Prices / ANOME / Price history Lịch sử giá ANOME
Daily open, high, low, close and volume (UTC), from the exchange with the most ANOME volume. Showing the last 365 days.
Monthly returns ANOMEYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -11% -60% +133% -50% +6.8% -63% +103% +20% +32% -34% -4.4% — -67% 2025 — — — — — — — — — — -54% -24% -65%
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 11/02/2026 $0.01782 $0.01969 $0.01607
$0.01703 $15.86K $994.50K -4.46% 11/01/2026 $0.01781 $0.01821 $0.01769
$0.01782 $29.67K $1.04M +0.10% 10/31/2026 $0.01790 $0.01830 $0.01783
$0.01796 $28.46K $1.05M +0.32% 10/30/2026 $0.01878 $0.01879 $0.01792
$0.01800 $24.65K $1.05M -4.14% 10/29/2026 $0.01917 $0.01921 $0.01872
$0.01879 $22.87K $1.10M -2.00% 10/28/2026 $0.01919 $0.01928 $0.01916
$0.01917 $30.40K $1.12M -0.11% 10/27/2026 $0.01917 $0.01928 $0.01911
$0.01919 $31.44K $1.12M +0.09% 10/26/2026 $0.01925 $0.01931 $0.01889
$0.01917 $31.80K $1.12M -0.39% 10/25/2026 $0.01948 $0.01974 $0.01870
$0.01925 $29.49K $1.12M -1.19% 10/24/2026 $0.01933 $0.01969 $0.01870
$0.01948 $30.21K $1.13M +0.78% 10/23/2026 $0.01823 $0.01999 $0.01751
$0.01933 $23.38K $1.11M +6.04% 10/22/2026 $0.01636 $0.01975 $0.01500
$0.01823 $21.08K $1.04M +11.42% 10/21/2026 $0.01661 $0.01722 $0.01457
$0.01636 $14.43K $937.24K -1.45% 10/20/2026 $0.01821 $0.01892 $0.01550
$0.01662 $13.48K $955.65K -8.74% 10/19/2026 $0.01981 $0.01983 $0.01713
$0.01821 $26.54K $1.05M -8.09% 10/18/2026 $0.02051 $0.02069 $0.01957
$0.01981 $22.31K $1.12M -3.43% 10/17/2026 $0.02115 $0.02119 $0.02048
$0.02051 $32.06K $1.15M -2.99% 10/16/2026 $0.02217 $0.02257 $0.01997
$0.02115 $23.14K $1.19M -4.62% 10/15/2026 $0.02287 $0.02289 $0.02200
$0.02218 $13.53K $1.24M -3.04% 10/14/2026 $0.02333 $0.02335 $0.02275
$0.02287 $28.06K $1.28M -1.97% 10/13/2026 $0.02356 $0.02365 $0.02302
$0.02334 $27.02K $1.28M -0.97% 10/12/2026 $0.02234 $0.02493 $0.02234
$0.02356 $22.42K $1.29M +5.50% 10/11/2026 $0.02100 $0.02436 $0.02063
$0.02257 $19.90K $1.22M +7.50% 10/10/2026 $0.02275 $0.02276 $0.02095
$0.02100 $22.65K $1.13M -7.71% 10/09/2026 $0.02309 $0.02315 $0.02266
$0.02275 $23.59K $1.21M -1.46% 10/08/2026 $0.02393 $0.02394 $0.02100
$0.02309 $8.59K $1.23M -3.52% 10/07/2026 $0.02266 $0.02436 $0.02106
$0.02393 $19.15K $1.27M +5.62% 10/06/2026 $0.02582 $0.02586 $0.01931
$0.02266 $22.00K $1.18M -12.24% 10/05/2026 $0.02569 $0.02705 $0.02493
$0.02584 $35.89K $1.24M +0.58% 10/04/2026 $0.02769 $0.02769 $0.02511
$0.02568 $21.45K $1.23M -7.25% 10/03/2026 $0.02719 $0.02840 $0.02651
$0.02769 $26.42K $1.32M +1.81% 10/02/2026 $0.02680 $0.02737 $0.02676
$0.02719 $30.72K $1.30M +1.46% 10/01/2026 $0.02739 $0.02846 $0.02672
$0.02680 $26.04K $1.22M -2.13% 09/30/2026 $0.02602 $0.02753 $0.02585
$0.02739 $21.16K $1.25M +5.26% 09/29/2026 $0.02545 $0.02616 $0.02285
$0.02602 $12.03K $1.20M +2.24% 09/28/2026 $0.02671 $0.02765 $0.02413
$0.02545 $13.24K $1.18M -4.72% 09/27/2026 $0.02844 $0.02893 $0.02588
$0.02671 $15.94K $1.24M -6.09% 09/26/2026 $0.02991 $0.02991 $0.02739
$0.02844 $17.90K $1.33M -4.89% 09/25/2026 $0.03270 $0.03320 $0.02841
$0.02990 $13.35K $1.41M -8.55% 09/24/2026 $0.03296 $0.03319 $0.03144
$0.03271 $26.09K $1.54M -0.74% 09/23/2026 $0.03171 $0.03583 $0.02955
$0.03296 $36.99K $1.53M +3.92% 09/22/2026 $0.02638 $0.03296 $0.02637
$0.03172 $22.77K — +20.23% 09/21/2026 $0.02720 $0.03029 $0.02588
$0.02638 $17.34K $940.68K -3.03% 09/20/2026 $0.02673 $0.02790 $0.02363
$0.02721 $18.77K $971.78K +1.79% 09/19/2026 $0.02773 $0.02834 $0.02651
$0.02674 $16.13K $816.27K -3.58% 09/18/2026 $0.02841 $0.02942 $0.02612
$0.02774 $17.08K $842.64K -2.34% 09/17/2026 $0.03155 $0.03218 $0.02436
$0.02855 $23.73K $857.90K -9.50% 09/16/2026 $0.03263 $0.03384 $0.03043
$0.03190 $17.11K $957.74K -2.26% 09/15/2026 $0.03317 $0.03447 $0.03060
$0.03265 $18.18K $972.95K -1.57% 09/14/2026 $0.03341 $0.03599 $0.03238
$0.03316 $16.14K — -0.73% 09/13/2026 $0.03198 $0.03516 $0.03139
$0.03341 $16.63K — +4.48% 09/12/2026 $0.03156 $0.03339 $0.03106
$0.03198 $15.55K — +1.31% 09/11/2026 $0.03058 $0.03194 $0.02967
$0.03157 $16.48K — +3.26% 09/10/2026 $0.03417 $0.03492 $0.02896
$0.03082 $18.78K — -9.80% 09/09/2026 $0.02997 $0.03617 $0.02987
$0.03416 $19.51K — +13.98% 09/08/2026 $0.02883 $0.03223 $0.02858
$0.02998 $16.85K — +3.99% 09/07/2026 $0.03279 $0.03285 $0.02841
$0.02883 $19.91K — -12.08% 09/06/2026 $0.03401 $0.03447 $0.03104
$0.03279 $16.63K — -3.57% 09/05/2026 $0.03700 $0.03848 $0.03055
$0.03402 $19.47K — -8.05% 09/04/2026 $0.03599 $0.05084 $0.02975
$0.03715 $53.63K — +3.23% 09/03/2026 $0.02431 $0.03929 $0.02382
$0.03621 $36.98K — +48.93% 09/02/2026 $0.02169 $0.03054 $0.02076
$0.02433 $20.48K — +12.17% 09/01/2026 $0.02073 $0.02322 $0.02066
$0.02169 $20.32K — +4.65% 08/31/2026 $0.01819 $0.02386 $0.01810
$0.02073 $27.27K — +13.97% 08/30/2026 $0.01729 $0.01863 $0.01725
$0.01819 $15.88K — +5.22% 08/29/2026 $0.01668 $0.01981 $0.01667
$0.01728 $13.65K — +3.58% 08/28/2026 $0.01602 $0.01685 $0.01535
$0.01668 $8.89K — +4.13% 08/27/2026 $0.01637 $0.01656 $0.01580
$0.01602 $10.91K — -2.12% 08/26/2026 $0.01605 $0.01685 $0.01587
$0.01639 $16.52K — +2.12% 08/25/2026 $0.01651 $0.01690 $0.01537
$0.01605 $18.81K — -2.78% 08/24/2026 $0.01599 $0.01691 $0.01560
$0.01651 $14.85K — +3.25% 08/23/2026 $0.01642 $0.01762 $0.01580
$0.01600 $1.66K — -2.60% 08/22/2026 $0.01662 $0.01732 $0.01518
$0.01642 $6.29K — -1.21% 08/21/2026 $0.01560 $0.01762 $0.01460
$0.01664 $10.16K — +6.64% 08/20/2026 $0.01717 $0.01762 $0.01484
$0.01565 $7.48K — -8.88% 08/19/2026 $0.01674 $0.01762 $0.01674
$0.01718 $16.53K — +2.64% 08/18/2026 $0.01664 $0.01762 $0.01628
$0.01690 $16.91K — +1.54% 08/17/2026 $0.01694 $0.01780 $0.01630
$0.01707 $14.96K — +0.74% 08/16/2026 $0.01748 $0.01775 $0.01581
$0.01694 $9.80K — -3.05% 08/15/2026 $0.01699 $0.01814 $0.01650
$0.01748 $16.38K — +2.91% 08/14/2026 $0.01701 $0.01827 $0.01600
$0.01698 $16.44K — -0.20% 08/13/2026 $0.01708 $0.01880 $0.01505
$0.01700 $10.76K — -0.43% 08/12/2026 $0.03953 $0.08873 $0.01505
$0.01707 $20.01K — -56.81% 08/11/2026 $0.03326 $0.04660 $0.01500
$0.03953 $2.16K — +18.84% 08/10/2026 $0.04412 $0.04415 $0.03259
$0.03329 $1.10K — -24.54% 08/09/2026 $0.05022 $0.05022 $0.04400
$0.04412 $941.01 — -12.15% 08/08/2026 $0.04784 $0.05497 $0.04458
$0.05024 $1.12K — +5.01% 08/07/2026 $0.06191 $0.07212 $0.04500
$0.04785 $5.03K — -22.71% 08/06/2026 $0.05399 $0.08116 $0.05000
$0.06194 $19.51K — +14.73% 08/05/2026 $0.08998 $0.09994 $0.04900
$0.05399 $5.00K — -40.00% 08/04/2026 $0.01385 $0.1679 $0.01345
$0.08659 $12.77K — +525.02% 08/03/2026 $0.01726 $0.01734 $0.01290
$0.01385 $1.05K — -19.74% 08/02/2026 $0.01449 $0.01829 $0.01426
$0.01726 $1.04K — +19.15% 08/01/2026 $0.01728 $0.01747 $0.01429
$0.01448 $3.75K — -16.23% 07/31/2026 $0.01580 $0.01733 $0.01570
$0.01730 $8.86K — +9.52% 07/30/2026 $0.01637 $0.01637 $0.01568
$0.01579 $12.52K — -3.51% 07/29/2026 $0.01859 $0.01861 $0.01607
$0.01636 $4.63K — -12.00% 07/28/2026 $0.01882 $0.01896 $0.01830
$0.01860 $1.02K — -1.21% 07/27/2026 $0.01843 $0.01894 $0.01782
$0.01883 $4.50K — +2.15% 07/26/2026 $0.01855 $0.01878 $0.01828
$0.01842 $2.08K — -0.70% 07/25/2026 $0.01805 $0.01931 $0.01779
$0.01855 $8.43K — +2.79% 07/24/2026 $0.01805 $0.01931 $0.01698
$0.01805 $14.80K — +0.00% 07/23/2026 $0.01837 $0.01884 $0.01715
$0.01805 $10.40K — -1.76% 07/22/2026 $0.01719 $0.02045 $0.01691
$0.01837 $11.72K — +6.83% 07/21/2026 $0.01677 $0.01829 $0.01639
$0.01719 $17.24K — +2.53% 07/20/2026 $0.01620 $0.01830 $0.01575
$0.01678 $13.25K — +3.56% 07/19/2026 $0.01634 $0.01682 $0.01555
$0.01621 $9.71K — -0.80% 07/18/2026 $0.01672 $0.01719 $0.01542
$0.01634 $17.98K — -2.25% 07/17/2026 $0.01804 $0.01876 $0.01613
$0.01695 $11.82K — -6.06% 07/16/2026 $0.01747 $0.01947 $0.01617
$0.01835 $9.44K — +5.03% 07/15/2026 $0.01932 $0.02537 $0.01448
$0.01746 $14.28K — -9.60% 07/14/2026 $0.01534 $0.02055 $0.01480
$0.01932 $13.88K — +25.90% 07/13/2026 $0.01439 $0.01880 $0.01382
$0.01560 $5.96K — +8.36% 07/12/2026 $0.01384 $0.01534 $0.01189
$0.01480 $5.75K — +6.98% 07/11/2026 $0.01269 $0.01900 $0.01243
$0.01383 $8.51K — +8.99% 07/10/2026 $0.01320 $0.01515 $0.01246
$0.01269 $12.03K — -3.87% 07/09/2026 $0.01381 $0.01515 $0.01057
$0.01320 $6.81K — -4.40% 07/08/2026 $0.01129 $0.01685 $0.01054
$0.01380 $15.42K — +22.29% 07/07/2026 $0.01508 $0.02032 $0.01126
$0.01167 $12.18K — -22.57% 07/06/2026 $0.01824 $0.02436 $0.01087
$0.01508 $8.65K — -17.33% 07/05/2026 $0.008596 $0.02386 $0.007400
$0.01826 $8.45K — +112.41% 07/04/2026 $0.007629 $0.01150 $0.007369
$0.008736 $4.73K — +14.51% 07/03/2026 $0.007364 $0.01426 $0.005145
$0.007624 $27.18K — +3.53% 07/02/2026 $0.008460 $0.008502 $0.007348
$0.007364 $51.05K — -12.96% 07/01/2026 $0.008534 $0.008608 $0.008444
$0.008465 $32.90K — -0.81% 06/30/2026 $0.008558 $0.008611 $0.008417
$0.008556 $34.15K — -0.02% 06/29/2026 $0.008471 $0.008611 $0.008430
$0.008557 $27.34K — +1.01% 06/28/2026 $0.008769 $0.008822 $0.008471
$0.008489 $18.13K — -3.19% 06/27/2026 $0.009363 $0.009365 $0.008488
$0.008763 $5.59K — -6.40% 06/26/2026 $0.009686 $0.009723 $0.009354
$0.009363 $49.37K — -3.33% 06/25/2026 $0.009551 $0.009686 $0.009503
$0.009686 $29.88K — +1.41% 06/24/2026 $0.009672 $0.009702 $0.009410
$0.009550 $17.45K — -1.26% 06/23/2026 $0.01032 $0.01035 $0.009346
$0.009671 $26.47K — -6.29% 06/22/2026 $0.01005 $0.01047 $0.01005
$0.01032 $28.77K — +2.67% 06/21/2026 $0.01054 $0.01056 $0.01000
$0.01005 $21.57K — -4.61% 06/20/2026 $0.01041 $0.01058 $0.01000
$0.01054 $22.42K — +1.24% 06/19/2026 $0.01112 $0.01128 $0.01009
$0.01041 $21.18K — -6.37% 06/18/2026 $0.01443 $0.01450 $0.01110
$0.01116 $24.87K — -22.64% 06/17/2026 $0.01479 $0.01479 $0.01240
$0.01450 $30.13K — -1.94% 06/16/2026 $0.01719 $0.01783 $0.01477
$0.01479 $27.47K — -13.98% 06/15/2026 $0.01878 $0.01920 $0.01717
$0.01719 $29.34K — -8.45% 06/14/2026 $0.01862 $0.01915 $0.01851
$0.01878 $26.12K — +0.85% 06/13/2026 $0.01942 $0.01942 $0.01841
$0.01862 $24.14K — -4.14% 06/12/2026 $0.02081 $0.02099 $0.01922
$0.01942 $31.74K — -6.68% 06/11/2026 $0.02007 $0.02160 $0.01972
$0.02081 $31.39K — +3.68% 06/10/2026 $0.02052 $0.02098 $0.01972
$0.02007 $28.43K — -2.15% 06/09/2026 $0.02331 $0.02331 $0.01993
$0.02052 $34.18K — -11.99% 06/08/2026 $0.02315 $0.02375 $0.02252
$0.02332 $39.34K — +0.70% 06/07/2026 $0.02307 $0.02359 $0.02289
$0.02315 $39.99K — +0.36% 06/06/2026 $0.02393 $0.02408 $0.02307
$0.02307 $34.01K — -3.59% 06/05/2026 $0.02322 $0.02440 $0.02317
$0.02393 $103.83K — +3.07% 06/04/2026 $0.02316 $0.02362 $0.02280
$0.02322 $27.93K — +0.26% 06/03/2026 $0.02260 $0.02316 $0.02234
$0.02316 $28.08K — +2.48% 06/02/2026 $0.02328 $0.02384 $0.02248
$0.02256 $33.88K — -3.07% 06/01/2026 $0.02326 $0.02371 $0.02304
$0.02328 $31.62K — +0.08% 05/31/2026 $0.02323 $0.02358 $0.02303
$0.02320 $20.43K — -0.16% 05/30/2026 $0.02305 $0.02354 $0.02269
$0.02323 $23.35K — +0.77% 05/29/2026 $0.02270 $0.02324 $0.02245
$0.02305 $96.41K — +1.56% 05/28/2026 $0.02346 $0.02362 $0.02269
$0.02269 $147.99K — -3.30% 05/27/2026 $0.02341 $0.02349 $0.02287
$0.02346 $140.81K — +0.25% 05/26/2026 $0.02435 $0.02437 $0.02341
$0.02341 $147.62K — -3.90% 05/25/2026 $0.02532 $0.02569 $0.02395
$0.02435 $93.08K — -3.83% 05/24/2026 $0.02348 $0.02543 $0.02342
$0.02532 $101.61K — +7.83% 05/23/2026 $0.02345 $0.02379 $0.02305
$0.02348 $128.33K — +0.14% 05/22/2026 $0.02273 $0.02352 $0.02255
$0.02346 $102.76K — +3.21% 05/21/2026 $0.02232 $0.02273 $0.02218
$0.02273 $110.08K — +1.84% 05/20/2026 $0.02219 $0.02251 $0.02201
$0.02232 $108.98K — +0.57% 05/19/2026 $0.02187 $0.02246 $0.02175
$0.02219 $110.17K — +1.46% 05/18/2026 $0.02133 $0.02209 $0.02124
$0.02187 $153.79K — +2.55% 05/17/2026 $0.02165 $0.02169 $0.02095
$0.02133 $87.13K — -1.49% 05/16/2026 $0.02224 $0.02259 $0.02161
$0.02165 $115.84K — -2.68% 05/15/2026 $0.02203 $0.02286 $0.02146
$0.02224 $153.85K — +0.95% 05/14/2026 $0.02183 $0.02207 $0.02107
$0.02204 $164.01K — +0.93% 05/13/2026 $0.02256 $0.02260 $0.02168
$0.02185 $137.59K — -3.13% 05/12/2026 $0.02294 $0.02296 $0.02237
$0.02256 $119.47K — -1.64% 05/11/2026 $0.02374 $0.02391 $0.02285
$0.02294 $132.55K — -3.40% 05/10/2026 $0.02377 $0.02426 $0.02357
$0.02371 $110.48K — -0.25% 05/09/2026 $0.02293 $0.02383 $0.02293
$0.02377 $92.67K — +3.66% 05/08/2026 $0.02211 $0.02298 $0.02199
$0.02293 $143.93K — +3.72% 05/07/2026 $0.02175 $0.02229 $0.02170
$0.02211 $136.74K — +1.65% 05/06/2026 $0.02165 $0.02197 $0.02139
$0.02175 $158.67K — +0.49% 05/05/2026 $0.02134 $0.02251 $0.02097
$0.02165 $169.31K — +1.43% 05/04/2026 $0.02171 $0.02172 $0.02084
$0.02134 $194.54K — -1.71% 05/03/2026 $0.02140 $0.02228 $0.02095
$0.02171 $92.12K — +1.44% 05/02/2026 $0.02133 $0.02190 $0.02129
$0.02140 $81.15K — +0.33% 05/01/2026 $0.02171 $0.02172 $0.02098
$0.02133 $134.15K — -1.74% 04/30/2026 $0.02174 $0.02200 $0.02133
$0.02171 $102.00K — -0.12% 04/29/2026 $0.02271 $0.02283 $0.02171
$0.02174 $150.52K — -4.27% 04/28/2026 $0.02258 $0.02329 $0.02247
$0.02271 $163.88K — +0.57% 04/27/2026 $0.02270 $0.02289 $0.02222
$0.02258 $175.40K — -0.55% 04/26/2026 $0.02275 $0.02290 $0.02198
$0.02271 $127.67K — -0.20% 04/25/2026 $0.02199 $0.02285 $0.02198
$0.02275 $51.95K — +3.48% 04/24/2026 $0.02235 $0.02320 $0.02055
$0.02199 $116.66K — -1.61% 04/23/2026 $0.02092 $0.02348 $0.02092
$0.02235 $124.13K — +6.83% 04/22/2026 $0.02221 $0.02239 $0.01980
$0.02094 $158.07K — -5.71% 04/21/2026 $0.02209 $0.02377 $0.02017
$0.02221 $239.91K — +0.55% 04/20/2026 $0.02254 $0.02421 $0.02101
$0.02209 $403.01K — -2.02% 04/19/2026 $0.02350 $0.02425 $0.02125
$0.02254 $360.38K — -4.09% 04/18/2026 $0.02404 $0.02450 $0.02154
$0.02350 $274.19K — -2.23% 04/17/2026 $0.02266 $0.02580 $0.02181
$0.02404 $463.51K — +6.07% 04/16/2026 $0.02491 $0.02627 $0.02068
$0.02281 $330.12K — -8.43% 04/15/2026 $0.02552 $0.02755 $0.02391
$0.02491 $376.85K — -2.38% 04/14/2026 $0.03530 $0.03622 $0.02374
$0.02552 $646.78K — -27.72% 04/13/2026 $0.03490 $0.03688 $0.03388
$0.03530 $423.07K — +1.16% 04/12/2026 $0.03705 $0.03764 $0.03406
$0.03479 $363.44K — -6.08% 04/11/2026 $0.03687 $0.03729 $0.03567
$0.03705 $266.10K — +0.49% 04/10/2026 $0.03696 $0.03734 $0.03560
$0.03683 $341.70K — -0.35% 04/09/2026 $0.03732 $0.03795 $0.03585
$0.03696 $396.09K — -0.96% 04/08/2026 $0.03718 $0.03834 $0.03641
$0.03732 $258.35K — +0.37% 04/07/2026 $0.03834 $0.03898 $0.03666
$0.03722 $366.54K — -2.93% 04/06/2026 $0.03852 $0.03958 $0.03760
$0.03834 $321.43K — -0.46% 04/05/2026 $0.03916 $0.04031 $0.03741
$0.03852 $236.90K — -1.64% 04/04/2026 $0.04040 $0.04072 $0.03839
$0.03916 $205.46K — -3.06% 04/03/2026 $0.03994 $0.04135 $0.03912
$0.04040 $244.98K — +1.15% 04/02/2026 $0.03979 $0.04116 $0.03881
$0.03998 $321.38K — +0.47% 04/01/2026 $0.04327 $0.04424 $0.03865
$0.03976 $327.49K — -8.12% 03/31/2026 $0.04373 $0.04462 $0.04295
$0.04327 $356.62K — -1.04% 03/30/2026 $0.04170 $0.04532 $0.04164
$0.04373 $389.94K — +4.85% 03/29/2026 $0.04031 $0.04314 $0.04026
$0.04170 $271.54K — +3.45% 03/28/2026 $0.03992 $0.04082 $0.03992
$0.04031 $178.12K — +0.99% 03/27/2026 $0.04199 $0.04214 $0.03977
$0.03992 $383.34K — -4.93% 03/26/2026 $0.04280 $0.04329 $0.04197
$0.04199 $222.88K — -1.89% 03/25/2026 $0.03721 $0.04308 $0.03710
$0.04280 $281.10K — +15.03% 03/24/2026 $0.03636 $0.03728 $0.03636
$0.03721 $225.65K — +2.33% 03/23/2026 $0.03656 $0.03666 $0.03558
$0.03639 $431.83K — -0.49% 03/22/2026 $0.03765 $0.03808 $0.03651
$0.03656 $134.40K — -2.89% 03/21/2026 $0.03933 $0.03947 $0.03706
$0.03765 $147.99K — -4.25% 03/20/2026 $0.03849 $0.03968 $0.03787
$0.03934 $155.97K — +2.19% 03/19/2026 $0.03851 $0.03925 $0.03820
$0.03851 $322.47K — +0.00% 03/18/2026 $0.03516 $0.03867 $0.03494
$0.03851 $149.19K — +9.52% 03/17/2026 $0.02231 $0.03729 $0.02223
$0.03516 $430.80K — +57.62% 03/16/2026 $0.02289 $0.02305 $0.02192
$0.02231 $411.36K — -2.55% 03/15/2026 $0.02334 $0.02349 $0.02222
$0.02286 $171.93K — -2.05% 03/14/2026 $0.02113 $0.02369 $0.02036
$0.02341 $89.31K — +10.77% 03/13/2026 $0.02194 $0.02253 $0.02113
$0.02114 $234.37K — -3.64% 03/12/2026 $0.02342 $0.02374 $0.02144
$0.02194 $186.90K — -6.32% 03/11/2026 $0.02187 $0.02342 $0.02165
$0.02342 $175.61K — +7.12% 03/10/2026 $0.02150 $0.02208 $0.02105
$0.02187 $197.66K — +1.69% 03/09/2026 $0.02257 $0.02277 $0.02147
$0.02150 $235.84K — -4.72% 03/08/2026 $0.02262 $0.02277 $0.02214
$0.02257 $216.38K — -0.22% 03/07/2026 $0.02166 $0.02274 $0.02161
$0.02262 $149.14K — +4.42% 03/06/2026 $0.02056 $0.02185 $0.02020
$0.02166 $281.15K — +5.34% 03/05/2026 $0.02008 $0.02099 $0.01974
$0.02056 $147.79K — +2.38% 03/04/2026 $0.02041 $0.02074 $0.01948
$0.02009 $392.33K — -1.56% 03/03/2026 $0.01961 $0.02179 $0.01930
$0.02043 $168.03K — +4.13% 03/02/2026 $0.01906 $0.02005 $0.01858
$0.01959 $286.19K — +2.81% 03/01/2026 $0.01858 $0.01927 $0.01826
$0.01908 $171.91K — +2.68% 02/28/2026 $0.01759 $0.01911 $0.01756
$0.01858 $239.30K — +5.61% 02/27/2026 $0.01768 $0.01814 $0.01751
$0.01756 $224.89K — -0.69% 02/26/2026 $0.01833 $0.01834 $0.01764
$0.01768 $149.79K — -3.54% 02/25/2026 $0.01761 $0.01836 $0.01748
$0.01832 $198.29K — +4.03% 02/24/2026 $0.01716 $0.01761 $0.01688
$0.01761 $221.40K — +2.63% 02/23/2026 $0.01732 $0.01803 $0.01709
$0.01714 $155.42K — -1.01% 02/22/2026 $0.01709 $0.01774 $0.01660
$0.01732 $205.22K — +1.30% 02/21/2026 $0.01834 $0.01910 $0.01675
$0.01711 $102.00K — -6.73% 02/20/2026 $0.01908 $0.01916 $0.01795
$0.01834 $230.94K — -3.87% 02/19/2026 $0.01933 $0.01935 $0.01857
$0.01908 $174.31K — -1.30% 02/18/2026 $0.01908 $0.02018 $0.01906
$0.01933 $120.96K — +1.33% 02/17/2026 $0.01891 $0.01915 $0.01868
$0.01908 $197.23K — +0.91% 02/16/2026 $0.01815 $0.01896 $0.01814
$0.01891 $112.51K — +4.16% 02/15/2026 $0.01810 $0.01846 $0.01774
$0.01815 $187.87K — +0.30% 02/14/2026 $0.01756 $0.01813 $0.01725
$0.01810 $172.56K — +3.07% 02/13/2026 $0.01829 $0.01848 $0.01737
$0.01756 $159.10K — -3.99% 02/12/2026 $0.01841 $0.01843 $0.01786
$0.01829 $182.85K — -0.66% 02/11/2026 $0.01848 $0.01850 $0.01806
$0.01841 $185.28K — -0.37% 02/10/2026 $0.01872 $0.01902 $0.01842
$0.01848 $257.88K — -1.28% 02/09/2026 $0.01870 $0.01969 $0.01862
$0.01872 $162.52K $18.78M +0.11% 02/08/2026 $0.02034 $0.02168 $0.01780
$0.01870 $249.29K — -8.06% 02/07/2026 $0.02121 $0.02126 $0.01997
$0.02034 $148.22K — -4.10% 02/06/2026 $0.02507 $0.02524 $0.02116
$0.02122 $76.34K — -15.36% 02/05/2026 $0.02578 $0.02599 $0.02490
$0.02517 $117.34K — -2.37% 02/04/2026 $0.02741 $0.02753 $0.02542
$0.02578 $120.09K — -5.95% 02/03/2026 $0.02671 $0.02871 $0.02658
$0.02741 $82.66K — +2.62% 02/02/2026 $0.02621 $0.02677 $0.02572
$0.02671 $251.84K — +1.91% 02/01/2026 $0.04699 $0.04723 $0.02200
$0.02621 $231.66K — -44.22% 01/31/2026 $0.04796 $0.04812 $0.04648
$0.04699 $71.47K — -2.02% 01/30/2026 $0.04806 $0.04806 $0.04730
$0.04796 $105.68K — -0.21% 01/29/2026 $0.04840 $0.04903 $0.04798
$0.04806 $90.71K — -0.70% 01/28/2026 $0.04864 $0.04870 $0.04772
$0.04840 $106.86K — -0.49% 01/27/2026 $0.04745 $0.04867 $0.04745
$0.04864 $85.89K — +2.51% 01/26/2026 $0.04875 $0.04876 $0.04726
$0.04745 $85.74K — -2.67% 01/25/2026 $0.04839 $0.04942 $0.04836
$0.04874 $86.07K — +0.72% 01/24/2026 $0.04893 $0.04932 $0.04835
$0.04839 $110.54K — -1.10% 01/23/2026 $0.04886 $0.04991 $0.04878
$0.04893 $62.95K — +0.14% 01/22/2026 $0.05012 $0.05012 $0.04740
$0.04886 $110.08K — -2.51% 01/21/2026 $0.05033 $0.05135 $0.05005
$0.05012 $56.01K — -0.42% 01/20/2026 $0.05017 $0.05058 $0.04950
$0.05030 $143.52K — +0.26% 01/19/2026 $0.05026 $0.05040 $0.04950
$0.05016 $83.27K — -0.20% 01/18/2026 $0.05022 $0.05108 $0.05017
$0.05026 $111.15K — +0.08% 01/17/2026 $0.05184 $0.05202 $0.05008
$0.05021 $95.01K — -3.14% 01/16/2026 $0.05103 $0.05289 $0.05084
$0.05184 $82.88K — +1.59% 01/15/2026 $0.05070 $0.05212 $0.05069
$0.05103 $120.02K — +0.65% 01/14/2026 $0.05112 $0.05112 $0.04981
$0.05070 $94.01K — -0.82% 01/13/2026 $0.05151 $0.05214 $0.05103
$0.05112 $99.09K — -0.76% 01/12/2026 $0.05287 $0.05376 $0.05145
$0.05157 $106.89K — -2.46% 01/11/2026 $0.05294 $0.05304 $0.05159
$0.05287 $106.88K — -0.13% 01/10/2026 $0.05298 $0.05411 $0.05285
$0.05294 $79.69K — -0.08% 01/09/2026 $0.05126 $0.05310 $0.05090
$0.05298 $107.88K $53.14M +3.36% 01/08/2026 $0.05190 $0.05291 $0.05127
$0.05127 $139.90K — -1.21% 01/07/2026 $0.05197 $0.05211 $0.05082
$0.05190 $91.34K — -0.13% 01/06/2026 $0.05214 $0.05228 $0.05091
$0.05198 $102.93K — -0.31% 01/05/2026 $0.05221 $0.05308 $0.05189
$0.05214 $115.20K — -0.13% 01/04/2026 $0.05321 $0.05359 $0.05207
$0.05221 $101.52K — -1.88% 01/03/2026 $0.05262 $0.05417 $0.05260
$0.05320 $61.74K — +1.10% 01/02/2026 $0.05072 $0.05275 $0.05041
$0.05262 $124.47K — +3.75% 01/01/2026 $0.05273 $0.05286 $0.05052
$0.05072 $78.11K — -3.81% 12/31/2025 $0.05328 $0.05414 $0.05267
$0.05275 $87.75K — -0.99% 12/30/2025 $0.05203 $0.05336 $0.05147
$0.05328 $96.58K — +2.40% 12/29/2025 $0.05427 $0.05442 $0.05176
$0.05204 $122.79K — -4.11% 12/28/2025 $0.05489 $0.05490 $0.05246
$0.05427 $79.83K — -1.13% 12/27/2025 $0.05570 $0.05615 $0.05474
$0.05484 $111.59K — -1.54% 12/26/2025 $0.05617 $0.05910 $0.05560
$0.05571 $98.70K — -0.82% 12/25/2025 $0.05611 $0.05730 $0.05395
$0.05617 $337.34K — +0.11% 12/24/2025 $0.05570 $0.05663 $0.05382
$0.05610 $241.07K — +0.72% 12/23/2025 $0.05720 $0.05780 $0.05495
$0.05568 $260.82K — -2.66% 12/22/2025 $0.05750 $0.05863 $0.05556
$0.05720 $269.00K — -0.52% 12/21/2025 $0.05553 $0.05763 $0.05336
$0.05755 $277.28K — +3.64% 12/20/2025 $0.05531 $0.05766 $0.05471
$0.05553 $249.88K — +0.40% 12/19/2025 $0.05551 $0.05847 $0.05481
$0.05531 $312.96K — -0.36% 12/18/2025 $0.05602 $0.05803 $0.05471
$0.05551 $275.32K — -0.91% 12/17/2025 $0.05624 $0.05643 $0.05437
$0.05602 $290.00K — -0.39% 12/16/2025 $0.05694 $0.05751 $0.05502
$0.05625 $184.12K — -1.21% 12/15/2025 $0.06059 $0.06060 $0.05545
$0.05694 $320.69K — -6.02% 12/14/2025 $0.06303 $0.06360 $0.06043
$0.06059 $319.58K — -3.87% 12/13/2025 $0.06338 $0.06390 $0.06245
$0.06303 $166.96K — -0.55% 12/12/2025 $0.06248 $0.06354 $0.06203
$0.06338 $219.77K — +1.44% 12/11/2025 $0.06571 $0.06592 $0.06203
$0.06238 $284.74K — -5.07% 12/10/2025 $0.06568 $0.06605 $0.06427
$0.06571 $234.13K — +0.05% 12/09/2025 $0.06349 $0.06570 $0.06294
$0.06568 $249.95K — +3.45% 12/08/2025 $0.06542 $0.06683 $0.06265
$0.06349 $206.37K — -2.95% 12/07/2025 $0.06371 $0.06711 $0.06362
$0.06543 $135.32K — +2.70% 12/06/2025 $0.06295 $0.06374 $0.06168
$0.06370 $131.52K — +1.19% 12/05/2025 $0.06427 $0.06496 $0.06290
$0.06293 $113.89K — -2.08% 12/04/2025 $0.06619 $0.06635 $0.06423
$0.06427 $59.42K — -2.90% 12/03/2025 $0.06711 $0.06804 $0.06543
$0.06619 $91.72K — -1.37% 12/02/2025 $0.06817 $0.06937 $0.06683
$0.06708 $100.88K $67.28M -1.60% 12/01/2025 $0.06957 $0.07031 $0.06809
$0.06869 $110.53K — -1.26% 11/30/2025 $0.06971 $0.07109 $0.06748
$0.06957 $18.32K — -0.20% 11/29/2025 $0.06757 $0.07205 $0.06726
$0.06970 $18.06K — +3.15% 11/28/2025 $0.06275 $0.06774 $0.06275
$0.06757 $17.52K — +7.68% 11/27/2025 $0.06647 $0.06654 $0.06243
$0.06277 $17.11K — -5.57% 11/26/2025 $0.06994 $0.07083 $0.06523
$0.06646 $19.85K — -4.98% 11/25/2025 $0.07364 $0.07364 $0.06866
$0.07082 $20.65K — -3.83% 11/24/2025 $0.07584 $0.07657 $0.07099
$0.07364 $242.45K — -2.90% 11/23/2025 $0.08081 $0.08115 $0.07483
$0.07585 $278.44K — -6.14% 11/22/2025 $0.08222 $0.08277 $0.08020
$0.08081 $295.05K — -1.71% 11/21/2025 $0.08217 $0.08393 $0.08025
$0.08222 $288.16K — +0.06% 11/20/2025 $0.08503 $0.08551 $0.08107
$0.08217 $292.80K — -3.36% 11/19/2025 $0.09338 $0.09413 $0.08400
$0.08503 $334.55K — -8.94% 11/18/2025 $0.08944 $0.09396 $0.08203
$0.09338 $300.39K — +4.41% 11/17/2025 $0.06969 $0.09126 $0.06647
$0.08943 $322.53K — +28.33% 11/16/2025 $0.09556 $0.09564 $0.06900
$0.06968 $158.15K — -27.08% 11/15/2025 $0.1127 $0.1138 $0.09429
$0.09558 $209.23K — -15.18% 11/14/2025 $0.1199 $0.1227 $0.1117
$0.1127 $236.60K — -6.04% 11/13/2025 $0.1167 $0.1217 $0.1137
$0.1199 $162.18K — +2.77% 11/12/2025 $0.1159 $0.1180 $0.1149
$0.1167 $180.32K — +0.69% 11/11/2025 $0.1158 $0.1191 $0.1144
$0.1159 $27.86K — +0.13% 11/10/2025 $0.1165 $0.1213 $0.1142
$0.1164 $25.21K — -0.04% 11/09/2025 $0.1144 $0.1210 $0.1126
$0.1164 $37.81K — +1.73% 11/08/2025 $0.1195 $0.1228 $0.1127
$0.1144 $41.25K — -4.23% 11/07/2025 $0.1176 $0.1238 $0.1162
$0.1183 $21.95K — +0.54% 11/06/2025 $0.1172 $0.1245 $0.1130
$0.1176 $69.94K — +0.38% 11/05/2025 $0.1126 $0.1240 $0.1089
$0.1172 $168.35K — +4.09% 11/04/2025 $0.1192 $0.1245 $0.1098
$0.1126 $214.01K $112.95M -5.54% 11/03/2025 $0.1397 $0.1435 $0.1104
$0.1192 $183.09K — -14.65%
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app