Altura (ALU) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most ALU volume. Showing the last 365 days.
Download full history (CSV, opens in Excel)
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|
| 11/08/2026 | $0.003228 | $0.003230 | $0.003010 |
$0.003126 | $4.37M | — | -3.16% |
| 11/07/2026 | $0.003292 | $0.003311 | $0.003227 |
$0.003228 | $1.28M | — | -1.94% |
| 11/06/2026 | $0.003324 | $0.003342 | $0.003286 |
$0.003292 | $1.11M | — | -0.96% |
| 11/05/2026 | $0.003463 | $0.003478 | $0.003232 |
$0.003324 | $2.57M | — | -4.01% |
| 11/04/2026 | $0.003627 | $0.003668 | $0.003443 |
$0.003463 | $2.56M | — | -4.52% |
| 11/03/2026 | $0.003844 | $0.003848 | $0.003493 |
$0.003628 | $3.53M | — | -5.62% |
| 11/02/2026 | $0.003493 | $0.003846 | $0.003410 |
$0.003844 | $2.49M | — | +10.05% |
| 11/01/2026 | $0.003460 | $0.003497 | $0.003434 |
$0.003493 | $2.75M | — | +0.95% |
| 10/31/2026 | $0.003390 | $0.003466 | $0.003363 |
$0.003460 | $2.14M | — | +2.06% |
| 10/30/2026 | $0.003270 | $0.003411 | $0.003263 |
$0.003390 | $986.54K | — | +3.67% |
| 10/29/2026 | $0.003576 | $0.003583 | $0.003252 |
$0.003270 | $5.58M | — | -8.56% |
| 10/28/2026 | $0.003516 | $0.003587 | $0.003465 |
$0.003576 | $1.95M | — | +1.71% |
| 10/27/2026 | $0.003609 | $0.003631 | $0.003492 |
$0.003516 | $3.44M | — | -2.58% |
| 10/26/2026 | $0.003531 | $0.003612 | $0.003513 |
$0.003609 | $1.64M | — | +2.21% |
| 10/25/2026 | $0.003520 | $0.003584 | $0.003470 |
$0.003531 | $4.83M | — | +0.31% |
| 10/24/2026 | $0.003440 | $0.003552 | $0.003438 |
$0.003520 | $906.95K | — | +2.33% |
| 10/23/2026 | $0.003730 | $0.003733 | $0.003428 |
$0.003440 | $1.59M | — | -7.77% |
| 10/22/2026 | $0.003912 | $0.003917 | $0.003720 |
$0.003730 | $1.19M | — | -4.65% |
| 10/21/2026 | $0.004058 | $0.004075 | $0.003891 |
$0.003912 | $2.56M | — | -3.60% |
| 10/20/2026 | $0.004186 | $0.004212 | $0.004051 |
$0.004058 | $6.84M | — | -3.06% |
| 10/19/2026 | $0.004125 | $0.004233 | $0.004072 |
$0.004186 | $1.88M | — | +1.48% |
| 10/18/2026 | $0.004027 | $0.004177 | $0.003980 |
$0.004125 | $2.74M | — | +2.43% |
| 10/17/2026 | $0.004127 | $0.004204 | $0.004014 |
$0.004028 | $1.96M | — | -2.40% |
| 10/16/2026 | $0.004172 | $0.004259 | $0.004117 |
$0.004127 | $1.49M | — | -1.08% |
| 10/15/2026 | $0.004048 | $0.004320 | $0.004043 |
$0.004172 | $1.45M | — | +3.06% |
| 10/14/2026 | $0.003978 | $0.004051 | $0.003850 |
$0.004048 | $2.84M | — | +1.76% |
| 10/13/2026 | $0.004282 | $0.004295 | $0.003975 |
$0.003978 | $1.92M | — | -7.10% |
| 10/12/2026 | $0.004218 | $0.004311 | $0.003988 |
$0.004282 | $2.43M | — | +1.52% |
| 10/11/2026 | $0.004568 | $0.004593 | $0.004217 |
$0.004218 | $3.36M | — | -7.66% |
| 10/10/2026 | $0.004571 | $0.004656 | $0.004515 |
$0.004568 | $1.10M | — | -0.07% |
| 10/09/2026 | $0.004611 | $0.004615 | $0.004392 |
$0.004571 | $958.95K | — | -0.87% |
| 10/08/2026 | $0.004588 | $0.004680 | $0.004240 |
$0.004611 | $3.37M | — | +0.50% |
| 10/07/2026 | $0.005106 | $0.005196 | $0.004550 |
$0.004588 | $1.76M | — | -10.14% |
| 10/06/2026 | $0.005242 | $0.005330 | $0.005063 |
$0.005106 | $3.12M | — | -2.59% |
| 10/05/2026 | $0.005234 | $0.005283 | $0.004946 |
$0.005242 | $1.26M | — | +0.15% |
| 10/04/2026 | $0.005274 | $0.005374 | $0.005080 |
$0.005234 | $3.48M | — | -0.76% |
| 10/03/2026 | $0.005472 | $0.005525 | $0.005271 |
$0.005274 | $1.46M | — | -3.62% |
| 10/02/2026 | $0.005695 | $0.005698 | $0.005255 |
$0.005472 | $946.39K | — | -3.92% |
| 10/01/2026 | $0.005656 | $0.005838 | $0.005627 |
$0.005695 | $2.59M | — | +0.69% |
| 09/30/2026 | $0.005639 | $0.005698 | $0.005601 |
$0.005656 | $1.47M | — | +0.30% |
| 09/29/2026 | $0.005356 | $0.005714 | $0.005325 |
$0.005639 | $2.03M | — | +5.28% |
| 09/28/2026 | $0.005320 | $0.005559 | $0.005144 |
$0.005356 | $1.22M | — | +0.68% |
| 09/27/2026 | $0.005692 | $0.005733 | $0.005299 |
$0.005320 | $2.94M | — | -6.54% |
| 09/26/2026 | $0.005721 | $0.005918 | $0.005682 |
$0.005695 | $2.22M | — | -0.45% |
| 09/25/2026 | $0.005785 | $0.006601 | $0.005682 |
$0.005721 | $874.67K | — | -1.11% |
| 09/24/2026 | $0.005880 | $0.006031 | $0.005621 |
$0.005784 | $2.05M | — | -1.63% |
| 09/23/2026 | $0.005480 | $0.006572 | $0.005390 |
$0.005880 | $1.89M | — | +7.30% |
| 09/22/2026 | $0.005818 | $0.006471 | $0.005443 |
$0.005480 | $2.20M | — | -5.81% |
| 09/21/2026 | $0.006027 | $0.006325 | $0.005736 |
$0.005818 | $1.65M | — | -3.47% |
| 09/20/2026 | $0.005719 | $0.006406 | $0.005683 |
$0.006027 | $4.43M | — | +5.39% |
| 09/19/2026 | $0.005900 | $0.006710 | $0.005479 |
$0.005719 | $2.09M | — | -3.07% |
| 09/18/2026 | $0.005155 | $0.005999 | $0.005106 |
$0.005900 | $1.17M | — | +14.45% |
| 09/17/2026 | $0.005225 | $0.005301 | $0.005055 |
$0.005154 | $3.02M | — | -1.36% |
| 09/16/2026 | $0.004521 | $0.005593 | $0.004504 |
$0.005225 | $2.42M | — | +15.57% |
| 09/15/2026 | $0.004759 | $0.004854 | $0.004508 |
$0.004521 | $1.68M | — | -5.00% |
| 09/14/2026 | $0.004949 | $0.005217 | $0.004711 |
$0.004759 | $3.09M | — | -3.84% |
| 09/13/2026 | $0.004940 | $0.005217 | $0.004816 |
$0.004949 | $2.21M | — | +0.18% |
| 09/12/2026 | $0.005279 | $0.005284 | $0.004601 |
$0.004940 | $1.03M | — | -6.42% |
| 09/11/2026 | $0.005331 | $0.005393 | $0.005086 |
$0.005279 | $933.02K | — | -0.98% |
| 09/10/2026 | $0.005125 | $0.005495 | $0.004873 |
$0.005331 | $1.49M | — | +4.02% |
| 09/09/2026 | $0.005602 | $0.005674 | $0.005120 |
$0.005129 | $1.38M | — | -8.44% |
| 09/08/2026 | $0.005528 | $0.005853 | $0.005447 |
$0.005602 | $919.48K | — | +1.34% |
| 09/07/2026 | $0.005497 | $0.005642 | $0.005408 |
$0.005528 | $2.01M | — | +0.56% |
| 09/06/2026 | $0.005797 | $0.005998 | $0.005491 |
$0.005497 | $1.58M | — | -5.18% |
| 09/05/2026 | $0.005832 | $0.006064 | $0.005663 |
$0.005797 | $1.56M | — | -0.60% |
| 09/04/2026 | $0.005649 | $0.005939 | $0.005457 |
$0.005832 | $547.91K | — | +3.24% |
| 09/03/2026 | $0.006089 | $0.006533 | $0.005532 |
$0.005649 | $1.31M | — | -7.23% |
| 09/02/2026 | $0.005226 | $0.006221 | $0.005212 |
$0.006073 | $1.19M | — | +16.21% |
| 09/01/2026 | $0.005053 | $0.005366 | $0.004814 |
$0.005226 | $816.83K | — | +3.42% |
| 08/31/2026 | $0.005145 | $0.005303 | $0.005045 |
$0.005053 | $1.43M | — | -1.79% |
| 08/30/2026 | $0.005878 | $0.006013 | $0.004886 |
$0.005145 | $902.65K | — | -12.47% |
| 08/29/2026 | $0.005458 | $0.005880 | $0.005234 |
$0.005878 | $404.53K | — | +7.70% |
| 08/28/2026 | $0.005450 | $0.005472 | $0.005058 |
$0.005458 | $292.83K | — | +0.15% |
| 08/27/2026 | $0.005811 | $0.006095 | $0.005407 |
$0.005451 | $458.02K | — | -6.20% |
| 08/26/2026 | $0.004920 | $0.006135 | $0.004825 |
$0.005811 | $456.75K | — | +18.11% |
| 08/25/2026 | $0.005473 | $0.005524 | $0.004846 |
$0.004920 | $290.24K | — | -10.10% |
| 08/24/2026 | $0.005732 | $0.006541 | $0.005070 |
$0.005473 | $375.12K | — | -4.52% |
| 08/23/2026 | $0.003879 | $0.007232 | $0.003819 |
$0.005732 | $659.38K | — | +47.77% |
| 08/22/2026 | $0.003825 | $0.004329 | $0.003782 |
$0.003880 | $324.93K | — | +1.44% |
| 08/21/2026 | $0.003414 | $0.005997 | $0.003313 |
$0.003825 | $150.00K | — | +12.04% |
| 08/20/2026 | $0.002840 | $0.003801 | $0.002838 |
$0.003414 | $470.84K | — | +20.21% |
| 08/19/2026 | $0.002710 | $0.002881 | $0.002649 |
$0.002840 | $602.54K | — | +4.80% |
| 08/18/2026 | $0.002640 | $0.002718 | $0.002560 |
$0.002711 | $540.88K | — | +2.69% |
| 08/17/2026 | $0.002659 | $0.002663 | $0.002591 |
$0.002640 | $656.94K | — | -0.71% |
| 08/16/2026 | $0.002694 | $0.002699 | $0.002598 |
$0.002659 | $995.44K | — | -1.30% |
| 08/15/2026 | $0.002676 | $0.002699 | $0.002610 |
$0.002694 | $340.31K | — | +0.67% |
| 08/14/2026 | $0.002671 | $0.002698 | $0.002638 |
$0.002676 | $274.45K | — | +0.19% |
| 08/13/2026 | $0.002711 | $0.002717 | $0.002649 |
$0.002671 | $571.21K | — | -1.48% |
| 08/12/2026 | $0.002651 | $0.002745 | $0.002585 |
$0.002711 | $324.88K | — | +2.26% |
| 08/11/2026 | $0.002770 | $0.002822 | $0.002648 |
$0.002651 | $447.15K | — | -4.30% |
| 08/10/2026 | $0.002871 | $0.002884 | $0.002760 |
$0.002770 | $498.61K | — | -3.52% |
| 08/09/2026 | $0.003001 | $0.003008 | $0.002862 |
$0.002871 | $1.05M | — | -4.33% |
| 08/08/2026 | $0.002995 | $0.003010 | $0.002925 |
$0.003001 | $613.81K | — | +0.20% |
| 08/07/2026 | $0.002966 | $0.003014 | $0.002895 |
$0.002995 | $350.04K | — | +0.98% |
| 08/06/2026 | $0.002950 | $0.002984 | $0.002871 |
$0.002966 | $696.58K | — | +0.54% |
| 08/05/2026 | $0.003001 | $0.003027 | $0.002886 |
$0.002950 | $639.12K | — | -1.70% |
| 08/04/2026 | $0.002956 | $0.003022 | $0.002874 |
$0.003001 | $611.55K | — | +1.52% |
| 08/03/2026 | $0.002924 | $0.002979 | $0.002841 |
$0.002956 | $526.26K | — | +1.09% |
| 08/02/2026 | $0.002910 | $0.003029 | $0.002831 |
$0.002924 | $926.93K | — | +0.48% |
| 08/01/2026 | $0.002954 | $0.002995 | $0.002827 |
$0.002909 | $620.68K | — | -1.52% |
| 07/31/2026 | $0.002991 | $0.003059 | $0.002938 |
$0.002953 | $305.56K | — | -1.27% |
| 07/30/2026 | $0.003043 | $0.003088 | $0.002977 |
$0.002991 | $603.95K | — | -1.71% |
| 07/29/2026 | $0.003183 | $0.003184 | $0.003016 |
$0.003043 | $872.14K | — | -4.40% |
| 07/28/2026 | $0.003337 | $0.003424 | $0.003150 |
$0.003183 | $476.63K | — | -4.61% |
| 07/27/2026 | $0.003288 | $0.003368 | $0.003234 |
$0.003337 | $784.23K | — | +1.49% |
| 07/26/2026 | $0.003370 | $0.003403 | $0.003273 |
$0.003288 | $972.12K | — | -2.43% |
| 07/25/2026 | $0.003318 | $0.003372 | $0.003298 |
$0.003370 | $375.03K | — | +1.57% |
| 07/24/2026 | $0.003217 | $0.003336 | $0.003210 |
$0.003318 | $447.86K | — | +3.14% |
| 07/23/2026 | $0.003236 | $0.003338 | $0.003184 |
$0.003226 | $840.10K | — | -0.31% |
| 07/22/2026 | $0.003335 | $0.003363 | $0.003225 |
$0.003236 | $544.42K | — | -2.97% |
| 07/21/2026 | $0.003540 | $0.003545 | $0.003239 |
$0.003335 | $669.69K | — | -5.79% |
| 07/20/2026 | $0.003254 | $0.003563 | $0.003240 |
$0.003540 | $1.47M | — | +8.79% |
| 07/19/2026 | $0.003283 | $0.003302 | $0.003198 |
$0.003254 | $1.07M | — | -0.88% |
| 07/18/2026 | $0.003317 | $0.003408 | $0.003257 |
$0.003283 | $636.08K | — | -1.03% |
| 07/17/2026 | $0.003370 | $0.003423 | $0.003312 |
$0.003317 | $327.06K | — | -1.57% |
| 07/16/2026 | $0.003448 | $0.003448 | $0.003310 |
$0.003365 | $899.81K | — | -2.41% |
| 07/15/2026 | $0.003422 | $0.003490 | $0.003359 |
$0.003448 | $805.86K | — | +0.76% |
| 07/14/2026 | $0.003454 | $0.003478 | $0.003356 |
$0.003422 | $745.48K | — | -0.93% |
| 07/13/2026 | $0.003418 | $0.003486 | $0.003331 |
$0.003454 | $587.72K | — | +1.05% |
| 07/12/2026 | $0.003493 | $0.003514 | $0.003383 |
$0.003418 | $697.45K | — | -2.15% |
| 07/11/2026 | $0.003482 | $0.003526 | $0.003391 |
$0.003493 | $970.46K | — | +0.32% |
| 07/10/2026 | $0.003426 | $0.003526 | $0.003408 |
$0.003483 | $521.53K | — | +1.66% |
| 07/09/2026 | $0.003433 | $0.003502 | $0.003386 |
$0.003426 | $816.41K | — | -0.20% |
| 07/08/2026 | $0.003344 | $0.003493 | $0.003333 |
$0.003433 | $766.57K | — | +2.66% |
| 07/07/2026 | $0.003462 | $0.003481 | $0.003327 |
$0.003344 | $930.83K | — | -3.41% |
| 07/06/2026 | $0.003409 | $0.003498 | $0.003385 |
$0.003462 | $814.79K | — | +1.55% |
| 07/05/2026 | $0.003532 | $0.003663 | $0.003348 |
$0.003410 | $1.31M | — | -3.45% |
| 07/04/2026 | $0.003480 | $0.003558 | $0.003407 |
$0.003532 | $670.38K | — | +1.49% |
| 07/03/2026 | $0.003403 | $0.003511 | $0.003398 |
$0.003480 | $527.00K | — | +2.26% |
| 07/02/2026 | $0.003387 | $0.003439 | $0.003359 |
$0.003405 | $657.82K | — | +0.53% |
| 07/01/2026 | $0.003373 | $0.003429 | $0.003288 |
$0.003387 | $833.03K | — | +0.42% |
| 06/30/2026 | $0.003328 | $0.003413 | $0.003269 |
$0.003373 | $929.68K | — | +1.35% |
| 06/29/2026 | $0.003373 | $0.003443 | $0.003290 |
$0.003328 | $841.94K | — | -1.33% |
| 06/28/2026 | $0.003411 | $0.003452 | $0.003320 |
$0.003373 | $1.69M | — | -1.11% |
| 06/27/2026 | $0.003557 | $0.003595 | $0.003374 |
$0.003411 | $561.86K | — | -4.10% |
| 06/26/2026 | $0.003526 | $0.003566 | $0.003487 |
$0.003557 | $364.56K | — | +0.88% |
| 06/25/2026 | $0.003430 | $0.003538 | $0.003385 |
$0.003526 | $739.56K | — | +2.80% |
| 06/24/2026 | $0.003681 | $0.003683 | $0.003271 |
$0.003430 | $1.53M | — | -6.82% |
| 06/23/2026 | $0.003930 | $0.003963 | $0.003610 |
$0.003681 | $697.13K | — | -6.34% |
| 06/22/2026 | $0.004077 | $0.004084 | $0.003854 |
$0.003930 | $863.48K | — | -3.61% |
| 06/21/2026 | $0.004021 | $0.004179 | $0.004006 |
$0.004077 | $1.38M | — | +1.39% |
| 06/20/2026 | $0.004026 | $0.004052 | $0.003925 |
$0.004021 | $529.19K | — | -0.12% |
| 06/19/2026 | $0.003994 | $0.004035 | $0.003914 |
$0.004026 | $543.96K | — | +0.80% |
| 06/18/2026 | $0.003909 | $0.004085 | $0.003904 |
$0.003994 | $774.42K | — | +2.17% |
| 06/17/2026 | $0.004174 | $0.004205 | $0.003905 |
$0.003909 | $952.79K | — | -6.35% |
| 06/16/2026 | $0.004141 | $0.004191 | $0.004082 |
$0.004174 | $732.23K | — | +0.80% |
| 06/15/2026 | $0.004343 | $0.004346 | $0.004098 |
$0.004141 | $775.38K | — | -4.65% |
| 06/14/2026 | $0.004121 | $0.004383 | $0.004076 |
$0.004343 | $1.41M | — | +5.39% |
| 06/13/2026 | $0.004273 | $0.004276 | $0.004109 |
$0.004121 | $654.89K | — | -3.56% |
| 06/12/2026 | $0.004666 | $0.004689 | $0.004163 |
$0.004274 | $556.00K | — | -8.40% |
| 06/11/2026 | $0.004524 | $0.004774 | $0.004442 |
$0.004666 | $851.98K | — | +3.14% |
| 06/10/2026 | $0.004243 | $0.004803 | $0.004127 |
$0.004524 | $971.91K | — | +6.62% |
| 06/09/2026 | $0.003786 | $0.004248 | $0.003776 |
$0.004234 | $715.42K | — | +11.83% |
| 06/08/2026 | $0.004205 | $0.004215 | $0.003778 |
$0.003787 | $2.04M | — | -9.94% |
| 06/07/2026 | $0.004030 | $0.004245 | $0.003982 |
$0.004205 | $899.02K | — | +4.34% |
| 06/06/2026 | $0.003777 | $0.004206 | $0.003724 |
$0.004030 | $928.71K | — | +6.70% |
| 06/05/2026 | $0.003898 | $0.003925 | $0.003716 |
$0.003777 | $1.08M | — | -3.10% |
| 06/04/2026 | $0.004209 | $0.004243 | $0.003852 |
$0.003898 | $1.07M | — | -7.39% |
| 06/03/2026 | $0.004017 | $0.004252 | $0.003774 |
$0.004209 | $1.62M | — | +4.78% |
| 06/02/2026 | $0.003958 | $0.004173 | $0.003848 |
$0.004017 | $1.10M | — | +1.49% |
| 06/01/2026 | $0.004028 | $0.004346 | $0.003868 |
$0.003958 | $882.25K | — | -1.74% |
| 05/31/2026 | $0.004300 | $0.004459 | $0.003852 |
$0.004028 | $1.37M | — | -6.33% |
| 05/30/2026 | $0.004499 | $0.004545 | $0.003892 |
$0.004300 | $527.19K | — | -4.42% |
| 05/29/2026 | $0.004355 | $0.004607 | $0.004274 |
$0.004499 | $558.69K | — | +3.31% |
| 05/28/2026 | $0.004376 | $0.004407 | $0.004253 |
$0.004355 | $538.25K | — | -0.48% |
| 05/27/2026 | $0.004770 | $0.004789 | $0.004222 |
$0.004377 | $878.20K | — | -8.24% |
| 05/26/2026 | $0.004842 | $0.004879 | $0.004709 |
$0.004771 | $669.12K | — | -1.47% |
| 05/25/2026 | $0.004914 | $0.004967 | $0.004791 |
$0.004851 | $837.64K | — | -1.28% |
| 05/24/2026 | $0.004761 | $0.004973 | $0.004686 |
$0.004914 | $619.15K | — | +3.21% |
| 05/23/2026 | $0.004694 | $0.004857 | $0.004673 |
$0.004761 | $467.38K | — | +1.43% |
| 05/22/2026 | $0.004846 | $0.004883 | $0.004595 |
$0.004712 | $808.32K | — | -2.77% |
| 05/21/2026 | $0.005042 | $0.005294 | $0.004813 |
$0.004847 | $616.39K | — | -3.87% |
| 05/20/2026 | $0.004682 | $0.005078 | $0.004597 |
$0.005058 | $563.97K | — | +8.03% |
| 05/19/2026 | $0.004874 | $0.004937 | $0.004622 |
$0.004682 | $564.47K | — | -3.94% |
| 05/18/2026 | $0.004844 | $0.006184 | $0.004813 |
$0.004874 | $414.75K | — | +0.62% |
| 05/17/2026 | $0.005058 | $0.005082 | $0.004799 |
$0.004844 | $1.16M | — | -4.23% |
| 05/16/2026 | $0.005152 | $0.005186 | $0.005058 |
$0.005058 | $333.90K | — | -1.82% |
| 05/15/2026 | $0.005243 | $0.005403 | $0.005032 |
$0.005152 | $509.65K | — | -1.74% |
| 05/14/2026 | $0.005640 | $0.005760 | $0.005214 |
$0.005243 | $947.30K | — | -7.04% |
| 05/13/2026 | $0.005609 | $0.005749 | $0.005511 |
$0.005640 | $758.81K | — | +0.55% |
| 05/12/2026 | $0.005556 | $0.005842 | $0.005509 |
$0.005609 | $682.62K | — | +0.95% |
| 05/11/2026 | $0.005505 | $0.005919 | $0.005467 |
$0.005556 | $620.93K | — | +0.93% |
| 05/10/2026 | $0.005410 | $0.005526 | $0.005320 |
$0.005505 | $1.12M | — | +1.76% |
| 05/09/2026 | $0.005436 | $0.005516 | $0.005295 |
$0.005411 | $580.96K | — | -0.46% |
| 05/08/2026 | $0.005529 | $0.005537 | $0.005021 |
$0.005436 | $325.18K | — | -1.68% |
| 05/07/2026 | $0.005214 | $0.006131 | $0.005184 |
$0.005529 | $956.48K | — | +6.04% |
| 05/06/2026 | $0.005410 | $0.005445 | $0.005207 |
$0.005215 | $2.34M | — | -3.60% |
| 05/05/2026 | $0.005411 | $0.005565 | $0.005262 |
$0.005410 | $783.85K | — | -0.02% |
| 05/04/2026 | $0.005096 | $0.005498 | $0.005075 |
$0.005418 | $462.58K | — | +6.32% |
| 05/03/2026 | $0.004973 | $0.005123 | $0.004910 |
$0.005096 | $1.62M | — | +2.47% |
| 05/02/2026 | $0.004998 | $0.005035 | $0.004825 |
$0.004973 | $485.70K | — | -0.50% |
| 05/01/2026 | $0.005106 | $0.005124 | $0.004910 |
$0.004998 | $337.24K | — | -2.12% |
| 04/30/2026 | $0.004959 | $0.005961 | $0.004450 |
$0.005106 | $752.34K | — | +2.96% |
| 04/29/2026 | $0.005000 | $0.005030 | $0.004875 |
$0.004959 | $498.79K | — | -0.82% |
| 04/28/2026 | $0.005060 | $0.005166 | $0.004991 |
$0.005000 | $578.96K | — | -1.19% |
| 04/27/2026 | $0.005116 | $0.005247 | $0.005039 |
$0.005060 | $604.03K | — | -1.09% |
| 04/26/2026 | $0.005302 | $0.005383 | $0.005077 |
$0.005116 | $1.15M | — | -3.51% |
| 04/25/2026 | $0.005415 | $0.005425 | $0.005228 |
$0.005302 | $496.23K | — | -2.09% |
| 04/24/2026 | $0.005642 | $0.005654 | $0.005404 |
$0.005416 | $258.45K | — | -4.01% |
| 04/23/2026 | $0.005797 | $0.005844 | $0.005603 |
$0.005642 | $1.44M | — | -2.67% |
| 04/22/2026 | $0.005833 | $0.005907 | $0.005583 |
$0.005797 | $473.89K | — | -0.62% |
| 04/21/2026 | $0.005717 | $0.005926 | $0.005629 |
$0.005851 | $830.76K | — | +2.34% |
| 04/20/2026 | $0.005650 | $0.006159 | $0.005607 |
$0.005711 | $841.95K | — | +1.08% |
| 04/19/2026 | $0.005708 | $0.005714 | $0.005481 |
$0.005646 | $1.18M | — | -1.09% |
| 04/18/2026 | $0.005480 | $0.006030 | $0.005293 |
$0.005702 | $653.08K | — | +4.05% |
| 04/17/2026 | $0.006222 | $0.006432 | $0.005341 |
$0.005469 | $356.17K | — | -12.10% |
| 04/16/2026 | $0.005327 | $0.006657 | $0.005272 |
$0.006185 | $934.33K | — | +16.11% |
| 04/15/2026 | $0.004844 | $0.005486 | $0.004753 |
$0.005327 | $729.09K | — | +9.97% |
| 04/14/2026 | $0.004610 | $0.004869 | $0.004577 |
$0.004844 | $474.00K | — | +5.08% |
| 04/13/2026 | $0.003888 | $0.005012 | $0.003882 |
$0.004610 | $1.15M | — | +18.57% |
| 04/12/2026 | $0.003738 | $0.003959 | $0.003693 |
$0.003891 | $524.74K | — | +4.09% |
| 04/11/2026 | $0.004232 | $0.004292 | $0.003691 |
$0.003703 | $812.21K | — | -12.50% |
| 04/10/2026 | $0.004507 | $0.004605 | $0.004185 |
$0.004232 | $450.80K | — | -6.10% |
| 04/09/2026 | $0.004669 | $0.004704 | $0.004493 |
$0.004507 | $706.43K | — | -3.47% |
| 04/08/2026 | $0.004302 | $0.004729 | $0.004167 |
$0.004669 | $460.28K | — | +8.53% |
| 04/07/2026 | $0.004142 | $0.004458 | $0.004139 |
$0.004302 | $767.74K | — | +3.86% |
| 04/06/2026 | $0.004334 | $0.004368 | $0.004051 |
$0.004140 | $1.19M | — | -4.48% |
| 04/05/2026 | $0.004204 | $0.004370 | $0.004165 |
$0.004334 | $744.11K | — | +3.09% |
| 04/04/2026 | $0.004265 | $0.004269 | $0.004128 |
$0.004204 | $414.93K | — | -1.43% |
| 04/03/2026 | $0.004258 | $0.004276 | $0.004161 |
$0.004265 | $228.74K | — | +0.16% |
| 04/02/2026 | $0.004263 | $0.004331 | $0.004205 |
$0.004263 | $1.03M | — | +0.00% |
| 04/01/2026 | $0.004425 | $0.004521 | $0.004141 |
$0.004264 | $597.38K | — | -3.64% |
| 03/31/2026 | $0.004423 | $0.004602 | $0.004352 |
$0.004425 | $639.59K | — | +0.05% |
| 03/30/2026 | $0.004484 | $0.004488 | $0.004301 |
$0.004393 | $578.33K | — | -2.03% |
| 03/29/2026 | $0.004273 | $0.004667 | $0.004237 |
$0.004486 | $973.61K | — | +4.98% |
| 03/28/2026 | $0.004369 | $0.004371 | $0.004241 |
$0.004273 | $360.16K | — | -2.20% |
| 03/27/2026 | $0.004255 | $0.004377 | $0.004195 |
$0.004369 | $343.91K | — | +2.68% |
| 03/26/2026 | $0.004370 | $0.004481 | $0.004216 |
$0.004255 | $733.54K | — | -2.63% |
| 03/25/2026 | $0.004558 | $0.004607 | $0.004358 |
$0.004370 | $440.96K | — | -4.12% |
| 03/24/2026 | $0.004464 | $0.004628 | $0.004369 |
$0.004554 | $346.48K | — | +2.02% |
| 03/23/2026 | $0.004480 | $0.004569 | $0.004357 |
$0.004465 | $1.08M | — | -0.33% |
| 03/22/2026 | $0.004435 | $0.004571 | $0.004271 |
$0.004480 | $618.19K | — | +1.01% |
| 03/21/2026 | $0.004500 | $0.004515 | $0.004347 |
$0.004435 | $392.52K | — | -1.44% |
| 03/20/2026 | $0.004595 | $0.004633 | $0.004402 |
$0.004500 | $323.68K | — | -2.07% |
| 03/19/2026 | $0.004659 | $0.004794 | $0.004566 |
$0.004595 | $422.45K | — | -1.37% |
| 03/18/2026 | $0.004702 | $0.004830 | $0.004640 |
$0.004659 | $382.81K | — | -0.91% |
| 03/17/2026 | $0.004726 | $0.004997 | $0.004651 |
$0.004702 | $1.01M | — | -0.51% |
| 03/16/2026 | $0.004775 | $0.004898 | $0.004676 |
$0.004726 | $444.51K | — | -1.03% |
| 03/15/2026 | $0.004729 | $0.004838 | $0.004621 |
$0.004775 | $602.94K | — | +0.97% |
| 03/14/2026 | $0.004771 | $0.004839 | $0.004716 |
$0.004740 | $271.55K | — | -0.65% |
| 03/13/2026 | $0.004821 | $0.004825 | $0.004692 |
$0.004778 | $279.23K | — | -0.89% |
| 03/12/2026 | $0.004795 | $0.005105 | $0.004715 |
$0.004818 | $576.86K | — | +0.48% |
| 03/11/2026 | $0.004839 | $0.004891 | $0.004684 |
$0.004795 | $439.08K | — | -0.91% |
| 03/10/2026 | $0.004825 | $0.004870 | $0.004612 |
$0.004840 | $416.40K | — | +0.31% |
| 03/09/2026 | $0.004822 | $0.004946 | $0.004697 |
$0.004825 | $471.13K | — | +0.06% |
| 03/08/2026 | $0.004826 | $0.004838 | $0.004563 |
$0.004818 | $548.48K | — | -0.17% |
| 03/07/2026 | $0.004831 | $0.004904 | $0.004713 |
$0.004825 | $516.24K | — | -0.12% |
| 03/06/2026 | $0.004841 | $0.004905 | $0.004704 |
$0.004831 | $296.02K | — | -0.21% |
| 03/05/2026 | $0.005543 | $0.005572 | $0.004766 |
$0.004839 | $457.22K | — | -12.70% |
| 03/04/2026 | $0.005721 | $0.006257 | $0.005478 |
$0.005543 | $399.53K | — | -3.11% |
| 03/03/2026 | $0.005406 | $0.005909 | $0.005317 |
$0.005721 | $723.79K | — | +5.83% |
| 03/02/2026 | $0.005665 | $0.005759 | $0.005283 |
$0.005408 | $468.92K | — | -4.54% |
| 03/01/2026 | $0.005434 | $0.005693 | $0.005211 |
$0.005666 | $603.65K | — | +4.27% |
| 02/28/2026 | $0.005187 | $0.005718 | $0.005159 |
$0.005434 | $469.26K | — | +4.76% |
| 02/27/2026 | $0.005239 | $0.005401 | $0.004983 |
$0.005208 | $363.78K | — | -0.59% |
| 02/26/2026 | $0.005173 | $0.005567 | $0.005064 |
$0.005239 | $1.33M | — | +1.28% |
| 02/25/2026 | $0.005151 | $0.005419 | $0.005116 |
$0.005176 | $574.53K | — | +0.49% |
| 02/24/2026 | $0.004612 | $0.005259 | $0.004612 |
$0.005151 | $459.00K | — | +11.69% |
| 02/23/2026 | $0.004742 | $0.004859 | $0.004482 |
$0.004615 | $399.34K | — | -2.68% |
| 02/22/2026 | $0.004733 | $0.004922 | $0.004594 |
$0.004742 | $864.88K | — | +0.19% |
| 02/21/2026 | $0.004978 | $0.004990 | $0.004714 |
$0.004746 | $368.98K | — | -4.66% |
| 02/20/2026 | $0.004896 | $0.005025 | $0.004868 |
$0.004979 | $222.92K | — | +1.70% |
| 02/19/2026 | $0.004818 | $0.005071 | $0.004782 |
$0.004896 | $520.36K | — | +1.62% |
| 02/18/2026 | $0.005062 | $0.005288 | $0.004781 |
$0.004818 | $433.07K | — | -4.82% |
| 02/17/2026 | $0.004928 | $0.005140 | $0.004862 |
$0.005093 | $351.67K | — | +3.35% |
| 02/16/2026 | $0.004980 | $0.005259 | $0.004855 |
$0.004894 | $396.18K | — | -1.73% |
| 02/15/2026 | $0.005157 | $0.005313 | $0.004935 |
$0.004981 | $532.52K | — | -3.41% |
| 02/14/2026 | $0.005386 | $0.005561 | $0.005138 |
$0.005157 | $411.90K | — | -4.25% |
| 02/13/2026 | $0.005361 | $0.005634 | $0.005055 |
$0.005391 | $472.81K | — | +0.56% |
| 02/12/2026 | $0.005704 | $0.005760 | $0.002698 |
$0.005349 | $650.09K | — | -6.22% |
| 02/11/2026 | $0.005875 | $0.006066 | $0.005316 |
$0.005722 | $427.82K | — | -2.60% |
| 02/10/2026 | $0.005929 | $0.006155 | $0.005733 |
$0.005876 | $567.91K | — | -0.89% |
| 02/09/2026 | $0.005981 | $0.006156 | $0.005720 |
$0.005950 | $477.57K | — | -0.52% |
| 02/08/2026 | $0.006119 | $0.006276 | $0.005803 |
$0.005981 | $663.68K | — | -2.26% |
| 02/07/2026 | $0.005941 | $0.006300 | $0.005908 |
$0.006107 | $321.37K | — | +2.79% |
| 02/06/2026 | $0.005848 | $0.006352 | $0.005759 |
$0.005941 | $522.05K | — | +1.59% |
| 02/05/2026 | $0.005807 | $0.005877 | $0.005218 |
$0.005848 | $900.15K | — | +0.71% |
| 02/04/2026 | $0.006363 | $0.006403 | $0.005762 |
$0.005808 | $1.21M | — | -8.72% |
| 02/03/2026 | $0.006633 | $0.006677 | $0.006274 |
$0.006362 | $2.36M | — | -4.09% |
| 02/02/2026 | $0.006897 | $0.007053 | $0.006257 |
$0.006634 | $518.37K | — | -3.81% |
| 02/01/2026 | $0.005182 | $0.006924 | $0.005094 |
$0.006898 | $1.30M | — | +33.11% |
| 01/31/2026 | $0.005500 | $0.005559 | $0.005070 |
$0.005182 | $1.34M | — | -5.78% |
| 01/30/2026 | $0.006155 | $0.006240 | $0.005477 |
$0.005500 | $978.48K | — | -10.64% |
| 01/29/2026 | $0.006330 | $0.006504 | $0.005967 |
$0.006155 | $1.52M | — | -2.76% |
| 01/28/2026 | $0.006925 | $0.006974 | $0.006273 |
$0.006330 | $775.66K | — | -8.59% |
| 01/27/2026 | $0.006852 | $0.007143 | $0.006848 |
$0.006921 | $920.31K | — | +1.01% |
| 01/26/2026 | $0.006740 | $0.007001 | $0.006675 |
$0.006853 | $445.17K | — | +1.68% |
| 01/25/2026 | $0.006809 | $0.006927 | $0.006468 |
$0.006741 | $1.27M | — | -1.00% |
| 01/24/2026 | $0.007172 | $0.007280 | $0.006781 |
$0.006809 | $612.44K | — | -5.06% |
| 01/23/2026 | $0.007061 | $0.007629 | $0.007049 |
$0.007164 | $476.40K | — | +1.46% |
| 01/22/2026 | $0.007295 | $0.007327 | $0.006977 |
$0.007061 | $975.49K | — | -3.21% |
| 01/21/2026 | $0.007235 | $0.007592 | $0.006812 |
$0.007295 | $1.23M | — | +0.83% |
| 01/20/2026 | $0.007424 | $0.007554 | $0.006911 |
$0.007236 | $1.41M | — | -2.53% |
| 01/19/2026 | $0.008024 | $0.008103 | $0.007401 |
$0.007435 | $1.07M | — | -7.34% |
| 01/18/2026 | $0.008773 | $0.008879 | $0.007788 |
$0.008024 | $1.02M | — | -8.54% |
| 01/17/2026 | $0.008720 | $0.008811 | $0.008582 |
$0.008773 | $400.34K | — | +0.61% |
| 01/16/2026 | $0.008552 | $0.008734 | $0.008424 |
$0.008727 | $554.45K | — | +2.05% |
| 01/15/2026 | $0.008956 | $0.008974 | $0.008525 |
$0.008553 | $1.09M | — | -4.50% |
| 01/14/2026 | $0.009005 | $0.009172 | $0.008744 |
$0.008956 | $1.49M | — | -0.54% |
| 01/13/2026 | $0.008684 | $0.009244 | $0.008645 |
$0.009005 | $1.51M | — | +3.70% |
| 01/12/2026 | $0.008776 | $0.008891 | $0.008579 |
$0.008685 | $1.09M | — | -1.04% |
| 01/11/2026 | $0.009216 | $0.009302 | $0.008555 |
$0.008776 | $883.05K | — | -4.77% |
| 01/10/2026 | $0.009175 | $0.009466 | $0.009121 |
$0.009217 | $377.78K | — | +0.46% |
| 01/09/2026 | $0.008948 | $0.009587 | $0.008839 |
$0.009178 | $510.59K | — | +2.57% |
| 01/08/2026 | $0.008312 | $0.009844 | $0.008254 |
$0.008948 | $1.03M | — | +7.65% |
| 01/07/2026 | $0.009006 | $0.009053 | $0.008114 |
$0.008312 | $1.23M | — | -7.71% |
| 01/06/2026 | $0.009391 | $0.009541 | $0.008952 |
$0.009006 | $1.35M | — | -4.10% |
| 01/05/2026 | $0.009342 | $0.009663 | $0.009159 |
$0.009391 | $1.14M | — | +0.52% |
| 01/04/2026 | $0.009191 | $0.009563 | $0.008992 |
$0.009343 | $1.17M | — | +1.65% |
| 01/03/2026 | $0.008520 | $0.01040 | $0.008508 |
$0.009194 | $786.09K | — | +7.91% |
| 01/02/2026 | $0.008199 | $0.008647 | $0.007970 |
$0.008522 | $893.97K | — | +3.94% |
| 01/01/2026 | $0.007899 | $0.008331 | $0.007883 |
$0.008199 | $964.72K | — | +3.80% |
| 12/31/2025 | $0.007836 | $0.008036 | $0.007701 |
$0.007897 | $690.09K | — | +0.78% |
| 12/30/2025 | $0.007954 | $0.008036 | $0.007710 |
$0.007837 | $874.05K | — | -1.47% |
| 12/29/2025 | $0.007900 | $0.008013 | $0.007802 |
$0.007955 | $904.77K | — | +0.70% |
| 12/28/2025 | $0.008048 | $0.008481 | $0.007768 |
$0.007901 | $1.19M | — | -1.83% |
| 12/27/2025 | $0.007898 | $0.008129 | $0.007784 |
$0.008052 | $348.15K | — | +1.95% |
| 12/26/2025 | $0.007675 | $0.007972 | $0.007632 |
$0.007898 | $513.73K | — | +2.91% |
| 12/25/2025 | $0.007834 | $0.007961 | $0.007536 |
$0.007676 | $1.01M | — | -2.02% |
| 12/24/2025 | $0.007746 | $0.007869 | $0.007694 |
$0.007836 | $549.29K | — | +1.16% |
| 12/23/2025 | $0.007967 | $0.007987 | $0.007669 |
$0.007742 | $993.39K | — | -2.82% |
| 12/22/2025 | $0.008381 | $0.008400 | $0.007864 |
$0.007933 | $1.21M | — | -5.35% |
| 12/21/2025 | $0.008033 | $0.008443 | $0.008002 |
$0.008381 | $1.69M | — | +4.33% |
| 12/20/2025 | $0.008120 | $0.008356 | $0.007929 |
$0.008033 | $882.86K | — | -1.07% |
| 12/19/2025 | $0.008018 | $0.008184 | $0.007910 |
$0.008119 | $963.38K | — | +1.26% |
| 12/18/2025 | $0.008281 | $0.008281 | $0.007415 |
$0.008019 | $1.85M | — | -3.16% |
| 12/17/2025 | $0.008790 | $0.008802 | $0.007961 |
$0.008281 | $1.14M | — | -5.79% |
| 12/16/2025 | $0.008564 | $0.008996 | $0.008412 |
$0.008790 | $789.50K | — | +2.64% |
| 12/15/2025 | $0.008390 | $0.008617 | $0.008103 |
$0.008564 | $1.04M | — | +2.07% |
| 12/14/2025 | $0.008934 | $0.009001 | $0.008344 |
$0.008390 | $800.22K | — | -6.09% |
| 12/13/2025 | $0.009176 | $0.009422 | $0.008919 |
$0.008935 | $558.28K | — | -2.63% |
| 12/12/2025 | $0.008878 | $0.009267 | $0.008818 |
$0.009175 | $803.10K | — | +3.35% |
| 12/11/2025 | $0.009579 | $0.01040 | $0.008808 |
$0.008879 | $1.21M | — | -7.31% |
| 12/10/2025 | $0.01026 | $0.01121 | $0.009475 |
$0.009578 | $1.36M | — | -6.60% |
| 12/09/2025 | $0.01048 | $0.01108 | $0.009977 |
$0.01026 | $1.29M | — | -2.09% |
| 12/08/2025 | $0.009313 | $0.01118 | $0.009170 |
$0.01048 | $1.02M | — | +12.50% |
| 12/07/2025 | $0.009305 | $0.01020 | $0.009160 |
$0.009313 | $1.15M | — | +0.09% |
| 12/06/2025 | $0.009271 | $0.009579 | $0.008909 |
$0.009304 | $532.76K | — | +0.36% |
| 12/05/2025 | $0.009334 | $0.009429 | $0.008626 |
$0.009271 | $910.57K | — | -0.67% |
| 12/04/2025 | $0.01030 | $0.01036 | $0.009196 |
$0.009332 | $1.01M | — | -9.39% |
| 12/03/2025 | $0.009274 | $0.01054 | $0.009201 |
$0.01030 | $1.68M | — | +11.05% |
| 12/02/2025 | $0.009128 | $0.01000 | $0.008810 |
$0.009274 | $2.45M | — | +1.60% |
| 12/01/2025 | $0.008026 | $0.009144 | $0.007929 |
$0.009125 | $2.15M | — | +13.69% |
| 11/30/2025 | $0.008908 | $0.009130 | $0.007880 |
$0.008026 | $2.06M | — | -9.90% |
| 11/29/2025 | $0.008582 | $0.009390 | $0.008260 |
$0.008908 | $1.02M | — | +3.80% |
| 11/28/2025 | $0.008690 | $0.008693 | $0.008144 |
$0.008590 | $1.15M | — | -1.15% |
| 11/27/2025 | $0.008522 | $0.008832 | $0.008361 |
$0.008690 | $1.44M | — | +1.97% |
| 11/26/2025 | $0.008379 | $0.009009 | $0.008349 |
$0.008523 | $2.08M | — | +1.72% |
| 11/25/2025 | $0.008521 | $0.008872 | $0.008226 |
$0.008381 | $1.71M | — | -1.64% |
| 11/24/2025 | $0.008275 | $0.008889 | $0.008246 |
$0.008521 | $1.84M | — | +2.97% |
| 11/23/2025 | $0.008454 | $0.008769 | $0.007859 |
$0.008240 | $1.18M | — | -2.53% |
| 11/22/2025 | $0.008500 | $0.009003 | $0.008252 |
$0.008452 | $695.10K | — | -0.56% |
| 11/21/2025 | $0.008322 | $0.009514 | $0.008282 |
$0.008491 | $1.12M | — | +2.03% |
| 11/20/2025 | $0.009574 | $0.009584 | $0.007834 |
$0.008323 | $2.42M | — | -13.07% |
| 11/19/2025 | $0.009836 | $0.01044 | $0.009406 |
$0.009575 | $1.42M | — | -2.65% |
| 11/18/2025 | $0.01049 | $0.01084 | $0.009770 |
$0.009837 | $1.23M | — | -6.19% |
| 11/17/2025 | $0.009523 | $0.01051 | $0.009204 |
$0.01049 | $2.08M | — | +10.10% |
| 11/16/2025 | $0.01036 | $0.01086 | $0.009343 |
$0.009523 | $1.35M | — | -8.07% |
| 11/15/2025 | $0.01128 | $0.01160 | $0.01032 |
$0.01036 | $566.98K | — | -8.19% |
| 11/14/2025 | $0.01092 | $0.01151 | $0.01021 |
$0.01128 | $1.13M | — | +3.31% |
| 11/13/2025 | $0.01169 | $0.01196 | $0.009846 |
$0.01092 | $2.21M | — | -6.59% |
| 11/12/2025 | $0.01174 | $0.01310 | $0.01125 |
$0.01169 | $1.15M | — | -0.39% |
| 11/11/2025 | $0.01202 | $0.01334 | $0.01166 |
$0.01174 | $788.13K | — | -2.38% |
| 11/10/2025 | $0.01216 | $0.01357 | $0.01181 |
$0.01203 | $934.53K | — | -1.07% |
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