/2025$0.1524$0.1606$0.1502 $0.1568$6.07M$1.38B+2.89%
11/17/2025$0.1589$0.1639$0.1502 $0.1525$6.48M$1.34B-4.03%
11/16/2025$0.1637$0.1665$0.1553 $0.1589$4.62M$1.40B-2.93%
11/15/2025$0.1609$0.1679$0.1606 $0.1636$4.00M$1.44B+1.68%
11/14/2025$0.1674$0.1683$0.1577 $0.1610$7.36M$1.42B-3.82%
11/13/2025$0.1722$0.1803$0.1629 $0.1675$5.72M$1.47B-2.73%
11/12/2025$0.1778$0.1843$0.1703 $0.1722$5.94M$1.51B-3.15%
11/11/2025$0.1889$0.1915$0.1758 $0.1778$5.09M$1.56B-5.88%
11/10/2025$0.1779$0.1923$0.1763 $0.1888$8.82M$1.66B+6.13%
11/09/2025$0.1779$0.1820$0.1697 $0.1778$4.36M$1.56B-0.06%

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

All sections