CoinXview PortfolioApp
EN
Coin: 1,230Exchanges: 22Market cap: $2.55T −0.03%Vol 24h: $16.18BDominance: BTC 58.7% ETH 10.2%ETH gas: 0.28 gweiFear & Greed: 26/100

Ankr (ANKR) price history

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

Monthly returns ANKR

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-19%-15%+16%-4.8%-1.7%-28%+1.2%+15%+28%-20%-2.0%—-38%
2025-18%-25%-16%+13%-19%-13%+16%-5.7%-13%-27%-20%-20%-81%
2024-18%+58%+61%-21%-9.1%-27%-7.7%-17%+19%-14%+83%-25%+18%
2023+67%+52%-11%-11%-17%-9.8%+11%-27%+7.3%+15%+14%+9.4%+86%
2022-21%-9.7%+32%-37%-35%-29%+9.5%+17%-14%-3.7%-22%-33%-85%
2021+37%+126%+503%+12%-40%-25%+7.1%+19%-22%+51%+23%-32%+1084%
2020-8.6%+64%-32%+3.7%+45%+53%+71%+130%-42%-8.2%+35%-13%+484%
2019———————-48%-27%-1.0%-14%-25%-75%
Monthly average+2.9%+36%+79%-6.5%-11%-11%+16%+11%-7.9%-1.1%+14%-20%
Up years2/74/74/73/71/71/76/74/83/82/84/71/7

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
11/08/2026$0.003970$0.003980$0.003860 $0.003890$133.33K$38.90M-2.02%
11/07/2026$0.003880$0.004070$0.003830 $0.003970$304.49K$39.70M+2.32%
11/06/2026$0.003790$0.003990$0.003780 $0.003880$147.45K$38.80M+2.37%
11/05/2026$0.003980$0.004010$0.003650 $0.003780$222.25K$37.80M-5.03%
11/04/2026$0.003850$0.004050$0.003700 $0.003980$209.73K$39.80M+3.38%
11/03/2026$0.003920$0.004000$0.003690 $0.003850$244.56K$38.50M-1.79%
11/02/2026$0.003910$0.003950$0.003820 $0.003920$192.57K$39.20M+0.26%
11/01/2026$0.003970$0.004020$0.003840 $0.003910$125.54K$39.10M-1.51%
10/31/2026$0.003820$0.003980$0.003790 $0.003970$340.61K$39.70M+3.93%
10/30/2026$0.003790$0.003830$0.003280 $0.003820$668.00K$38.20M+0.79%
10/29/2026$0.004120$0.004160$0.003750 $0.003790$460.97K$37.90M-8.01%
10/28/2026$0.004030$0.004140$0.003960 $0.004110$206.44K$41.10M+1.99%
10/27/2026$0.004090$0.004120$0.003980 $0.004040$229.98K$40.40M-1.22%
10/26/2026$0.004130$0.004160$0.003920 $0.004090$462.16K$40.90M-0.97%
10/25/2026$0.004165$0.004246$0.003921 $0.003961$305.52K—-4.90%
10/25/2026$0.004300$0.004850$0.004070 $0.004140$4.07M$41.40M-3.72%
10/24/2026$0.004192$0.004756$0.003985 $0.004165$3.46M—-0.64%
10/24/2026$0.004240$0.004420$0.004130 $0.004300$499.39K$43.00M+1.42%
10/23/2026$0.004347$0.004347$0.004101 $0.004115$8.66K—-5.34%
10/23/2026$0.004120$0.004360$0.004100 $0.004250$299.03K$42.50M+3.16%
10/22/2026$0.004166$0.004350$0.004002 $0.004325$8.51K—+3.82%
10/22/2026$0.004300$0.004320$0.004080 $0.004130$211.62K$41.30M-3.95%
10/21/2026$0.004220$0.004440$0.004180 $0.004290$479.11K$42.90M+1.66%
10/20/2026$0.004150$0.004260$0.004090 $0.004220$184.43K$42.20M+1.69%
10/19/2026$0.004060$0.004190$0.004050 $0.004150$126.30K$41.50M+2.22%
10/18/2026$0.004200$0.004230$0.003920 $0.004060$193.94K$40.60M-3.33%
10/17/2026$0.004400$0.004410$0.004110 $0.004200$243.60K$42.00M-4.55%
10/16/2026$0.004410$0.004520$0.004300 $0.004410$239.80K$44.10M+0.00%
10/15/2026$0.004460$0.004470$0.004160 $0.004410$297.28K$44.10M-1.12%
10/14/2026$0.004610$0.004660$0.004390 $0.004460$242.13K$44.60M-3.25%
10/13/2026$0.004510$0.004640$0.004350 $0.004600$237.25K$46.00M+2.00%
10/12/2026$0.004850$0.004860$0.004500 $0.004510$411.25K$45.10M-7.01%
10/11/2026$0.004850$0.004910$0.004740 $0.004860$243.67K$48.60M+0.21%
10/10/2026$0.004930$0.004970$0.004780 $0.004850$267.56K$48.50M-1.62%
10/09/2026$0.004550$0.004940$0.004510 $0.004930$473.61K$49.30M+8.35%
10/08/2026$0.004740$0.004740$0.004420 $0.004550$371.90K$45.50M-4.01%
10/07/2026$0.004890$0.004900$0.004560 $0.004740$368.12K$47.40M-3.07%
10/06/2026$0.005080$0.005100$0.004860 $0.004890$305.70K$48.90M-3.74%
10/05/2026$0.004960$0.005160$0.004880 $0.005080$446.81K$50.80M+2.42%
10/04/2026$0.004950$0.005000$0.004890 $0.004960$136.79K$49.60M+0.20%
10/03/2026$0.004950$0.005030$0.004840 $0.004940$311.65K$49.40M-0.20%
10/02/2026$0.004950$0.005100$0.004790 $0.004940$315.83K$49.40M-0.20%
10/01/2026$0.004990$0.005000$0.004820 $0.004940$336.00K—-1.00%
09/30/2026$0.004830$0.005050$0.004810 $0.004990$353.55K—+3.31%
09/29/2026$0.005000$0.005050$0.004810 $0.004830$408.07K—-3.40%
09/28/2026$0.005170$0.005210$0.004850 $0.004990$376.59K—-3.48%
09/27/2026$0.005140$0.005430$0.005060 $0.005180$938.10K—+0.78%
09/26/2026$0.005090$0.005260$0.005020 $0.005140$384.98K—+0.98%
09/25/2026$0.004920$0.005200$0.004890 $0.005080$1.04M—+3.25%
09/24/2026$0.004830$0.004980$0.004690 $0.004920$280.59K—+1.86%
09/23/2026$0.005190$0.005230$0.004770 $0.004840$394.54K—-6.74%
09/22/2026$0.004990$0.005210$0.004950 $0.005200$464.60K—+4.21%
09/21/2026$0.004820$0.005020$0.004770 $0.004980$420.25K—+3.32%
09/20/2026$0.004960$0.005010$0.004640 $0.004820$369.47K—-2.82%
09/19/2026$0.004940$0.004970$0.004790 $0.004960$285.28K—+0.40%
09/18/2026$0.004510$0.004950$0.004490 $0.004930$266.09K—+9.31%
09/17/2026$0.004470$0.004530$0.004400 $0.004510$156.92K—+0.89%
09/16/2026$0.004490$0.004530$0.004270 $0.004470$277.75K—-0.45%
09/15/2026$0.004790$0.004890$0.004430 $0.004490$780.79K—-6.26%
09/14/2026$0.004680$0.004870$0.004530 $0.004770$1.09M—+1.92%
09/13/2026$0.004360$0.005050$0.004360 $0.004680$2.71M—+7.34%
09/12/2026$0.004140$0.004370$0.004140 $0.004360$261.52K—+5.31%
09/11/2026$0.004130$0.004230$0.004030 $0.004140$223.15K—+0.24%
09/10/2026$0.004360$0.004380$0.004070 $0.004130$303.73K—-5.28%
09/09/2026$0.004280$0.004400$0.004220 $0.004360$291.86K—+1.87%
09/08/2026$0.004290$0.004360$0.004210 $0.004280$224.41K—-0.23%
09/07/2026$0.004370$0.004400$0.004260 $0.004280$298.23K—-2.06%
09/06/2026$0.004260$0.004390$0.004240 $0.004380$461.19K—+2.82%
09/05/2026$0.004190$0.004280$0.004130 $0.004260$663.03K—+1.67%
09/04/2026$0.004290$0.004390$0.004100 $0.004190$1.42M—-2.33%
09/03/2026$0.003980$0.005130$0.003980 $0.004290$6.61M—+7.79%
09/02/2026$0.003960$0.004350$0.003870 $0.003970$1.10M—+0.25%
09/01/2026$0.003910$0.003980$0.003860 $0.003960$113.97K—+1.28%
08/31/2026$0.003920$0.004020$0.003890 $0.003900$89.61K—-0.51%
08/30/2026$0.004010$0.004070$0.003880 $0.003930$95.58K—-2.00%
08/29/2026$0.003990$0.004110$0.003920 $0.004010$115.07K—+0.50%
08/28/2026$0.004090$0.004120$0.003910 $0.003990$87.70K—-2.44%
08/27/2026$0.004090$0.004140$0.004020 $0.004090$142.74K—+0.00%
08/26/2026$0.004000$0.004110$0.003980 $0.004090$230.32K—+2.25%
08/25/2026$0.004000$0.004200$0.003950 $0.004000$359.87K—+0.00%
08/24/2026$0.004070$0.004110$0.003930 $0.004000$184.21K—-1.72%
08/23/2026$0.004000$0.004150$0.003810 $0.004080$248.20K—+2.00%
08/22/2026$0.003970$0.004190$0.003800 $0.004000$605.73K—+0.76%
08/21/2026$0.003620$0.004000$0.003620 $0.003970$470.48K—+9.67%
08/20/2026$0.003480$0.004430$0.003470 $0.003620$1.27M—+4.02%
08/19/2026$0.003340$0.003540$0.003310 $0.003470$222.80K—+3.89%
08/18/2026$0.003360$0.003380$0.003290 $0.003330$114.50K—-0.89%
08/17/2026$0.003340$0.003400$0.003330 $0.003360$74.50K—+0.60%
08/16/2026$0.003390$0.003440$0.003330 $0.003340$62.75K—-1.47%
08/15/2026$0.003370$0.003420$0.003360 $0.003380$66.31K—+0.30%
08/14/2026$0.003400$0.003420$0.003330 $0.003370$80.61K—-0.88%
08/13/2026$0.003380$0.003450$0.003370 $0.003400$106.70K—+0.59%
08/12/2026$0.003480$0.003500$0.003330 $0.003370$153.57K—-3.16%
08/11/2026$0.003560$0.003570$0.003420 $0.003470$105.40K—-2.53%
08/10/2026$0.003660$0.003680$0.003560 $0.003570$85.94K—-2.46%
08/09/2026$0.003570$0.003690$0.003560 $0.003650$284.63K—+2.24%
08/08/2026$0.003480$0.003600$0.003480 $0.003560$60.38K—+2.30%
08/07/2026$0.003490$0.003540$0.003470 $0.003490$61.90K—+0.00%
08/06/2026$0.003450$0.003520$0.003440 $0.003470$97.50K—+0.58%
08/05/2026$0.003390$0.003490$0.003390 $0.003450$60.44K—+1.77%
08/04/2026$0.003390$0.003430$0.003360 $0.003400$85.92K—+0.29%
08/03/2026$0.003400$0.003430$0.003340 $0.003400$64.28K—+0.00%
08/02/2026$0.003400$0.003640$0.003390 $0.003390$121.88K—-0.29%
08/01/2026$0.003380$0.003450$0.003360 $0.003390$111.29K—+0.30%
07/31/2026$0.003370$0.003430$0.003340 $0.003380$113.89K—+0.30%
07/30/2026$0.003290$0.003420$0.003280 $0.003370$100.70K—+2.43%
07/29/2026$0.003460$0.003470$0.003230 $0.003290$280.84K—-4.91%
07/28/2026$0.003350$0.003650$0.003290 $0.003460$690.01K—+3.28%
07/27/2026$0.003510$0.003620$0.003320 $0.003340$238.82K—-4.84%
07/26/2026$0.003500$0.003540$0.003450 $0.003510$97.63K—+0.29%
07/25/2026$0.003490$0.003530$0.003450 $0.003500$88.97K—+0.29%
07/24/2026$0.003490$0.003530$0.003450 $0.003490$128.97K—+0.00%
07/23/2026$0.003550$0.003590$0.003490 $0.003490$151.81K—-1.69%
07/22/2026$0.003570$0.003580$0.003500 $0.003550$102.93K—-0.56%
07/21/2026$0.003590$0.003650$0.003540 $0.003570$233.10K—-0.56%
07/20/2026$0.003490$0.003850$0.003460 $0.003590$914.83K—+2.87%
07/19/2026$0.003520$0.003560$0.003450 $0.003480$145.73K—-1.14%
07/18/2026$0.003530$0.003550$0.003490 $0.003520$76.41K—-0.28%
07/17/2026$0.003560$0.003590$0.003500 $0.003530$207.88K—-0.84%
07/16/2026$0.003680$0.003720$0.003550 $0.003560$397.67K—-3.26%
07/15/2026$0.003580$0.003960$0.003530 $0.003680$1.82M—+2.79%
07/14/2026$0.003550$0.003640$0.003520 $0.003570$413.24K—+0.56%
07/13/2026$0.003740$0.003840$0.003530 $0.003550$952.60K—-5.08%
07/12/2026$0.003880$0.004210$0.003670 $0.003740$2.37M—-3.61%
07/11/2026$0.003590$0.004320$0.003580 $0.003880$5.28M—+8.08%
07/10/2026$0.003570$0.003670$0.003560 $0.003590$179.59K—+0.56%
07/09/2026$0.003510$0.003590$0.003490 $0.003570$94.54K—+1.71%
07/08/2026$0.003550$0.003570$0.003460 $0.003510$101.44K—-1.13%
07/07/2026$0.003700$0.003710$0.003540 $0.003550$99.60K—-4.05%
07/06/2026$0.003670$0.003780$0.003530 $0.003700$184.47K—+0.82%
07/05/2026$0.003720$0.003740$0.003590 $0.003670$115.70K—-1.34%
07/04/2026$0.003690$0.003810$0.003620 $0.003720$137.24K—+0.81%
07/03/2026$0.003580$0.003740$0.003550 $0.003680$142.24K—+2.79%
07/02/2026$0.003510$0.003590$0.003490 $0.003580$100.58K—+1.99%
07/01/2026$0.003340$0.003580$0.003280 $0.003520$193.40K—+5.39%
06/30/2026$0.003490$0.003490$0.003320 $0.003340$175.99K—-4.30%
06/29/2026$0.003480$0.003590$0.003430 $0.003490$185.58K—+0.29%
06/28/2026$0.003440$0.003580$0.003430 $0.003490$314.73K—+1.45%
06/27/2026$0.003460$0.003570$0.003430 $0.003440$162.69K—-0.58%
06/26/2026$0.003420$0.003510$0.003330 $0.003470$204.28K—+1.46%
06/25/2026$0.003470$0.003490$0.003250 $0.003420$212.47K—-1.44%
06/24/2026$0.003570$0.003580$0.003340 $0.003470$250.19K—-2.80%
06/23/2026$0.003630$0.003730$0.003460 $0.003560$196.55K—-1.93%
06/22/2026$0.003670$0.003760$0.003580 $0.003620$120.11K—-1.36%
06/21/2026$0.003720$0.003750$0.003650 $0.003660$132.06K—-1.61%
06/20/2026$0.003720$0.003750$0.003650 $0.003720$193.34K—+0.00%
06/19/2026$0.003780$0.004010$0.003670 $0.003730$709.02K—-1.32%
06/18/2026$0.003950$0.003970$0.003670 $0.003780$163.84K—-4.30%
06/17/2026$0.003980$0.004050$0.003880 $0.003940$123.61K—-1.01%
06/16/2026$0.004050$0.004060$0.003880 $0.003970$169.72K—-1.98%
06/15/2026$0.003990$0.004160$0.003960 $0.004040$234.00K—+1.25%
06/14/2026$0.003970$0.004020$0.003820 $0.003980$200.71K—+0.25%
06/13/2026$0.003870$0.004030$0.003840 $0.003970$117.93K—+2.58%
06/12/2026$0.003930$0.003960$0.003840 $0.003860$137.43K—-1.78%
06/11/2026$0.003730$0.004060$0.003720 $0.003930$669.93K—+5.36%
06/10/2026$0.003740$0.003790$0.003620 $0.003720$152.16K—-0.53%
06/09/2026$0.003860$0.003860$0.003690 $0.003730$342.65K—-3.37%
06/08/2026$0.003920$0.003960$0.003810 $0.003840$194.45K—-2.04%
06/07/2026$0.003790$0.004050$0.003770 $0.003910$238.83K—+3.17%
06/06/2026$0.003820$0.003840$0.003580 $0.003790$154.10K—-0.79%
06/05/2026$0.004140$0.004140$0.003660 $0.003810$421.84K—-7.97%
06/04/2026$0.004330$0.004370$0.003960 $0.004130$360.00K—-4.62%
06/03/2026$0.004300$0.004510$0.004230 $0.004330$155.19K—+0.70%
06/02/2026$0.004660$0.004660$0.004210 $0.004280$263.36K—-8.15%
06/01/2026$0.004650$0.004700$0.004550 $0.004640$245.11K—-0.22%
05/31/2026$0.004570$0.004650$0.004520 $0.004640$100.72K—+1.53%
05/30/2026$0.004560$0.004680$0.004540 $0.004570$165.06K—+0.22%
05/29/2026$0.004470$0.004620$0.004400 $0.004560$182.98K—+2.01%
05/28/2026$0.004580$0.004590$0.004340 $0.004450$219.98K—-2.84%
05/27/2026$0.004640$0.004710$0.004530 $0.004580$266.64K—-1.29%
05/26/2026$0.004740$0.004800$0.004630 $0.004650$536.47K—-1.90%
05/25/2026$0.004600$0.004760$0.004580 $0.004750$324.54K—+3.26%
05/24/2026$0.004710$0.004730$0.004500 $0.004590$245.29K—-2.55%
05/23/2026$0.004590$0.004790$0.004460 $0.004710$367.70K—+2.61%
05/22/2026$0.004700$0.004770$0.004570 $0.004600$635.18K—-2.13%
05/21/2026$0.004610$0.004730$0.004600 $0.004700$262.43K—+1.95%
05/20/2026$0.004520$0.004640$0.004490 $0.004620$232.23K—+2.21%
05/19/2026$0.004600$0.004640$0.004500 $0.004520$285.97K—-1.74%
05/18/2026$0.004650$0.004650$0.004480 $0.004600$483.76K—-1.08%
05/17/2026$0.004740$0.004810$0.004550 $0.004650$289.66K—-1.90%
05/16/2026$0.004930$0.005080$0.004680 $0.004750$1.28M—-3.65%
05/15/2026$0.005070$0.005110$0.004790 $0.004930$632.10K—-2.76%
05/14/2026$0.005040$0.005160$0.004970 $0.005070$429.12K—+0.60%
05/13/2026$0.005160$0.005390$0.005020 $0.005040$812.65K—-2.33%
05/12/2026$0.005410$0.005440$0.005090 $0.005160$904.49K—-4.62%
05/11/2026$0.005270$0.005450$0.005140 $0.005420$1.02M—+2.85%
05/10/2026$0.005130$0.005270$0.005070 $0.005250$674.59K—+2.34%
05/09/2026$0.005190$0.005230$0.005070 $0.005130$665.42K—-1.16%
05/08/2026$0.005040$0.005200$0.004980 $0.005190$982.15K—+2.98%
05/07/2026$0.005070$0.005310$0.004960 $0.005050$2.27M—-0.39%
05/06/2026$0.004970$0.005780$0.004970 $0.005080$6.02M—+2.21%
05/05/2026$0.004810$0.005060$0.004800 $0.004970$817.77K—+3.33%
05/04/2026$0.004790$0.004930$0.004760 $0.004800$267.46K—+0.21%
05/03/2026$0.004870$0.004870$0.004770 $0.004810$109.62K—-1.23%
05/02/2026$0.004820$0.004890$0.004760 $0.004870$157.79K—+1.04%
05/01/2026$0.004720$0.004830$0.004710 $0.004810$198.36K—+1.91%
04/30/2026$0.004790$0.004830$0.004670 $0.004730$236.19K—-1.25%
04/29/2026$0.005020$0.005050$0.004750 $0.004780$359.97K—-4.78%
04/28/2026$0.005030$0.005050$0.004960 $0.005020$150.95K—-0.20%
04/27/2026$0.005150$0.005160$0.004950 $0.005030$273.43K—-2.33%
04/26/2026$0.005120$0.005190$0.005090 $0.005150$162.03K—+0.59%
04/25/2026$0.005110$0.005200$0.005060 $0.005110$232.15K—+0.00%
04/24/2026$0.005120$0.005200$0.005050 $0.005110$389.85K—-0.20%
04/23/2026$0.005070$0.005130$0.004950 $0.005130$426.94K—+1.18%
04/22/2026$0.005090$0.005170$0.005050 $0.005070$426.74K—-0.39%
04/21/2026$0.005090$0.005120$0.004980 $0.005090$358.84K—+0.00%
04/20/2026$0.004920$0.005190$0.004910 $0.005090$554.94K—+3.46%
04/19/2026$0.005160$0.005170$0.004870 $0.004920$701.65K—-4.65%
04/18/2026$0.005400$0.005400$0.005120 $0.005150$1.02M—-4.63%
04/17/2026$0.005270$0.005450$0.005120 $0.005410$1.37M—+2.66%
04/16/2026$0.005150$0.005280$0.005070 $0.005270$889.87K—+2.33%
04/15/2026$0.005050$0.005150$0.005040 $0.005140$535.24K—+1.78%
04/14/2026$0.005280$0.005290$0.005020 $0.005060$879.40K—-4.17%
04/13/2026$0.005170$0.005350$0.005010 $0.005280$2.29M—+2.13%
04/12/2026$0.005130$0.005660$0.005080 $0.005190$3.02M—+1.17%
04/11/2026$0.005280$0.005280$0.005010 $0.005120$630.19K—-3.03%
04/10/2026$0.005370$0.005380$0.005250 $0.005280$594.68K—-1.68%
04/09/2026$0.005250$0.005440$0.005180 $0.005370$679.55K—+2.29%
04/08/2026$0.005340$0.005420$0.005250 $0.005260$834.44K—-1.50%
04/07/2026$0.005350$0.005360$0.005030 $0.005340$1.60M—-0.19%
04/06/2026$0.005270$0.005510$0.005200 $0.005350$1.73M—+1.52%
04/05/2026$0.005210$0.005340$0.005060 $0.005270$1.16M—+1.15%
04/04/2026$0.005000$0.005350$0.004990 $0.005220$2.65M—+4.40%
04/03/2026$0.005000$0.005100$0.004840 $0.005000$1.23M—+0.00%
04/02/2026$0.004990$0.005320$0.004930 $0.005000$3.15M—+0.20%
04/01/2026$0.004970$0.005110$0.004860 $0.004990$1.66M—+0.40%
03/31/2026$0.005160$0.005250$0.004850 $0.004970$2.54M—-3.68%
03/30/2026$0.004950$0.005220$0.004900 $0.005160$3.29M—+4.24%
03/29/2026$0.004810$0.005560$0.004780 $0.004950$6.16M—+2.91%
03/28/2026$0.005180$0.005450$0.004780 $0.004810$3.70M—-7.14%
03/27/2026$0.004700$0.005370$0.004660 $0.005190$7.36M—+10.43%
03/26/2026$0.005060$0.005080$0.004650 $0.004700$1.63M—-7.11%
03/25/2026$0.005070$0.005120$0.004940 $0.005060$1.51M—-0.20%
03/24/2026$0.005270$0.005290$0.005050 $0.005060$1.39M—-3.98%
03/23/2026$0.005300$0.005440$0.005060 $0.005270$1.96M—-0.57%
03/22/2026$0.005520$0.005770$0.005240 $0.005300$3.16M—-3.99%
03/21/2026$0.005210$0.006390$0.005200 $0.005520$11.10M—+5.95%
03/20/2026$0.004790$0.005450$0.004730 $0.005210$4.00M—+8.77%
03/19/2026$0.005020$0.005070$0.004760 $0.004800$2.86M—-4.38%
03/18/2026$0.004740$0.006690$0.004740 $0.005030$22.37M—+6.12%
03/17/2026$0.004580$0.005110$0.004480 $0.004730$4.32M—+3.28%
03/16/2026$0.004400$0.004590$0.004380 $0.004590$398.68K—+4.32%
03/15/2026$0.004320$0.004440$0.004310 $0.004400$262.55K—+1.85%
03/14/2026$0.004400$0.004400$0.004280 $0.004320$174.24K—-1.82%
03/13/2026$0.004390$0.004460$0.004360 $0.004410$541.41K—+0.46%
03/12/2026$0.004490$0.004510$0.004350 $0.004390$456.00K—-2.23%
03/11/2026$0.004310$0.004600$0.004300 $0.004480$782.03K—+3.94%
03/10/2026$0.004340$0.004420$0.004280 $0.004320$382.44K—-0.46%
03/09/2026$0.004280$0.004430$0.004240 $0.004330$371.09K—+1.17%
03/08/2026$0.004370$0.004750$0.004230 $0.004280$1.50M—-2.06%
03/07/2026$0.004520$0.004700$0.004270 $0.004370$1.37M—-3.32%
03/06/2026$0.004200$0.005260$0.004200 $0.004530$7.61M—+7.86%
03/05/2026$0.004240$0.004290$0.004100 $0.004190$169.22K—-1.18%
03/04/2026$0.004090$0.004400$0.004050 $0.004250$571.38K—+3.91%
03/03/2026$0.004180$0.004240$0.004080 $0.004090$427.94K—-2.15%
03/02/2026$0.004150$0.004410$0.004110 $0.004170$632.03K—+0.48%
03/01/2026$0.004300$0.004400$0.004070 $0.004150$277.97K—-3.49%
02/28/2026$0.004250$0.004320$0.003960 $0.004290$367.04K—+0.94%
02/27/2026$0.004370$0.004430$0.004170 $0.004250$321.08K—-2.75%
02/26/2026$0.004470$0.004490$0.004250 $0.004370$296.53K—-2.24%
02/25/2026$0.004190$0.004610$0.004180 $0.004460$415.24K—+6.44%
02/24/2026$0.004220$0.004270$0.004080 $0.004190$293.86K—-0.71%
02/23/2026$0.004370$0.004380$0.004150 $0.004220$355.36K—-3.43%
02/22/2026$0.004490$0.004510$0.004320 $0.004370$180.56K—-2.67%
02/21/2026$0.004570$0.004690$0.004500 $0.004500$523.42K—-1.53%
02/20/2026$0.004400$0.004620$0.004360 $0.004560$349.70K—+3.64%
02/19/2026$0.004430$0.004490$0.004290 $0.004410$325.03K—-0.45%
02/18/2026$0.004700$0.004760$0.004420 $0.004430$345.54K—-5.74%
02/17/2026$0.004700$0.004920$0.004580 $0.004690$913.32K—-0.21%
02/16/2026$0.004540$0.004730$0.004480 $0.004700$713.09K—+3.52%
02/15/2026$0.004800$0.004830$0.004490 $0.004540$291.01K—-5.42%
02/14/2026$0.004630$0.004850$0.004620 $0.004790$379.67K—+3.46%
02/13/2026$0.004540$0.004670$0.004470 $0.004630$342.00K—+1.98%
02/12/2026$0.004430$0.004640$0.004430 $0.004540$260.98K—+2.48%
02/11/2026$0.004430$0.004480$0.004240 $0.004430$347.68K—+0.00%
02/10/2026$0.004550$0.004550$0.004350 $0.004430$269.05K—-2.64%
02/09/2026$0.004590$0.004700$0.004400 $0.004540$434.81K—-1.09%
02/08/2026$0.004760$0.004940$0.004560 $0.004590$921.33K—-3.57%
02/07/2026$0.004780$0.004820$0.004530 $0.004760$890.56K—-0.42%
02/06/2026$0.004350$0.004910$0.003940 $0.004790$1.11M—+10.11%
02/05/2026$0.005280$0.005300$0.004330 $0.004340$3.09M—-17.80%
02/04/2026$0.005880$0.006380$0.005160 $0.005280$5.35M—-10.20%
02/03/2026$0.005170$0.006550$0.005020 $0.005880$14.24M—+13.73%
02/02/2026$0.004930$0.005220$0.004790 $0.005160$1.18M$51.60M+4.67%
02/01/2026$0.005040$0.005270$0.004870 $0.004930$661.86K—-2.18%
01/31/2026$0.005570$0.005580$0.004630 $0.005030$795.10K—-9.69%
01/30/2026$0.005720$0.005740$0.005460 $0.005550$518.89K—-2.97%
01/29/2026$0.006070$0.006370$0.005600 $0.005720$1.10M—-5.77%
01/28/2026$0.006180$0.006190$0.006020 $0.006060$233.50K—-1.94%
01/27/2026$0.006170$0.006220$0.006030 $0.006180$318.70K—+0.16%
01/26/2026$0.006030$0.006240$0.005990 $0.006180$390.56K—+2.49%
01/25/2026$0.006290$0.006330$0.005860 $0.006030$438.26K—-4.13%
01/24/2026$0.006350$0.006410$0.006260 $0.006290$402.84K—-0.94%
01/23/2026$0.006370$0.006530$0.006300 $0.006350$355.88K—-0.31%
01/22/2026$0.006520$0.006810$0.006300 $0.006370$550.01K—-2.30%
01/21/2026$0.006170$0.006600$0.006090 $0.006510$690.40K—+5.51%
01/20/2026$0.006600$0.006610$0.006100 $0.006170$510.81K—-6.52%
01/19/2026$0.006790$0.006790$0.006240 $0.006610$770.70K—-2.65%
01/18/2026$0.007280$0.007350$0.006780 $0.006810$435.65K—-6.46%
01/17/2026$0.007050$0.007430$0.007010 $0.007280$450.11K—+3.26%
01/16/2026$0.006950$0.007070$0.006830 $0.007050$332.31K—+1.44%
01/15/2026$0.007320$0.007320$0.006800 $0.006960$399.49K—-4.92%
01/14/2026$0.007430$0.007500$0.007230 $0.007310$421.35K—-1.62%
01/13/2026$0.006920$0.007500$0.006900 $0.007420$315.06K—+7.23%
01/12/2026$0.007050$0.007280$0.006860 $0.006930$283.78K—-1.70%
01/11/2026$0.007230$0.007380$0.006960 $0.007030$351.07K—-2.77%
01/10/2026$0.007280$0.007340$0.007160 $0.007230$265.42K—-0.69%
01/09/2026$0.007410$0.007420$0.007190 $0.007290$501.92K—-1.62%
01/08/2026$0.007230$0.007640$0.007160 $0.007410$1.35M—+2.49%
01/07/2026$0.007460$0.007490$0.007130 $0.007230$349.84K—-3.08%
01/06/2026$0.007270$0.007570$0.007110 $0.007460$812.82K—+2.61%
01/05/2026$0.006950$0.007420$0.006840 $0.007270$1.16M$72.70M+4.60%
01/04/2026$0.006770$0.007020$0.006770 $0.006940$413.10K—+2.51%
01/03/2026$0.006790$0.006860$0.006600 $0.006780$187.00K—-0.15%
01/02/2026$0.006510$0.006800$0.006500 $0.006790$332.84K—+4.30%
01/01/2026$0.006240$0.006550$0.006210 $0.006530$212.59K—+4.65%
12/31/2025$0.006420$0.006420$0.006130 $0.006240$302.33K—-2.80%
12/30/2025$0.006370$0.006510$0.006320 $0.006430$332.08K—+0.94%
12/29/2025$0.006490$0.006610$0.006330 $0.006370$233.42K—-1.85%
12/28/2025$0.006660$0.006790$0.006420 $0.006500$429.94K—-2.40%
12/27/2025$0.006270$0.006760$0.006240 $0.006660$731.97K—+6.22%
12/26/2025$0.006210$0.006380$0.006190 $0.006260$263.97K—+0.81%
12/25/2025$0.006330$0.006430$0.006210 $0.006240$132.95K—-1.42%
12/24/2025$0.006350$0.006360$0.006150 $0.006340$206.44K—-0.16%
12/23/2025$0.006550$0.006600$0.006140 $0.006340$569.52K—-3.21%
12/22/2025$0.006460$0.006630$0.006360 $0.006560$169.75K—+1.55%
12/21/2025$0.006570$0.006730$0.006350 $0.006450$196.91K—-1.83%
12/20/2025$0.006520$0.006660$0.006480 $0.006580$152.82K—+0.92%
12/19/2025$0.006160$0.006540$0.006100 $0.006510$423.02K—+5.68%
12/18/2025$0.006370$0.006480$0.005990 $0.006160$342.68K—-3.30%
12/17/2025$0.006920$0.006920$0.006320 $0.006370$600.58K—-7.95%
12/16/2025$0.006930$0.007000$0.006750 $0.006910$366.57K—-0.29%
12/15/2025$0.007060$0.007240$0.006780 $0.006930$526.81K—-1.84%
12/14/2025$0.007420$0.007450$0.006990 $0.007060$303.66K—-4.85%
12/13/2025$0.007390$0.007480$0.007380 $0.007430$164.24K—+0.54%
12/12/2025$0.007490$0.007540$0.007160 $0.007380$283.60K—-1.47%
12/11/2025$0.007610$0.007620$0.007350 $0.007480$444.00K—-1.71%
12/10/2025$0.007890$0.008010$0.007610 $0.007610$653.76K—-3.55%
12/09/2025$0.007730$0.008040$0.007540 $0.007890$630.27K—+2.07%
12/08/2025$0.007570$0.007830$0.007540 $0.007730$263.29K$77.30M+2.11%
12/07/2025$0.007770$0.007820$0.007440 $0.007570$481.92K—-2.57%
12/06/2025$0.007670$0.007830$0.007600 $0.007770$314.94K—+1.30%
12/05/2025$0.007710$0.007870$0.007480 $0.007680$641.34K—-0.39%
12/04/2025$0.008010$0.008040$0.007630 $0.007710$277.30K—-3.75%
12/03/2025$0.007890$0.008080$0.007780 $0.008000$586.83K—+1.39%
12/02/2025$0.007480$0.008020$0.007410 $0.007870$506.49K—+5.21%
12/01/2025$0.007760$0.007760$0.007190 $0.007480$675.40K—-3.61%
11/30/2025$0.008020$0.008150$0.007740 $0.007740$466.74K—-3.49%
11/29/2025$0.008090$0.008390$0.008010 $0.008020$596.45K—-0.87%
11/28/2025$0.008240$0.008380$0.008010 $0.008090$765.94K—-1.82%
11/27/2025$0.008140$0.008340$0.008080 $0.008250$454.38K—+1.35%
11/26/2025$0.008310$0.008330$0.007990 $0.008130$649.60K—-2.17%
11/25/2025$0.008180$0.008400$0.007960 $0.008310$671.39K—+1.59%
11/24/2025$0.007840$0.008270$0.007740 $0.008180$615.16K—+4.34%
11/23/2025$0.007840$0.008060$0.007820 $0.007840$445.66K—+0.00%
11/22/2025$0.007930$0.008010$0.007640 $0.007840$448.94K—-1.13%
11/21/2025$0.008050$0.008270$0.007360 $0.007920$1.47M—-1.61%
11/20/2025$0.008450$0.008760$0.007970 $0.008040$791.36K—-4.85%
11/19/2025$0.008700$0.008760$0.008100 $0.008460$775.14K—-2.76%
11/18/2025$0.008540$0.008850$0.008390 $0.008690$842.36K—+1.76%
11/17/2025$0.008770$0.008990$0.008390 $0.008550$737.38K—-2.51%
11/16/2025$0.008920$0.008980$0.008470 $0.008760$399.13K—-1.79%
11/15/2025$0.008890$0.009150$0.008830 $0.008920$307.88K—+0.34%
11/14/2025$0.009050$0.009130$0.008610 $0.008880$1.22M—-1.88%
11/13/2025$0.009620$0.009680$0.008870 $0.009060$1.41M—-5.82%
11/12/2025$0.009970$0.01074$0.009430 $0.009630$4.29M—-3.41%
11/11/2025$0.01008$0.01268$0.009800 $0.009980$11.84M—-0.99%
11/10/2025$0.009870$0.01013$0.009720 $0.01003$725.85K—+1.62%
11/09/2025$0.01003$0.01008$0.009650 $0.009870$756.47K—-1.60%

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

All sections