CoinXview PortfolioApp
EN
Coin: 1,249Exchanges: 22Market cap: $2.62T −0.47%Vol 24h: $23.64BDominance: BTC 58.3% ETH 10.5%ETH gas: 0.05 gweiFear & Greed: 50/100

Arbitrum (ARB) price history

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

Monthly returns ARB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-25%-29%-6.7%+33%-16%-27%+2.8%+40%+85%-19%+0.7%—-12%
2025-11%-34%-22%-0.6%+4.3%+1.6%+15%+25%-15%-30%-29%-11%-74%
2024+13%+10%-15%-38%+9.4%-28%-18%-22%+18%-13%+84%-26%-54%
2023———-1.5%-15%+0.3%+0.5%-22%-0.9%+4.1%+6.5%+55%+12%
Monthly average-7.7%-18%-15%-1.8%-4.4%-13%+0.1%+5.2%+22%-14%+21%+6.1%
Up years1/31/30/31/42/42/43/42/42/41/42/31/3

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
11/06/2026$0.1566$0.1721$0.1565 $0.1649$17.42M$1.14B+5.30%
11/05/2026$0.1624$0.1658$0.1501 $0.1566$12.22M$1.08B-3.57%
11/04/2026$0.1580$0.1725$0.1527 $0.1624$10.35M$1.12B+2.78%
11/03/2026$0.1558$0.1629$0.1514 $0.1580$4.80M$1.07B+1.41%
11/02/2026$0.1638$0.1651$0.1544 $0.1558$4.47M$1.06B-4.88%
11/01/2026$0.1637$0.1668$0.1614 $0.1639$2.79M$1.11B+0.12%
10/31/2026$0.1629$0.1660$0.1599 $0.1640$2.35M$1.11B+0.68%
10/30/2026$0.1543$0.1667$0.1480 $0.1631$13.88M$1.11B+5.70%
10/29/2026$0.1723$0.1759$0.1512 $0.1544$7.04M$1.05B-10.39%
10/28/2026$0.1674$0.1785$0.1634 $0.1722$5.35M$1.17B+2.87%
10/27/2026$0.1688$0.1699$0.1648 $0.1675$7.02M$1.14B-0.77%
10/26/2026$0.1687$0.1737$0.1655 $0.1688$8.16M$1.15B+0.06%
10/25/2026$0.1693$0.1712$0.1632 $0.1687$5.17M$1.14B-0.35%
10/24/2026$0.1717$0.1729$0.1637 $0.1694$1.68M$1.15B-1.34%
10/23/2026$0.1791$0.1858$0.1700 $0.1718$1.90M$1.17B-4.08%
10/22/2026$0.1881$0.1936$0.1776 $0.1792$14.11M$1.22B-4.73%
10/21/2026$0.1876$0.1986$0.1870 $0.1881$22.56M$1.28B+0.27%
10/20/2026$0.1972$0.2041$0.1864 $0.1877$28.41M$1.27B-4.82%
10/19/2026$0.1870$0.2027$0.1847 $0.1972$22.72M$1.34B+5.45%
10/18/2026$0.1813$0.1874$0.1750 $0.1870$7.46M$1.27B+3.14%
10/17/2026$0.1914$0.1924$0.1768 $0.1813$6.89M$1.23B-5.28%
10/16/2026$0.1956$0.2029$0.1893 $0.1913$15.89M$1.30B-2.20%
10/15/2026$0.1820$0.1967$0.1697 $0.1957$18.91M$1.33B+7.53%
10/14/2026$0.1913$0.1952$0.1792 $0.1819$13.75M$1.23B-4.91%
10/13/2026$0.1796$0.1920$0.1742 $0.1913$13.85M$1.30B+6.51%
10/12/2026$0.1995$0.1999$0.1795 $0.1797$14.27M$1.22B-9.92%
10/11/2026$0.1895$0.2031$0.1885 $0.1995$17.40M$1.35B+5.28%
10/10/2026$0.1827$0.1909$0.1823 $0.1896$6.64M$1.29B+3.78%
10/09/2026$0.1727$0.1837$0.1718 $0.1827$9.87M$1.24B+5.79%
10/08/2026$0.1858$0.1888$0.1621 $0.1727$20.31M$1.17B-7.05%
10/07/2026$0.1997$0.2007$0.1803 $0.1858$16.07M$1.26B-6.96%
10/06/2026$0.2079$0.2083$0.1986 $0.1997$12.36M$1.36B-3.94%
10/05/2026$0.2041$0.2111$0.1996 $0.2079$18.16M$1.41B+1.86%
10/04/2026$0.2013$0.2052$0.1974 $0.2041$7.78M$1.38B+1.39%
10/03/2026$0.1960$0.2043$0.1953 $0.2014$8.79M$1.37B+2.76%
10/02/2026$0.1998$0.2090$0.1884 $0.1959$18.81M$1.33B-1.95%
10/01/2026$0.2030$0.2085$0.1965 $0.1999$13.46M—-1.53%
09/30/2026$0.2035$0.2124$0.1996 $0.2029$18.41M—-0.29%
09/29/2026$0.2020$0.2163$0.1915 $0.2035$27.44M—+0.74%
09/28/2026$0.2261$0.2289$0.1976 $0.2020$32.60M—-10.66%
09/27/2026$0.2221$0.2367$0.2185 $0.2262$36.45M—+1.85%
09/26/2026$0.2267$0.2310$0.2167 $0.2221$22.16M—-2.03%
09/25/2026$0.2165$0.2311$0.2140 $0.2267$34.27M—+4.71%
09/24/2026$0.2159$0.2238$0.2104 $0.2166$30.39M—+0.32%
09/23/2026$0.2353$0.2555$0.2147 $0.2160$57.52M—-8.20%
09/22/2026$0.2256$0.2361$0.2111 $0.2353$35.69M—+4.30%
09/21/2026$0.2177$0.2478$0.2095 $0.2258$53.65M—+3.72%
09/20/2026$0.2062$0.2251$0.1962 $0.2178$42.19M—+5.63%
09/19/2026$0.2213$0.2300$0.2028 $0.2061$28.45M—-6.87%
09/18/2026$0.1774$0.2294$0.1758 $0.2212$94.37M$1.50B+24.69%
09/17/2026$0.1682$0.1847$0.1611 $0.1773$40.47M—+5.41%
09/16/2026$0.1518$0.1739$0.1484 $0.1682$64.13M—+10.80%
09/15/2026$0.1337$0.1562$0.1314 $0.1518$43.76M—+13.54%
09/14/2026$0.1331$0.1422$0.1328 $0.1337$13.85M—+0.45%
09/13/2026$0.1405$0.1433$0.1324 $0.1330$11.75M—-5.34%
09/12/2026$0.1396$0.1464$0.1388 $0.1405$8.80M—+0.64%
09/11/2026$0.1399$0.1519$0.1374 $0.1395$24.20M—-0.29%
09/10/2026$0.1495$0.1537$0.1396 $0.1398$25.23M—-6.49%
09/09/2026$0.1649$0.1748$0.1479 $0.1495$53.78M—-9.34%
09/08/2026$0.1695$0.1787$0.1641 $0.1650$32.59M—-2.65%
09/07/2026$0.1893$0.1919$0.1601 $0.1694$62.76M—-10.51%
09/06/2026$0.1772$0.2066$0.1772 $0.1893$100.16M—+6.83%
09/05/2026$0.1318$0.1831$0.1289 $0.1772$50.59M—+34.45%
09/04/2026$0.1410$0.1468$0.1282 $0.1319$37.02M—-6.45%
09/03/2026$0.1241$0.1450$0.1224 $0.1410$50.33M—+13.62%
09/02/2026$0.1104$0.1278$0.1059 $0.1241$38.73M—+12.41%
09/01/2026$0.1094$0.1202$0.1045 $0.1104$55.04M—+0.91%
08/31/2026$0.08420$0.1099$0.08390 $0.1094$21.30M—+29.93%
08/30/2026$0.08770$0.09100$0.08310 $0.08430$5.43M—-3.88%
08/29/2026$0.08780$0.08890$0.08690 $0.08770$1.64M—-0.11%
08/28/2026$0.09200$0.09440$0.08630 $0.08780$3.98M—-4.57%
08/27/2026$0.09280$0.09340$0.08970 $0.09190$4.00M—-0.97%
08/26/2026$0.09220$0.09420$0.08810 $0.09280$4.76M—+0.65%
08/25/2026$0.09690$0.1001$0.09100 $0.09210$6.13M$615.05M-4.95%
08/24/2026$0.1013$0.1014$0.09560 $0.09700$6.83M$647.77M-4.24%
08/23/2026$0.09900$0.1038$0.09420 $0.1013$7.94M$676.49M+2.32%
08/22/2026$0.09820$0.1096$0.09200 $0.09900$17.17M$661.13M+0.81%
08/21/2026$0.09090$0.1004$0.09050 $0.09820$11.12M$655.79M+8.03%
08/20/2026$0.08950$0.09130$0.08690 $0.09090$11.76M$607.04M+1.56%
08/19/2026$0.07530$0.09060$0.07500 $0.08950$11.16M$597.69M+18.86%
08/18/2026$0.07510$0.07600$0.07360 $0.07530$1.88M$498.04M+0.27%
08/17/2026$0.07360$0.07590$0.07340 $0.07510$1.92M$496.72M+2.04%
08/16/2026$0.07270$0.07510$0.07220 $0.07360$2.10M$486.79M+1.24%
08/15/2026$0.07460$0.07550$0.07270 $0.07280$1.76M$481.50M-2.41%
08/14/2026$0.07530$0.07590$0.07290 $0.07450$2.54M$492.75M-1.06%
08/13/2026$0.07410$0.07670$0.07370 $0.07530$3.48M$498.04M+1.62%
08/12/2026$0.08020$0.08090$0.07360 $0.07410$4.24M$490.10M-7.61%
08/11/2026$0.08010$0.08150$0.07730 $0.08030$3.21M$531.11M+0.25%
08/10/2026$0.07780$0.08100$0.07750 $0.08010$3.43M$529.79M+2.96%
08/09/2026$0.07820$0.08070$0.07690 $0.07780$2.72M$514.57M-0.51%
08/08/2026$0.07910$0.08000$0.07790 $0.07830$1.55M$517.88M-1.01%
08/07/2026$0.07840$0.07940$0.07730 $0.07920$2.09M$523.83M+1.02%
08/06/2026$0.08050$0.08080$0.07710 $0.07840$3.08M$518.54M-2.61%
08/05/2026$0.08180$0.08200$0.08010 $0.08040$2.13M$531.77M-1.71%
08/04/2026$0.08270$0.08410$0.08100 $0.08190$2.77M$541.69M-0.97%
08/03/2026$0.08170$0.08300$0.07990 $0.08270$2.79M$546.98M+1.22%
08/02/2026$0.07890$0.08230$0.07890 $0.08160$4.32M$539.71M+3.42%
08/01/2026$0.07840$0.07980$0.07700 $0.07890$2.53M$521.85M+0.64%
07/31/2026$0.07750$0.07840$0.07560 $0.07830$2.64M$517.88M+1.03%
07/30/2026$0.07920$0.08020$0.07740 $0.07740$2.63M$511.93M-2.27%
07/29/2026$0.07910$0.07960$0.07680 $0.07910$3.22M$523.17M+0.00%
07/28/2026$0.07710$0.07980$0.07680 $0.07900$2.71M$522.51M+2.46%
07/27/2026$0.08320$0.08330$0.07650 $0.07710$4.00M$509.94M-7.33%
07/26/2026$0.08250$0.08370$0.08200 $0.08330$2.48M$550.95M+0.97%
07/25/2026$0.08310$0.08360$0.08180 $0.08250$1.79M$545.66M-0.72%
07/24/2026$0.08620$0.08700$0.08280 $0.08310$3.03M$549.63M-3.60%
07/23/2026$0.09010$0.09130$0.08550 $0.08620$3.18M$570.13M-4.33%
07/22/2026$0.08890$0.09190$0.08830 $0.09010$5.78M$595.93M+1.35%
07/21/2026$0.09030$0.09190$0.08810 $0.08900$3.69M$588.65M-1.44%
07/20/2026$0.08910$0.09150$0.08530 $0.09040$4.17M$597.91M+1.46%
07/19/2026$0.08830$0.09020$0.08750 $0.08910$3.66M$566.93M+0.91%
07/18/2026$0.09060$0.09280$0.08790 $0.08840$4.50M$562.48M-2.43%
07/17/2026$0.08910$0.09140$0.08710 $0.09060$5.76M$576.47M+1.68%
07/16/2026$0.08850$0.09110$0.08550 $0.08900$5.04M$566.29M+0.56%
07/15/2026$0.09230$0.09380$0.08690 $0.08850$7.65M$563.11M-4.12%
07/14/2026$0.09040$0.09310$0.08870 $0.09220$6.70M$586.65M+1.99%
07/13/2026$0.09320$0.09580$0.08810 $0.09040$9.22M$575.20M-3.00%
07/12/2026$0.09500$0.1013$0.09220 $0.09320$10.75M$593.02M-1.89%
07/11/2026$0.09300$0.09990$0.08990 $0.09500$13.60M$604.47M+2.15%
07/10/2026$0.08750$0.09590$0.08670 $0.09300$16.30M$591.74M+6.29%
07/09/2026$0.07690$0.09140$0.07660 $0.08750$22.41M$556.75M+13.78%
07/08/2026$0.07710$0.07850$0.07520 $0.07690$4.83M$489.30M-0.26%
07/07/2026$0.08040$0.08070$0.07650 $0.07700$2.94M$489.94M-4.23%
07/06/2026$0.08050$0.08180$0.07610 $0.08030$3.73M$510.94M-0.25%
07/05/2026$0.08040$0.08140$0.07750 $0.08050$2.51M$512.21M+0.12%
07/04/2026$0.08110$0.08210$0.07900 $0.08030$2.69M$510.94M-0.99%
07/03/2026$0.07730$0.08150$0.07660 $0.08100$3.48M$515.39M+4.79%
07/02/2026$0.07670$0.07970$0.07630 $0.07730$5.17M$491.85M+0.78%
07/01/2026$0.07620$0.07930$0.07500 $0.07680$4.27M$488.67M+0.79%
06/30/2026$0.07680$0.07690$0.07360 $0.07610$3.19M$484.21M-0.91%
06/29/2026$0.07390$0.07830$0.07310 $0.07680$6.44M$488.67M+3.92%
06/28/2026$0.07340$0.07460$0.07230 $0.07390$1.53M$470.21M+0.68%
06/27/2026$0.07440$0.07590$0.07290 $0.07340$2.58M$467.03M-1.34%
06/26/2026$0.07330$0.07520$0.07050 $0.07440$4.20M$473.40M+1.50%
06/25/2026$0.07610$0.07740$0.07050 $0.07330$4.17M$466.40M-3.68%
06/24/2026$0.07910$0.07940$0.07270 $0.07610$4.56M$484.21M-3.79%
06/23/2026$0.08320$0.08340$0.07670 $0.07910$3.93M$503.30M-4.93%
06/22/2026$0.08190$0.08700$0.08190 $0.08320$3.18M$529.39M+1.59%
06/21/2026$0.08460$0.08480$0.08160 $0.08190$1.92M$521.12M-3.19%
06/20/2026$0.08390$0.08510$0.08180 $0.08460$2.19M$538.30M+0.83%
06/19/2026$0.08540$0.08670$0.08210 $0.08390$2.61M$533.84M-1.76%
06/18/2026$0.08580$0.08780$0.08120 $0.08530$3.83M$542.75M-0.58%
06/17/2026$0.08570$0.08990$0.08400 $0.08570$4.22M$536.12M+0.00%
06/16/2026$0.08630$0.08810$0.08360 $0.08560$2.84M$535.50M-0.81%
06/15/2026$0.08580$0.08990$0.08490 $0.08630$5.31M$539.88M+0.58%
06/14/2026$0.08530$0.08610$0.08170 $0.08580$3.17M$536.75M+0.59%
06/13/2026$0.08390$0.08700$0.08380 $0.08520$3.15M$533.00M+1.55%
06/12/2026$0.08360$0.08550$0.08190 $0.08390$4.54M$524.86M+0.36%
06/11/2026$0.07760$0.08610$0.07750 $0.08350$7.74M$522.36M+7.60%
06/10/2026$0.08040$0.08170$0.07560 $0.07760$6.12M$485.45M-3.48%
06/09/2026$0.08220$0.08240$0.07790 $0.08030$5.05M$502.34M-2.31%
06/08/2026$0.08310$0.08460$0.08090 $0.08220$3.98M$514.23M-1.08%
06/07/2026$0.08000$0.08530$0.07930 $0.08310$10.83M$519.86M+3.87%
06/06/2026$0.08040$0.08120$0.07400 $0.07990$5.44M$499.84M-0.62%
06/05/2026$0.08930$0.08990$0.07710 $0.08040$11.64M$502.97M-9.97%
06/04/2026$0.09290$0.09410$0.08530 $0.08930$9.06M$558.64M-3.88%
06/03/2026$0.09300$0.09810$0.08930 $0.09300$8.09M$581.79M+0.00%
06/02/2026$0.1023$0.1028$0.09090 $0.09290$8.43M$581.17M-9.19%
06/01/2026$0.1037$0.1043$0.09830 $0.1023$5.65M$639.97M-1.35%
05/31/2026$0.1034$0.1052$0.1002 $0.1037$3.59M$648.73M+0.29%
05/30/2026$0.1032$0.1070$0.1029 $0.1034$3.32M$646.85M+0.19%
05/29/2026$0.1044$0.1066$0.1005 $0.1032$5.15M$645.60M-1.15%
05/28/2026$0.1072$0.1076$0.1005 $0.1044$4.91M$653.11M-2.61%
05/27/2026$0.1088$0.1111$0.1057 $0.1072$4.51M$670.62M-1.47%
05/26/2026$0.1084$0.1131$0.1064 $0.1088$5.76M$680.63M+0.37%
05/25/2026$0.1057$0.1111$0.1046 $0.1084$3.77M$678.13M+2.55%
05/24/2026$0.1095$0.1101$0.1035 $0.1057$4.56M$661.24M-3.47%
05/23/2026$0.1088$0.1123$0.1031 $0.1094$5.70M$684.39M+0.55%
05/22/2026$0.1129$0.1157$0.1081 $0.1088$5.83M$680.63M-3.63%
05/21/2026$0.1101$0.1158$0.1084 $0.1130$6.12M$706.91M+2.63%
05/20/2026$0.1135$0.1146$0.1096 $0.1101$4.48M$688.77M-3.00%
05/19/2026$0.1176$0.1187$0.1133 $0.1135$2.18M$698.11M-3.49%
05/18/2026$0.1164$0.1180$0.1140 $0.1176$5.08M$723.32M+1.03%
05/17/2026$0.1195$0.1225$0.1127 $0.1165$7.71M$716.56M-2.51%
05/16/2026$0.1248$0.1251$0.1179 $0.1195$3.49M$735.01M-4.25%
05/15/2026$0.1314$0.1326$0.1225 $0.1248$4.99M$767.61M-5.02%
05/14/2026$0.1320$0.1358$0.1284 $0.1314$5.38M$808.20M-0.45%
05/13/2026$0.1363$0.1434$0.1309 $0.1320$6.06M$811.89M-3.15%
05/12/2026$0.1409$0.1420$0.1342 $0.1363$6.07M$838.34M-3.26%
05/11/2026$0.1440$0.1449$0.1396 $0.1410$4.74M$867.25M-2.08%
05/10/2026$0.1425$0.1461$0.1387 $0.1441$13.19M$886.32M+1.12%
05/09/2026$0.1426$0.1495$0.1366 $0.1425$15.66M$876.48M-0.07%
05/08/2026$0.1267$0.1477$0.1266 $0.1426$16.26M$877.09M+12.55%
05/07/2026$0.1280$0.1305$0.1229 $0.1266$8.89M$778.68M-1.09%
05/06/2026$0.1198$0.1292$0.1183 $0.1281$9.01M$787.91M+6.93%
05/05/2026$0.1164$0.1215$0.1161 $0.1200$5.12M$738.09M+3.09%
05/04/2026$0.1174$0.1206$0.1137 $0.1164$8.21M$715.94M-0.85%
05/03/2026$0.1227$0.1229$0.1167 $0.1173$8.31M$721.48M-4.40%
05/02/2026$0.1236$0.1246$0.1216 $0.1226$3.03M$754.08M-0.81%
05/01/2026$0.1237$0.1275$0.1226 $0.1236$6.26M$760.23M-0.08%
04/30/2026$0.1254$0.1290$0.1236 $0.1238$4.33M$761.46M-1.28%
04/29/2026$0.1245$0.1328$0.1207 $0.1253$7.69M$770.69M+0.64%
04/28/2026$0.1266$0.1276$0.1230 $0.1245$5.92M$765.76M-1.66%
04/27/2026$0.1295$0.1329$0.1233 $0.1267$4.33M$779.30M-2.16%
04/26/2026$0.1292$0.1328$0.1278 $0.1295$4.94M$796.52M+0.23%
04/25/2026$0.1288$0.1331$0.1273 $0.1292$4.59M$794.67M+0.31%
04/24/2026$0.1285$0.1324$0.1275 $0.1287$6.80M$777.45M+0.16%
04/23/2026$0.1286$0.1294$0.1234 $0.1285$9.45M$776.25M-0.08%
04/22/2026$0.1253$0.1339$0.1240 $0.1285$6.94M$776.25M+2.55%
04/21/2026$0.1271$0.1289$0.1228 $0.1253$4.27M$756.92M-1.42%
04/20/2026$0.1216$0.1295$0.1213 $0.1270$5.84M$767.18M+4.44%
04/19/2026$0.1292$0.1292$0.1212 $0.1215$5.86M$733.96M-5.96%
04/18/2026$0.1313$0.1345$0.1258 $0.1292$8.78M$780.47M-1.60%
04/17/2026$0.1289$0.1369$0.1262 $0.1313$16.62M$793.16M+1.86%
04/16/2026$0.1150$0.1334$0.1142 $0.1290$19.73M$779.27M+12.17%
04/15/2026$0.1102$0.1176$0.1101 $0.1149$9.71M$694.09M+4.26%
04/14/2026$0.1136$0.1138$0.1090 $0.1102$6.79M$665.70M-2.99%
04/13/2026$0.1110$0.1138$0.1099 $0.1136$5.87M$686.24M+2.34%
04/12/2026$0.1157$0.1163$0.1091 $0.1110$7.16M$670.53M-4.06%
04/11/2026$0.1165$0.1227$0.1132 $0.1156$13.40M$698.32M-0.77%
04/10/2026$0.1080$0.1167$0.1073 $0.1165$13.36M$703.76M+7.87%
04/09/2026$0.1056$0.1102$0.1006 $0.1080$10.09M$652.41M+2.27%
04/08/2026$0.1019$0.1065$0.09960 $0.1055$11.27M$637.31M+3.53%
04/07/2026$0.09370$0.1031$0.09260 $0.1019$8.35M$615.56M+8.75%
04/06/2026$0.09430$0.09900$0.09310 $0.09370$6.57M$566.03M-0.64%
04/05/2026$0.09270$0.09480$0.08960 $0.09420$3.58M$569.05M+1.62%
04/04/2026$0.09230$0.09380$0.09140 $0.09270$2.88M$559.98M+0.43%
04/03/2026$0.09090$0.09490$0.09070 $0.09240$4.25M$558.17M+1.65%
04/02/2026$0.09440$0.09550$0.08970 $0.09090$4.24M$549.11M-3.71%
04/01/2026$0.09290$0.09690$0.09210 $0.09440$4.23M$570.25M+1.61%
03/31/2026$0.09110$0.09410$0.09080 $0.09290$3.55M$561.19M+1.98%
03/30/2026$0.08840$0.09380$0.08820 $0.09110$4.93M$550.32M+3.05%
03/29/2026$0.08980$0.09080$0.08580 $0.08840$3.34M$534.01M-1.56%
03/28/2026$0.09010$0.09240$0.08870 $0.08990$3.20M$543.07M-0.22%
03/27/2026$0.09390$0.09510$0.08940 $0.09000$3.57M$543.67M-4.15%
03/26/2026$0.09870$0.09930$0.09250 $0.09380$4.34M$566.63M-4.96%
03/25/2026$0.09770$0.1001$0.09690 $0.09880$4.69M$596.83M+1.13%
03/24/2026$0.09760$0.09860$0.09460 $0.09770$4.95M$590.19M+0.10%
03/23/2026$0.09260$0.09770$0.09130 $0.09750$7.87M$588.98M+5.29%
03/22/2026$0.09630$0.09720$0.09110 $0.09250$5.67M$558.78M-3.95%
03/21/2026$0.09990$0.1007$0.09580 $0.09630$2.82M$581.73M-3.60%
03/20/2026$0.09930$0.1016$0.09850 $0.09990$3.90M$603.48M+0.60%
03/19/2026$0.1030$0.1039$0.09770 $0.09940$4.35M$600.46M-3.50%
03/18/2026$0.1080$0.1093$0.1002 $0.1030$5.62M$622.20M-4.63%
03/17/2026$0.1104$0.1113$0.1067 $0.1079$5.53M$640.83M-2.26%
03/16/2026$0.1040$0.1116$0.1033 $0.1104$9.44M$655.67M+6.15%
03/15/2026$0.1010$0.1047$0.1002 $0.1040$5.97M$617.66M+2.97%
03/14/2026$0.1027$0.1034$0.09940 $0.1011$3.70M$600.44M-1.56%
03/13/2026$0.1010$0.1073$0.1007 $0.1027$8.46M$609.94M+1.68%
03/12/2026$0.1001$0.1015$0.09740 $0.1010$4.43M$599.85M+0.90%
03/11/2026$0.09840$0.1034$0.09710 $0.1000$6.70M$593.91M+1.63%
03/10/2026$0.09760$0.1022$0.09720 $0.09850$6.10M$585.00M+0.92%
03/09/2026$0.09450$0.1012$0.09420 $0.09750$5.44M$579.06M+3.17%
03/08/2026$0.09670$0.09730$0.09340 $0.09450$4.35M$561.24M-2.28%
03/07/2026$0.1000$0.1008$0.09570 $0.09680$3.18M$574.90M-3.20%
03/06/2026$0.1029$0.1051$0.09790 $0.1000$6.82M$593.91M-2.82%
03/05/2026$0.1049$0.1060$0.1006 $0.1028$6.78M$610.54M-2.00%
03/04/2026$0.1027$0.1074$0.1010 $0.1048$10.35M$622.42M+2.04%
03/03/2026$0.1019$0.1045$0.09870 $0.1027$10.00M$609.94M+0.79%
03/02/2026$0.09960$0.1087$0.09840 $0.1018$11.68M$604.60M+2.21%
03/01/2026$0.09960$0.1052$0.09580 $0.09950$13.10M$590.94M-0.10%
02/28/2026$0.1004$0.1010$0.09090 $0.09970$14.04M$592.13M-0.70%
02/27/2026$0.1000$0.1130$0.09740 $0.1004$22.60M$585.01M+0.40%
02/26/2026$0.1007$0.1019$0.09550 $0.1001$10.43M$583.26M-0.60%
02/25/2026$0.09210$0.1070$0.09140 $0.1008$16.28M$587.34M+9.45%
02/24/2026$0.09360$0.09410$0.08980 $0.09210$8.86M$536.65M-1.60%
02/23/2026$0.09450$0.09630$0.08830 $0.09360$13.45M$545.39M-0.95%
02/22/2026$0.09830$0.09830$0.09330 $0.09460$5.81M$551.21M-3.76%
02/21/2026$0.09710$0.1051$0.09590 $0.09830$13.91M$572.77M+1.24%
02/20/2026$0.09800$0.09870$0.09260 $0.09700$23.59M$565.20M-1.02%
02/19/2026$0.1077$0.1086$0.09720 $0.09800$14.31M$571.02M-9.01%
02/18/2026$0.1128$0.1144$0.1069 $0.1077$6.38M$627.54M-4.52%
02/17/2026$0.1153$0.1159$0.1113 $0.1128$4.91M$657.26M-2.17%
02/16/2026$0.1146$0.1172$0.1116 $0.1153$5.79M$671.83M+0.61%
02/15/2026$0.1205$0.1215$0.1121 $0.1146$6.82M$667.75M-4.90%
02/14/2026$0.1155$0.1224$0.1149 $0.1205$4.38M$702.13M+4.33%
02/13/2026$0.1117$0.1167$0.1083 $0.1155$7.43M$672.99M+3.40%
02/12/2026$0.1084$0.1131$0.1080 $0.1117$7.64M$650.85M+3.04%
02/11/2026$0.1100$0.1128$0.1050 $0.1083$11.23M$631.04M-1.55%
02/10/2026$0.1132$0.1135$0.1080 $0.1100$7.99M$640.95M-2.83%
02/09/2026$0.1164$0.1180$0.1081 $0.1132$10.53M$659.59M-2.75%
02/08/2026$0.1200$0.1204$0.1148 $0.1165$6.76M$678.82M-2.92%
02/07/2026$0.1202$0.1260$0.1150 $0.1200$15.90M$699.21M-0.17%
02/06/2026$0.1078$0.1221$0.09440 $0.1203$29.72M$700.96M+11.60%
02/05/2026$0.1284$0.1298$0.1061 $0.1077$34.21M$627.54M-16.12%
02/04/2026$0.1304$0.1365$0.1263 $0.1283$18.21M$747.58M-1.61%
02/03/2026$0.1372$0.1380$0.1242 $0.1305$23.12M$760.40M-4.88%
02/02/2026$0.1352$0.1409$0.1286 $0.1372$21.25M$799.43M+1.48%
02/01/2026$0.1401$0.1420$0.1314 $0.1352$17.31M$787.78M-3.50%
01/31/2026$0.1553$0.1555$0.1256 $0.1402$26.22M$816.92M-9.72%
01/30/2026$0.1585$0.1593$0.1509 $0.1553$14.80M$904.90M-2.02%
01/29/2026$0.1717$0.1724$0.1540 $0.1584$13.19M$922.96M-7.75%
01/28/2026$0.1717$0.1731$0.1669 $0.1717$9.86M$1.00B+0.00%
01/27/2026$0.1701$0.1731$0.1664 $0.1717$6.54M$1.00B+0.94%
01/26/2026$0.1673$0.1733$0.1671 $0.1701$9.96M$991.14M+1.67%
01/25/2026$0.1763$0.1772$0.1632 $0.1673$9.22M$974.82M-5.10%
01/24/2026$0.1768$0.1814$0.1753 $0.1763$5.38M$1.03B-0.28%
01/23/2026$0.1777$0.1826$0.1734 $0.1768$7.02M$1.03B-0.51%
01/22/2026$0.1851$0.1888$0.1748 $0.1776$10.20M$1.03B-4.05%
01/21/2026$0.1820$0.1905$0.1793 $0.1851$12.33M$1.08B+1.70%
01/20/2026$0.1934$0.1946$0.1794 $0.1819$11.55M$1.06B-5.95%
01/19/2026$0.2061$0.2061$0.1829 $0.1934$24.87M$1.13B-6.16%
01/18/2026$0.2166$0.2210$0.2060 $0.2061$9.96M$1.20B-4.85%
01/17/2026$0.2098$0.2240$0.2092 $0.2166$11.59M$1.26B+3.24%
01/16/2026$0.2099$0.2111$0.2033 $0.2098$9.46M$1.20B-0.05%
01/15/2026$0.2175$0.2188$0.2051 $0.2099$11.51M$1.20B-3.49%
01/14/2026$0.2214$0.2250$0.2158 $0.2174$14.26M$1.24B-1.81%
01/13/2026$0.2007$0.2261$0.2007 $0.2214$15.55M$1.27B+10.31%
01/12/2026$0.2043$0.2113$0.1992 $0.2008$8.40M$1.15B-1.71%
01/11/2026$0.2070$0.2102$0.2010 $0.2042$4.86M$1.17B-1.35%
01/10/2026$0.2075$0.2134$0.2048 $0.2069$4.57M$1.18B-0.29%
01/09/2026$0.2090$0.2137$0.2048 $0.2075$11.24M$1.19B-0.72%
01/08/2026$0.2128$0.2139$0.2036 $0.2090$9.06M$1.20B-1.79%
01/07/2026$0.2223$0.2225$0.2101 $0.2128$10.36M$1.22B-4.27%
01/06/2026$0.2210$0.2277$0.2114 $0.2224$11.68M$1.27B+0.63%
01/05/2026$0.2162$0.2233$0.2113 $0.2211$13.04M$1.26B+2.27%
01/04/2026$0.2091$0.2185$0.2086 $0.2163$9.23M$1.24B+3.44%
01/03/2026$0.2089$0.2116$0.2040 $0.2091$4.81M$1.20B+0.10%
01/02/2026$0.2012$0.2103$0.1988 $0.2089$9.50M$1.19B+3.83%
01/01/2026$0.1869$0.2023$0.1850 $0.2011$6.93M$1.15B+7.60%
12/31/2025$0.1909$0.1929$0.1839 $0.1868$4.94M$1.07B-2.15%
12/30/2025$0.1905$0.1951$0.1886 $0.1909$6.08M$1.09B+0.21%
12/29/2025$0.1949$0.1998$0.1889 $0.1905$9.02M$1.09B-2.26%
12/28/2025$0.1972$0.1991$0.1925 $0.1950$4.56M$1.12B-1.12%
12/27/2025$0.1917$0.1981$0.1904 $0.1971$6.31M$1.13B+2.82%
12/26/2025$0.1843$0.1939$0.1830 $0.1918$8.45M$1.10B+4.07%
12/25/2025$0.1878$0.1947$0.1837 $0.1844$9.89M$1.05B-1.81%
12/24/2025$0.1911$0.1926$0.1816 $0.1878$7.59M$1.07B-1.73%
12/23/2025$0.1875$0.1912$0.1806 $0.1911$8.76M$1.09B+1.92%
12/22/2025$0.1861$0.1930$0.1845 $0.1875$9.23M$1.07B+0.75%
12/21/2025$0.1896$0.1918$0.1827 $0.1860$6.62M$1.06B-1.90%
12/20/2025$0.1926$0.1940$0.1883 $0.1896$6.17M$1.08B-1.56%
12/19/2025$0.1760$0.1952$0.1733 $0.1926$14.04M$1.10B+9.43%
12/18/2025$0.1848$0.1939$0.1718 $0.1759$20.09M$1.01B-4.82%
12/17/2025$0.2004$0.2048$0.1824 $0.1848$16.96M$1.04B-7.78%
12/16/2025$0.1973$0.2042$0.1912 $0.2004$12.02M$1.13B+1.57%
12/15/2025$0.2046$0.2155$0.1901 $0.1973$18.03M$1.11B-3.57%
12/14/2025$0.2153$0.2184$0.2017 $0.2046$9.85M$1.15B-4.97%
12/13/2025$0.2058$0.2185$0.2057 $0.2153$7.08M$1.21B+4.62%
12/12/2025$0.2125$0.2166$0.1977 $0.2057$11.76M$1.16B-3.20%
12/11/2025$0.2163$0.2166$0.2025 $0.2125$12.73M$1.19B-1.76%
12/10/2025$0.2226$0.2299$0.2154 $0.2163$14.71M$1.22B-2.83%
12/09/2025$0.2124$0.2305$0.2089 $0.2226$17.69M$1.25B+4.80%
12/08/2025$0.2042$0.2162$0.2030 $0.2124$11.88M$1.19B+4.02%
12/07/2025$0.2074$0.2134$0.1986 $0.2042$12.53M$1.15B-1.54%
12/06/2025$0.2024$0.2096$0.1994 $0.2074$7.27M$1.17B+2.47%
12/05/2025$0.2159$0.2177$0.1984 $0.2024$13.64M$1.14B-6.25%
12/04/2025$0.2227$0.2250$0.2127 $0.2158$11.76M$1.21B-3.10%
12/03/2025$0.2127$0.2256$0.2106 $0.2226$13.61M$1.25B+4.65%
12/02/2025$0.1937$0.2182$0.1915 $0.2127$17.65M$1.19B+9.81%
12/01/2025$0.2106$0.2115$0.1863 $0.1938$20.48M$1.09B-7.98%
11/30/2025$0.2143$0.2205$0.2102 $0.2106$9.36M$1.18B-1.73%
11/29/2025$0.2167$0.2203$0.2119 $0.2143$6.32M$1.20B-1.11%
11/28/2025$0.2206$0.2251$0.2146 $0.2167$11.08M$1.22B-1.77%
11/27/2025$0.2186$0.2251$0.2161 $0.2206$10.44M$1.24B+0.91%
11/26/2025$0.2163$0.2230$0.2087 $0.2187$13.75M$1.23B+1.11%
11/25/2025$0.2175$0.2205$0.2089 $0.2163$13.53M$1.22B-0.55%
11/24/2025$0.2008$0.2216$0.2000 $0.2175$26.29M$1.22B+8.32%
11/23/2025$0.2001$0.2054$0.1988 $0.2008$10.88M$1.13B+0.35%
11/22/2025$0.2020$0.2046$0.1954 $0.2002$13.92M$1.12B-0.89%
11/21/2025$0.2150$0.2199$0.1859 $0.2021$43.06M$1.14B-6.00%
11/20/2025$0.2295$0.2414$0.2111 $0.2151$31.03M$1.21B-6.27%
11/19/2025$0.2374$0.2389$0.2177 $0.2295$20.04M$1.26B-3.33%
11/18/2025$0.2271$0.2402$0.2222 $0.2374$21.10M$1.31B+4.54%
11/17/2025$0.2359$0.2430$0.2220 $0.2270$22.38M$1.25B-3.77%
11/16/2025$0.2412$0.2472$0.2278 $0.2359$19.58M$1.30B-2.20%
11/15/2025$0.2377$0.2494$0.2373 $0.2411$10.90M$1.33B+1.43%
11/14/2025$0.2447$0.2504$0.2306 $0.2377$39.67M$1.31B-2.86%
11/13/2025$0.2595$0.2707$0.2389 $0.2447$30.69M$1.35B-5.70%
11/12/2025$0.2756$0.2807$0.2566 $0.2594$33.92M$1.43B-5.88%
11/11/2025$0.3069$0.3138$0.2745 $0.2756$26.07M$1.52B-10.20%
11/10/2025$0.2994$0.3120$0.2917 $0.3069$22.74M$1.69B+2.51%
11/09/2025$0.2982$0.3032$0.2842 $0.2993$17.73M$1.65B+0.37%
11/08/2025$0.2996$0.3134$0.2873 $0.2981$27.01M$1.64B-0.50%

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

All sections