CoinXview PortfolioApp
EN
Coin: 1,237Exchanges: 22Market cap: $2.51T +0.46%Vol 24h: $22.87BDominance: BTC 59.1% ETH 10.0%ETH gas: 0.05 gweiFear & Greed: 37/100

Lịch sử giá APEX

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

Monthly returns APEX

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-42%+5.9%-11%+6.4%+8.9%-12%-19%+14%+13%-28%-15%—-64%
2025+0.8%-29%-32%+12%-69%-28%+41%-6.4%+531%-33%-36%-26%-67%
2024+650%-6.6%+51%-29%+19%-14%-21%-30%+13%-11%+28%-16%+361%
2023+66%-21%-11%+25%-15%-37%+2.6%-24%-18%+45%+62%+3.6%+21%
2022————-39%+35%+46%-14%+84%+7.4%-32%-17%+14%
Monthly average+169%-13%-0.5%+3.7%-19%-11%+10%-12%+125%-3.8%+5.4%-14%
Up years3/41/41/43/42/51/53/51/54/52/52/41/4

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
11/11/2026$0.1831$0.1845$0.1719 $0.1787$1.23M$28.22M-2.40%
11/10/2026$0.1871$0.1899$0.1803 $0.1831$1.13M$28.91M-2.14%
11/09/2026$0.1778$0.1890$0.1771 $0.1871$1.24M$29.55M+5.23%
11/08/2026$0.1882$0.1886$0.1740 $0.1778$561.37K$28.08M-5.53%
11/07/2026$0.1925$0.1944$0.1854 $0.1882$310.01K$29.72M-2.23%
11/06/2026$0.1933$0.2003$0.1911 $0.1925$860.29K$30.40M-0.41%
11/05/2026$0.2115$0.2154$0.1903 $0.1933$734.10K$30.52M-8.61%
11/04/2026$0.2035$0.2190$0.2000 $0.2115$600.02K$33.40M+3.93%
11/03/2026$0.1990$0.2065$0.1958 $0.2035$173.56K$32.14M+2.26%
11/02/2026$0.2070$0.2108$0.1959 $0.1990$139.55K$31.42M-3.86%
11/01/2026$0.2093$0.2132$0.2022 $0.2070$89.91K$32.69M-1.10%
10/31/2026$0.2081$0.2124$0.2036 $0.2093$64.63K$32.46M+0.58%
10/30/2026$0.1977$0.2138$0.1905 $0.2081$443.71K$32.28M+5.26%
10/29/2026$0.2231$0.2239$0.1972 $0.1977$839.87K$30.66M-11.39%
10/28/2026$0.2260$0.2296$0.2191 $0.2231$834.45K$34.60M-1.28%
10/27/2026$0.2221$0.2298$0.2161 $0.2260$924.15K$35.05M+1.76%
10/26/2026$0.2210$0.2250$0.2136 $0.2221$715.45K$34.45M+0.50%
10/25/2026$0.2186$0.2239$0.2175 $0.2210$675.85K$34.28M+1.10%
10/24/2026$0.2232$0.2233$0.2117 $0.2186$774.70K$33.91M-2.06%
10/23/2026$0.2200$0.2303$0.2198 $0.2232$965.12K$34.62M+1.45%
10/22/2026$0.2382$0.2387$0.2187 $0.2200$1.09M$34.12M-7.64%
10/21/2026$0.2384$0.2453$0.2346 $0.2382$1.01M$36.95M-0.08%
10/20/2026$0.2358$0.2447$0.2313 $0.2384$1.11M$36.98M+1.10%
10/19/2026$0.2393$0.2421$0.2303 $0.2358$1.03M$36.57M-1.46%
10/18/2026$0.2449$0.2503$0.2234 $0.2393$1.55M$37.12M-2.29%
10/17/2026$0.2325$0.2637$0.2319 $0.2449$1.98M$37.99M+5.33%
10/16/2026$0.2315$0.2361$0.2256 $0.2325$1.11M$36.06M+0.43%
10/15/2026$0.2312$0.2360$0.2131 $0.2315$1.44M$35.91M+0.13%
10/14/2026$0.2391$0.2426$0.2271 $0.2312$929.97K$35.86M-3.30%
10/13/2026$0.2325$0.2417$0.2269 $0.2391$1.02M$37.09M+2.84%
10/12/2026$0.2524$0.2591$0.2285 $0.2325$1.30M$36.06M-7.88%
10/11/2026$0.2486$0.2594$0.2412 $0.2524$1.02M$39.15M+1.53%
10/10/2026$0.2321$0.2491$0.2302 $0.2486$1.02M$38.56M+7.11%
10/09/2026$0.2263$0.2358$0.2234 $0.2321$1.04M$36.00M+2.56%
10/08/2026$0.2437$0.2479$0.2181 $0.2263$1.47M$35.10M-7.14%
10/07/2026$0.2339$0.2508$0.2211 $0.2437$1.30M$37.80M+4.19%
10/06/2026$0.2412$0.2421$0.2311 $0.2339$899.32K$36.28M-3.03%
10/05/2026$0.2356$0.2530$0.2323 $0.2412$1.18M$37.41M+2.38%
10/04/2026$0.2345$0.2407$0.2289 $0.2356$1.02M$36.54M+0.47%
10/03/2026$0.2445$0.2465$0.2225 $0.2345$1.64M$36.37M-4.09%
10/02/2026$0.2503$0.2612$0.2397 $0.2445$1.98M$37.92M-2.32%
10/01/2026$0.2892$0.2957$0.2500 $0.2503$2.54M—-13.45%
09/30/2026$0.2580$0.2929$0.2558 $0.2892$2.05M—+12.09%
09/29/2026$0.2932$0.2998$0.2577 $0.2580$2.49M—-12.01%
09/28/2026$0.2692$0.3198$0.2508 $0.2932$2.92M—+8.92%
09/27/2026$0.2692$0.2790$0.2620 $0.2692$1.07M—+0.00%
09/26/2026$0.2568$0.2693$0.2541 $0.2692$883.97K—+4.83%
09/25/2026$0.2698$0.2724$0.2532 $0.2568$1.26M—-4.82%
09/24/2026$0.2309$0.2752$0.2301 $0.2698$1.64M—+16.85%
09/23/2026$0.2608$0.2650$0.2302 $0.2309$1.53M—-11.46%
09/22/2026$0.2565$0.2678$0.2496 $0.2608$1.23M—+1.68%
09/21/2026$0.2298$0.2617$0.2262 $0.2565$1.82M—+11.62%
09/20/2026$0.2279$0.2328$0.2178 $0.2298$765.46K—+0.83%
09/19/2026$0.2323$0.2336$0.2186 $0.2279$949.84K—-1.89%
09/18/2026$0.2286$0.2370$0.2261 $0.2323$1.19M$36.02M+1.62%
09/17/2026$0.2095$0.2296$0.2084 $0.2286$1.14M—+9.12%
09/16/2026$0.2114$0.2144$0.2022 $0.2095$1.05M—-0.90%
09/15/2026$0.2312$0.2317$0.2080 $0.2114$1.50M—-8.56%
09/14/2026$0.2313$0.2470$0.2287 $0.2312$1.28M—-0.04%
09/13/2026$0.2336$0.2376$0.2259 $0.2313$856.50K—-0.98%
09/12/2026$0.2271$0.2409$0.2252 $0.2336$977.49K—+2.86%
09/11/2026$0.2298$0.2342$0.2180 $0.2271$1.45M$35.21M-1.17%
09/10/2026$0.2072$0.2363$0.2038 $0.2298$2.54M—+10.91%
09/09/2026$0.2039$0.2240$0.1945 $0.2072$2.47M—+1.62%
09/08/2026$0.2594$0.2639$0.1757 $0.2039$7.55M—-21.40%
09/07/2026$0.2641$0.2752$0.2556 $0.2594$967.84K—-1.78%
09/06/2026$0.2492$0.2671$0.2491 $0.2641$1.09M—+5.98%
09/05/2026$0.2492$0.2543$0.2420 $0.2492$931.51K—+0.00%
09/04/2026$0.2668$0.2762$0.2443 $0.2492$1.35M—-6.60%
09/03/2026$0.2506$0.2792$0.2478 $0.2668$1.50M—+6.46%
09/02/2026$0.2435$0.2680$0.2398 $0.2506$1.02M—+2.92%
09/01/2026$0.2555$0.2585$0.2356 $0.2435$1.08M—-4.70%
08/31/2026$0.2580$0.2671$0.2531 $0.2555$988.18K—-0.97%
08/30/2026$0.2672$0.2823$0.2525 $0.2580$1.26M—-3.44%
08/29/2026$0.2616$0.2725$0.2570 $0.2672$702.86K—+2.14%
08/28/2026$0.2837$0.2854$0.2539 $0.2616$1.10M—-7.79%
08/27/2026$0.2796$0.2975$0.2697 $0.2837$1.12M—+1.47%
08/26/2026$0.2770$0.2986$0.2667 $0.2796$1.32M—+0.94%
08/25/2026$0.2889$0.2987$0.2692 $0.2770$1.51M—-4.12%
08/24/2026$0.2850$0.3169$0.2768 $0.2889$3.56M—+1.37%
08/23/2026$0.2381$0.3086$0.2259 $0.2850$3.41M—+19.70%
08/22/2026$0.2388$0.2749$0.2325 $0.2381$2.25M—-0.29%
08/21/2026$0.2198$0.2529$0.2142 $0.2388$2.38M—+8.64%
08/20/2026$0.2000$0.2258$0.1930 $0.2198$1.67M—+9.90%
08/19/2026$0.1920$0.2072$0.1903 $0.2000$1.78M—+4.17%
08/18/2026$0.1830$0.1921$0.1778 $0.1920$948.58K—+4.92%
08/17/2026$0.1865$0.1939$0.1793 $0.1830$794.47K—-1.88%
08/16/2026$0.1800$0.1923$0.1770 $0.1865$716.24K—+3.61%
08/15/2026$0.1921$0.1957$0.1800 $0.1800$674.90K—-6.30%
08/14/2026$0.2110$0.2118$0.1871 $0.1921$821.70K$28.09M-8.96%
08/13/2026$0.2059$0.2186$0.2048 $0.2110$635.68K—+2.48%
08/12/2026$0.2091$0.2113$0.2042 $0.2059$438.72K—-1.53%
08/11/2026$0.2099$0.2144$0.2081 $0.2091$475.33K—-0.38%
08/10/2026$0.2159$0.2185$0.2076 $0.2099$684.28K—-2.78%
08/09/2026$0.2176$0.2230$0.2154 $0.2159$351.06K—-0.78%
08/08/2026$0.2178$0.2212$0.2142 $0.2176$373.12K—-0.09%
08/07/2026$0.2215$0.2228$0.2164 $0.2178$404.56K—-1.67%
08/06/2026$0.2136$0.2253$0.2136 $0.2215$571.13K—+3.70%
08/05/2026$0.2180$0.2252$0.2119 $0.2136$714.64K—-2.02%
08/04/2026$0.2223$0.2234$0.2145 $0.2180$589.63K—-1.93%
08/03/2026$0.2210$0.2294$0.2200 $0.2223$394.24K—+0.59%
08/02/2026$0.2218$0.2257$0.2190 $0.2210$549.46K—-0.36%
08/01/2026$0.2236$0.2327$0.2153 $0.2218$763.66K—-0.81%
07/31/2026$0.2471$0.2505$0.2076 $0.2236$1.68M—-9.51%
07/30/2026$0.2551$0.2611$0.2470 $0.2471$714.09K—-3.14%
07/29/2026$0.2726$0.2739$0.2482 $0.2551$1.35M$37.28M-6.42%
07/28/2026$0.2765$0.2840$0.2716 $0.2726$556.74K—-1.41%
07/27/2026$0.2747$0.2895$0.2726 $0.2765$639.52K—+0.66%
07/26/2026$0.2665$0.2760$0.2654 $0.2747$316.50K—+3.08%
07/25/2026$0.2636$0.2673$0.2618 $0.2665$345.51K—+1.10%
07/24/2026$0.2692$0.2731$0.2620 $0.2636$453.85K—-2.08%
07/23/2026$0.2739$0.2764$0.2667 $0.2692$633.08K—-1.72%
07/22/2026$0.2807$0.2809$0.2725 $0.2739$538.83K—-2.42%
07/21/2026$0.2755$0.2809$0.2739 $0.2807$554.89K$41.04M+1.89%
07/20/2026$0.2864$0.2894$0.2690 $0.2755$919.67K—-3.81%
07/19/2026$0.2872$0.2934$0.2850 $0.2864$498.71K—-0.28%
07/18/2026$0.2930$0.2944$0.2831 $0.2872$562.32K—-1.98%
07/17/2026$0.2842$0.2977$0.2791 $0.2930$967.89K—+3.10%
07/16/2026$0.2779$0.2954$0.2758 $0.2842$923.26K—+2.27%
07/15/2026$0.2741$0.2881$0.2693 $0.2779$1.25M—+1.39%
07/14/2026$0.2619$0.2744$0.2570 $0.2741$827.58K—+4.66%
07/13/2026$0.2714$0.2729$0.2600 $0.2619$751.89K—-3.50%
07/12/2026$0.2731$0.2771$0.2705 $0.2714$578.53K—-0.62%
07/11/2026$0.2799$0.2807$0.2729 $0.2731$640.87K—-2.43%
07/10/2026$0.2777$0.2806$0.2746 $0.2799$735.49K$38.75M+0.79%
07/09/2026$0.2768$0.2816$0.2752 $0.2777$613.11K—+0.33%
07/08/2026$0.2788$0.2803$0.2713 $0.2768$872.55K—-0.72%
07/07/2026$0.2825$0.2845$0.2725 $0.2788$941.74K—-1.31%
07/06/2026$0.2760$0.2879$0.2718 $0.2825$759.98K—+2.36%
07/05/2026$0.2903$0.2906$0.2740 $0.2760$992.48K—-4.93%
07/04/2026$0.2909$0.2998$0.2895 $0.2903$671.62K—-0.21%
07/03/2026$0.2877$0.2949$0.2859 $0.2909$707.89K$40.29M+1.11%
07/02/2026$0.2777$0.2956$0.2767 $0.2877$921.79K—+3.60%
07/01/2026$0.2751$0.2812$0.2700 $0.2777$771.61K—+0.95%
06/30/2026$0.2797$0.2798$0.2722 $0.2751$696.80K$38.11M-1.64%
06/29/2026$0.2750$0.2860$0.2722 $0.2797$980.29K—+1.71%
06/28/2026$0.2723$0.2776$0.2703 $0.2750$711.29K—+0.99%
06/27/2026$0.2789$0.2839$0.2718 $0.2723$666.76K—-2.37%
06/26/2026$0.2793$0.2860$0.2698 $0.2789$1.04M—-0.14%
06/25/2026$0.2820$0.2932$0.2700 $0.2793$1.15M—-0.96%
06/24/2026$0.2929$0.2933$0.2679 $0.2820$973.26K—-3.72%
06/23/2026$0.2990$0.3045$0.2878 $0.2929$958.53K—-2.04%
06/22/2026$0.2812$0.3143$0.2812 $0.2990$1.07M—+6.33%
06/21/2026$0.2851$0.2900$0.2802 $0.2812$640.51K—-1.37%
06/20/2026$0.2921$0.2925$0.2802 $0.2851$619.79K—-2.40%
06/19/2026$0.3025$0.3069$0.2868 $0.2921$986.78K$40.48M-3.44%
06/18/2026$0.3007$0.3244$0.2918 $0.3025$1.17M—+0.60%
06/17/2026$0.3103$0.3194$0.2904 $0.3007$1.46M—-3.09%
06/16/2026$0.3142$0.3275$0.2891 $0.3103$1.46M—-1.24%
06/15/2026$0.2981$0.3394$0.2903 $0.3142$2.00M—+5.40%
06/14/2026$0.2621$0.3050$0.2614 $0.2981$2.15M—+13.74%
06/13/2026$0.2523$0.2630$0.2511 $0.2621$728.43K—+3.88%
06/12/2026$0.2582$0.2627$0.2517 $0.2523$945.57K$34.96M-2.29%
06/11/2026$0.2502$0.2618$0.2500 $0.2582$789.48K—+3.20%
06/10/2026$0.2533$0.2573$0.2467 $0.2502$854.42K—-1.22%
06/09/2026$0.2544$0.2582$0.2478 $0.2533$943.75K—-0.43%
06/08/2026$0.2612$0.2633$0.2534 $0.2544$886.36K—-2.60%
06/07/2026$0.2516$0.2636$0.2480 $0.2612$962.67K—+3.82%
06/06/2026$0.2692$0.2717$0.2367 $0.2516$1.72M—-6.54%
06/05/2026$0.2771$0.2777$0.2566 $0.2692$1.72M$37.31M-2.85%
06/04/2026$0.2865$0.2885$0.2683 $0.2771$1.61M—-3.28%
06/03/2026$0.3040$0.3086$0.2848 $0.2865$1.28M—-5.76%
06/02/2026$0.3216$0.3239$0.2947 $0.3040$1.35M—-5.47%
06/01/2026$0.3141$0.3227$0.3096 $0.3216$1.08M—+2.39%
05/31/2026$0.3177$0.3234$0.3111 $0.3141$756.62K—-1.13%
05/30/2026$0.3144$0.3306$0.3121 $0.3177$1.12M—+1.05%
05/29/2026$0.3144$0.3238$0.3086 $0.3144$875.72K$43.60M+0.00%
05/28/2026$0.3249$0.3250$0.3067 $0.3144$953.52K—-3.23%
05/27/2026$0.3316$0.3347$0.3141 $0.3249$930.36K—-2.02%
05/26/2026$0.3276$0.3339$0.3118 $0.3316$1.06M—+1.22%
05/25/2026$0.3278$0.3398$0.3254 $0.3276$987.19K—-0.06%
05/24/2026$0.3542$0.3549$0.3247 $0.3278$1.64M—-7.45%
05/23/2026$0.3492$0.3696$0.3443 $0.3542$1.92M—+1.43%
05/22/2026$0.3408$0.4022$0.3407 $0.3492$3.65M$48.44M+2.46%
05/21/2026$0.2894$0.3495$0.2887 $0.3408$2.84M—+17.76%
05/20/2026$0.2805$0.2900$0.2763 $0.2894$641.95K—+3.17%
05/19/2026$0.2832$0.2861$0.2764 $0.2805$704.39K—-0.95%
05/18/2026$0.2782$0.2848$0.2735 $0.2832$778.30K—+1.80%
05/17/2026$0.2841$0.2864$0.2750 $0.2782$825.72K—-2.08%
05/16/2026$0.2807$0.2856$0.2711 $0.2841$932.40K—+1.21%
05/15/2026$0.2980$0.2992$0.2805 $0.2807$969.61K$38.95M-5.81%
05/14/2026$0.2957$0.3035$0.2902 $0.2980$880.36K—+0.78%
05/13/2026$0.2997$0.3038$0.2879 $0.2957$839.35K—-1.33%
05/12/2026$0.3041$0.3083$0.2952 $0.2997$1.02M—-1.45%
05/11/2026$0.3037$0.3100$0.2982 $0.3041$916.84K—+0.13%
05/10/2026$0.3009$0.3196$0.2983 $0.3037$1.33M—+0.93%
05/09/2026$0.3016$0.3046$0.2969 $0.3009$625.35K—-0.23%
05/08/2026$0.2916$0.3022$0.2896 $0.3016$767.40K$41.85M+3.43%
05/07/2026$0.2974$0.2976$0.2884 $0.2916$818.43K—-1.95%
05/06/2026$0.2951$0.3125$0.2943 $0.2974$1.14M—+0.78%
05/05/2026$0.2877$0.3000$0.2857 $0.2951$828.14K—+2.57%
05/04/2026$0.2895$0.2932$0.2845 $0.2877$652.18K—-0.62%
05/03/2026$0.2915$0.2955$0.2843 $0.2895$650.86K—-0.69%
05/02/2026$0.2903$0.2946$0.2880 $0.2915$461.93K—+0.41%
05/01/2026$0.2885$0.2947$0.2839 $0.2903$628.69K$40.29M+0.62%
04/30/2026$0.2871$0.2956$0.2862 $0.2885$623.28K—+0.49%
04/29/2026$0.2923$0.2957$0.2832 $0.2871$692.43K—-1.78%
04/28/2026$0.2958$0.2994$0.2890 $0.2923$853.85K—-1.18%
04/27/2026$0.3011$0.3056$0.2862 $0.2958$950.43K—-1.76%
04/26/2026$0.3018$0.3086$0.3009 $0.3011$808.47K—-0.23%
04/25/2026$0.3019$0.3061$0.2975 $0.3018$701.63K—-0.03%
04/24/2026$0.3014$0.3083$0.2981 $0.3019$1.04M$41.82M+0.17%
04/23/2026$0.2966$0.3080$0.2888 $0.3014$1.38M—+1.62%
04/22/2026$0.2937$0.3105$0.2922 $0.2966$1.32M—+0.99%
04/21/2026$0.2925$0.3140$0.2886 $0.2937$2.31M—+0.41%
04/20/2026$0.2811$0.2945$0.2784 $0.2925$4.68M—+4.06%
04/19/2026$0.2817$0.2831$0.2668 $0.2811$4.55M—-0.21%
04/18/2026$0.2987$0.3034$0.2807 $0.2817$1.13M—-5.69%
04/17/2026$0.2944$0.3080$0.2928 $0.2987$1.39M$41.35M+1.46%
04/16/2026$0.2884$0.2998$0.2852 $0.2944$1.31M—+2.08%
04/15/2026$0.2784$0.2959$0.2765 $0.2884$1.01M—+3.59%
04/14/2026$0.2798$0.2848$0.2741 $0.2784$1.00M—-0.50%
04/13/2026$0.2657$0.2818$0.2654 $0.2798$1.11M—+5.31%
04/12/2026$0.2798$0.2815$0.2642 $0.2657$1.16M—-5.04%
04/11/2026$0.2740$0.2825$0.2685 $0.2798$860.17K—+2.12%
04/10/2026$0.2805$0.2830$0.2684 $0.2740$1.12M$37.89M-2.32%
04/09/2026$0.2879$0.2970$0.2750 $0.2805$1.64M—-2.57%
04/08/2026$0.2747$0.2960$0.2716 $0.2879$1.38M—+4.81%
04/07/2026$0.2689$0.2750$0.2640 $0.2747$811.66K—+2.16%
04/06/2026$0.2719$0.2777$0.2658 $0.2689$737.56K—-1.10%
04/05/2026$0.2672$0.2728$0.2625 $0.2719$797.64K—+1.76%
04/04/2026$0.2636$0.2679$0.2613 $0.2672$590.20K—+1.37%
04/03/2026$0.2666$0.2701$0.2631 $0.2636$704.14K$36.37M-1.13%
04/02/2026$0.2711$0.2739$0.2636 $0.2666$888.70K—-1.66%
04/01/2026$0.2712$0.2855$0.2695 $0.2711$1.02M—-0.04%
03/31/2026$0.2638$0.2779$0.2620 $0.2712$1.07M—+2.81%
03/30/2026$0.2638$0.2724$0.2619 $0.2638$687.28K—+0.00%
03/29/2026$0.2660$0.2698$0.2608 $0.2638$673.09K—-0.83%
03/28/2026$0.2658$0.2707$0.2642 $0.2660$651.67K—+0.08%
03/27/2026$0.2677$0.2715$0.2612 $0.2658$1.23M$36.69M-0.71%
03/26/2026$0.2804$0.2815$0.2655 $0.2677$1.66M—-4.53%
03/25/2026$0.2774$0.2880$0.2767 $0.2804$1.42M—+1.08%
03/24/2026$0.2777$0.2800$0.2712 $0.2774$1.14M—-0.11%
03/23/2026$0.2710$0.2864$0.2673 $0.2777$1.65M—+2.47%
03/22/2026$0.2779$0.2812$0.2693 $0.2710$1.13M—-2.48%
03/21/2026$0.2763$0.2918$0.2761 $0.2779$1.19M—+0.58%
03/20/2026$0.2797$0.2825$0.2689 $0.2763$1.26M$38.01M-1.22%
03/19/2026$0.2959$0.3027$0.2729 $0.2797$2.47M—-5.47%
03/18/2026$0.2960$0.3292$0.2876 $0.2959$3.41M—-0.03%
03/17/2026$0.2927$0.2969$0.2859 $0.2960$1.75M—+1.13%
03/16/2026$0.2743$0.3016$0.2704 $0.2927$2.56M—+6.71%
03/15/2026$0.2719$0.2768$0.2692 $0.2743$974.74K—+0.88%
03/14/2026$0.2735$0.2774$0.2627 $0.2719$1.22M—-0.59%
03/13/2026$0.2825$0.2890$0.2689 $0.2735$1.83M$37.65M-3.19%
03/12/2026$0.2826$0.2874$0.2788 $0.2825$1.67M—-0.04%
03/11/2026$0.2787$0.2861$0.2769 $0.2826$3.10M—+1.40%
03/10/2026$0.2777$0.2860$0.2729 $0.2787$3.41M—+0.36%
03/09/2026$0.2742$0.2823$0.2708 $0.2777$2.53M—+1.28%
03/08/2026$0.2790$0.2863$0.2694 $0.2742$2.23M—-1.72%
03/07/2026$0.2891$0.2896$0.2728 $0.2790$1.76M—-3.49%
03/06/2026$0.3022$0.3087$0.2850 $0.2891$2.84M$39.72M-4.33%
03/05/2026$0.3044$0.3100$0.2950 $0.3022$2.64M—-0.72%
03/04/2026$0.2961$0.3125$0.2944 $0.3044$2.32M—+2.80%
03/03/2026$0.2925$0.2979$0.2879 $0.2961$1.49M—+1.23%
03/02/2026$0.2929$0.3068$0.2891 $0.2925$2.48M—-0.14%
03/01/2026$0.3034$0.3115$0.2865 $0.2929$1.50M—-3.46%
02/28/2026$0.2985$0.3041$0.2842 $0.3034$1.52M—+1.64%
02/27/2026$0.3058$0.3140$0.2886 $0.2985$1.97M$41.05M-2.39%
02/26/2026$0.3207$0.3228$0.3027 $0.3058$1.60M—-4.65%
02/25/2026$0.3068$0.3364$0.3051 $0.3207$2.36M—+4.53%
02/24/2026$0.2952$0.3079$0.2898 $0.3068$1.35M—+3.93%
02/23/2026$0.3033$0.3103$0.2913 $0.2952$1.36M—-2.67%
02/22/2026$0.3240$0.3243$0.2981 $0.3033$1.20M—-6.39%
02/21/2026$0.3272$0.3319$0.3217 $0.3240$976.06K—-0.98%
02/20/2026$0.3305$0.3374$0.3223 $0.3272$1.15M$44.93M-1.00%
02/19/2026$0.3311$0.3431$0.3227 $0.3305$1.76M—-0.18%
02/18/2026$0.3405$0.3554$0.3287 $0.3311$2.26M—-2.76%
02/17/2026$0.3653$0.3655$0.3354 $0.3405$2.23M—-6.79%
02/16/2026$0.3411$0.3728$0.3400 $0.3653$3.62M—+7.09%
02/15/2026$0.3311$0.3758$0.3304 $0.3411$5.42M—+3.02%
02/14/2026$0.2788$0.3781$0.2788 $0.3311$6.95M—+18.76%
02/13/2026$0.2768$0.2831$0.2609 $0.2788$1.87M$38.30M+0.72%
02/12/2026$0.2915$0.3029$0.2743 $0.2768$4.63M—-5.04%
02/11/2026$0.3073$0.3075$0.2821 $0.2915$2.55M—-5.14%
02/10/2026$0.2981$0.3212$0.2975 $0.3073$3.44M—+3.09%
02/09/2026$0.3167$0.3195$0.2947 $0.2981$2.96M—-5.87%
02/08/2026$0.2865$0.3268$0.2800 $0.3167$4.25M—+10.54%
02/07/2026$0.2887$0.3017$0.2774 $0.2865$3.84M—-0.76%
02/06/2026$0.2699$0.3033$0.2587 $0.2887$4.71M$39.56M+6.97%
02/05/2026$0.2902$0.2964$0.2604 $0.2699$4.51M—-7.00%
02/04/2026$0.2961$0.3010$0.2809 $0.2902$3.13M—-1.99%
02/03/2026$0.3017$0.3148$0.2896 $0.2961$3.54M—-1.86%
02/02/2026$0.2829$0.3277$0.2805 $0.3017$5.30M—+6.65%
02/01/2026$0.2865$0.2963$0.2780 $0.2829$5.55M—-1.26%
01/31/2026$0.3199$0.3209$0.2636 $0.2865$6.32M—-10.44%
01/30/2026$0.3293$0.3329$0.3084 $0.3199$5.81M$43.92M-2.85%
01/29/2026$0.3529$0.3685$0.3200 $0.3293$6.11M—-6.69%
01/28/2026$0.3668$0.3724$0.3446 $0.3529$6.53M—-3.79%
01/27/2026$0.3512$0.3994$0.3485 $0.3668$6.69M—+4.44%
01/26/2026$0.3694$0.3869$0.3491 $0.3512$5.63M—-4.93%
01/25/2026$0.3665$0.3725$0.3474 $0.3694$5.57M—+0.79%
01/24/2026$0.3716$0.3866$0.3662 $0.3665$4.52M—-1.37%
01/23/2026$0.3694$0.3790$0.3608 $0.3716$5.50M$51.07M+0.60%
01/22/2026$0.3832$0.3890$0.3677 $0.3694$5.38M—-3.60%
01/21/2026$0.3682$0.3970$0.3680 $0.3832$5.46M—+4.07%
01/20/2026$0.3753$0.3843$0.3600 $0.3682$6.61M—-1.89%
01/19/2026$0.3937$0.3937$0.3647 $0.3753$8.89M—-4.67%
01/18/2026$0.4007$0.4141$0.3930 $0.3937$7.97M—-1.75%
01/17/2026$0.4068$0.4162$0.3964 $0.4007$8.39M—-1.50%
01/16/2026$0.3786$0.4136$0.3729 $0.4068$7.31M$55.80M+7.45%
01/15/2026$0.3945$0.3946$0.3679 $0.3786$8.40M—-4.03%
01/14/2026$0.4057$0.4197$0.3929 $0.3945$9.28M—-2.76%
01/13/2026$0.3946$0.4188$0.3913 $0.4057$8.47M—+2.81%
01/12/2026$0.4036$0.4166$0.3910 $0.3946$7.32M—-2.23%
01/11/2026$0.4182$0.4230$0.3978 $0.4036$6.57M—-3.49%
01/10/2026$0.4599$0.4600$0.4166 $0.4182$5.04M—-9.07%
01/09/2026$0.4757$0.4911$0.4501 $0.4599$6.56M$62.92M-3.32%
01/08/2026$0.4627$0.5059$0.4603 $0.4757$9.04M—+2.81%
01/07/2026$0.4988$0.4989$0.4572 $0.4627$8.19M—-7.24%
01/06/2026$0.5197$0.5271$0.4842 $0.4988$8.56M—-4.02%
01/05/2026$0.5477$0.5539$0.5065 $0.5197$9.01M—-5.11%
01/04/2026$0.5334$0.5568$0.5224 $0.5477$7.43M—+2.68%
01/03/2026$0.5376$0.5519$0.5039 $0.5334$6.68M—-0.78%
01/02/2026$0.5186$0.5522$0.5126 $0.5376$6.99M$67.56M+3.66%
01/01/2026$0.4920$0.5308$0.4825 $0.5186$6.26M—+5.41%
12/31/2025$0.4953$0.5189$0.4836 $0.4920$6.90M—-0.67%
12/30/2025$0.5046$0.5144$0.4763 $0.4953$8.15M—-1.84%
12/29/2025$0.5134$0.5714$0.5012 $0.5046$9.43M—-1.71%
12/28/2025$0.5528$0.5556$0.5038 $0.5134$8.89M—-7.13%
12/27/2025$0.4758$0.5719$0.4735 $0.5528$9.92M—+16.18%
12/26/2025$0.4506$0.4941$0.4382 $0.4758$8.48M$60.03M+5.59%
12/25/2025$0.4355$0.4947$0.4332 $0.4506$10.75M—+3.47%
12/24/2025$0.4460$0.4520$0.4177 $0.4355$9.86M—-2.35%
12/23/2025$0.4229$0.4649$0.4020 $0.4460$10.12M—+5.46%
12/22/2025$0.4033$0.4471$0.4031 $0.4229$9.93M—+4.86%
12/21/2025$0.4140$0.4140$0.3955 $0.4033$8.80M—-2.58%
12/20/2025$0.4188$0.4214$0.3959 $0.4140$8.35M—-1.15%
12/19/2025$0.4008$0.4271$0.4005 $0.4188$9.16M$53.22M+4.49%
12/18/2025$0.3958$0.4193$0.3874 $0.4008$9.30M—+1.26%
12/17/2025$0.4389$0.4460$0.3925 $0.3958$9.56M—-9.82%
12/16/2025$0.4604$0.4647$0.4022 $0.4389$9.55M—-4.67%
12/15/2025$0.5046$0.5230$0.4500 $0.4604$7.71M—-8.76%
12/14/2025$0.5160$0.5281$0.5004 $0.5046$6.35M—-2.21%
12/13/2025$0.5065$0.5332$0.5065 $0.5160$4.30M—+1.88%
12/12/2025$0.5090$0.5114$0.5000 $0.5065$2.92M$64.64M-0.49%
12/11/2025$0.5193$0.5193$0.5000 $0.5090$3.39M—-1.98%
12/10/2025$0.5384$0.5481$0.5181 $0.5193$3.57M—-3.55%
12/09/2025$0.5585$0.5641$0.5323 $0.5384$3.65M—-3.60%
12/08/2025$0.5414$0.5791$0.5374 $0.5585$2.62M—+3.16%
12/07/2025$0.5320$0.5759$0.5258 $0.5414$2.77M—+1.77%
12/06/2025$0.5386$0.5496$0.5276 $0.5320$1.98M—-1.23%
12/05/2025$0.5276$0.5525$0.5183 $0.5386$3.78M$69.25M+2.08%
12/04/2025$0.5922$0.6020$0.5216 $0.5276$2.92M—-10.91%
12/03/2025$0.5980$0.6110$0.5813 $0.5922$1.59M—-0.97%
12/02/2025$0.5322$0.6134$0.5221 $0.5980$2.51M—+12.36%
12/01/2025$0.6615$0.6645$0.5000 $0.5322$5.53M—-19.55%
11/30/2025$0.6733$0.6915$0.6597 $0.6615$1.91M—-1.75%
11/29/2025$0.7188$0.7233$0.6714 $0.6733$2.09M—-6.33%
11/28/2025$0.7312$0.7419$0.7115 $0.7188$1.39M$91.99M-1.70%
11/27/2025$0.7445$0.7465$0.7163 $0.7312$1.53M—-1.79%
11/26/2025$0.7517$0.7537$0.7314 $0.7445$1.60M—-0.96%
11/25/2025$0.7490$0.7549$0.7263 $0.7517$1.59M—+0.36%
11/24/2025$0.7199$0.7591$0.7147 $0.7490$1.77M—+4.04%
11/23/2025$0.7286$0.7465$0.7167 $0.7199$1.62M—-1.19%
11/22/2025$0.7307$0.7353$0.6949 $0.7286$2.61M$93.79M-0.29%
11/21/2025$0.7545$0.7747$0.7141 $0.7307$4.27M—-3.15%
11/20/2025$0.8143$0.8198$0.7402 $0.7545$3.87M—-7.34%
11/19/2025$0.8102$0.8320$0.7648 $0.8143$4.27M—+0.51%
11/18/2025$0.7423$0.8260$0.7315 $0.8102$4.61M—+9.15%
11/17/2025$0.8045$0.8484$0.7368 $0.7423$5.45M—-7.73%
11/16/2025$0.8009$0.8514$0.7736 $0.8045$3.39M—+0.45%
11/15/2025$0.7672$0.8136$0.7624 $0.8009$2.58M—+4.39%
11/14/2025$0.7790$0.8200$0.7635 $0.7672$4.01M$99.02M-1.51%
11/13/2025$0.8069$0.8499$0.7602 $0.7790$4.91M—-3.46%

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

All sections