CoinXview PortfolioApp
EN
Coin: 1,244Exchanges: 22Market cap: $2.47T −1.47%Vol 24h: $22.64BDominance: BTC 59.1% ETH 10.0%ETH gas: 0.44 gweiFear & Greed: 30/100

AriaAI (ARIA) price history

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

Monthly returns ARIA

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-16%+3.2%+385%-81%-23%-45%+0.4%+22%+7.0%+133%+170%—+178%
2025————————+159%-22%-61%+20%-8%

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$0.2179$0.3256$0.2142 $0.2257$20.69M$41.29M+3.57%
11/10/2026$0.1806$0.2354$0.1730 $0.2178$6.09M$39.86M+20.58%
11/09/2026$0.1598$0.1850$0.1498 $0.1807$2.28M$33.07M+13.09%
11/08/2026$0.1580$0.1702$0.1504 $0.1598$2.54M$29.25M+1.16%
11/07/2026$0.1484$0.1709$0.1449 $0.1580$3.46M$28.91M+6.44%
11/06/2026$0.1585$0.1622$0.1130 $0.1486$4.15M$27.19M-6.26%
11/05/2026$0.1280$0.1697$0.1250 $0.1586$6.13M$29.03M+23.88%
11/04/2026$0.1224$0.1371$0.1128 $0.1283$2.97M$23.49M+4.84%
11/03/2026$0.1162$0.1260$0.1047 $0.1224$3.55M$22.39M+5.29%
11/02/2026$0.08413$0.1350$0.08199 $0.1162$7.58M$21.27M+38.14%
11/01/2026$0.08342$0.09198$0.08081 $0.08388$353.40K$15.35M+0.55%
10/31/2026$0.07823$0.09131$0.07591 $0.08320$352.50K$15.23M+6.35%
10/30/2026$0.08929$0.09023$0.07631 $0.07841$803.50K$14.35M-12.19%
10/29/2026$0.08842$0.09356$0.08546 $0.08942$1.27M$16.36M+1.13%
10/28/2026$0.07945$0.09018$0.07872 $0.08849$1.60M$16.19M+11.38%
10/27/2026$0.09015$0.09432$0.07762 $0.07919$3.09M$14.49M-12.16%
10/26/2026$0.08197$0.09800$0.06656 $0.09011$8.61M$16.49M+9.93%
10/25/2026$0.07044$0.09000$0.06875 $0.08201$2.60M$15.01M+16.43%
10/24/2026$0.06632$0.08063$0.06040 $0.07054$3.55M$12.91M+6.36%
10/23/2026$0.05972$0.07900$0.05894 $0.06638$4.57M$12.15M+11.15%
10/22/2026$0.06376$0.06593$0.05707 $0.05968$2.06M$10.92M-6.40%
10/21/2026$0.06019$0.06909$0.05509 $0.06381$4.54M$11.68M+6.01%
10/20/2026$0.04329$0.06550$0.03955 $0.06025$5.08M$11.03M+39.18%
10/19/2026$0.05611$0.05996$0.04239 $0.04336$3.49M$7.93M-22.72%
10/18/2026$0.04159$0.06890$0.04042 $0.05602$6.69M$10.25M+34.70%
10/17/2026$0.04103$0.04360$0.03709 $0.04150$604.42K$7.59M+1.15%
10/16/2026$0.03590$0.04536$0.03502 $0.04097$783.47K$7.50M+14.12%
10/15/2026$0.03285$0.03800$0.03153 $0.03588$631.63K$6.57M+9.22%
10/14/2026$0.03345$0.03387$0.03054 $0.03267$41.09K$5.98M-2.33%
10/13/2026$0.03208$0.03492$0.03032 $0.03345$71.90K$6.12M+4.27%
10/12/2026$0.03462$0.03462$0.03208 $0.03208$37.81K$5.87M-7.34%
10/11/2026$0.03528$0.03628$0.03404 $0.03459$24.60K$6.33M-1.96%
10/10/2026$0.03355$0.03887$0.03303 $0.03525$134.63K$6.45M+5.07%
10/09/2026$0.03148$0.03531$0.03127 $0.03365$41.88K$6.16M+6.89%
10/08/2026$0.03462$0.03462$0.02997 $0.03145$42.54K$5.76M-9.16%
10/07/2026$0.03651$0.03656$0.03300 $0.03460$55.36K$6.33M-5.23%
10/06/2026$0.03724$0.03800$0.03599 $0.03663$49.66K$6.70M-1.64%
10/05/2026$0.03672$0.03934$0.03593 $0.03726$59.23K$6.82M+1.47%
10/04/2026$0.03532$0.04091$0.03477 $0.03687$153.68K$6.75M+4.39%
10/03/2026$0.03628$0.03730$0.03502 $0.03541$40.59K$6.48M-2.40%
10/02/2026$0.03635$0.03709$0.03413 $0.03616$68.89K$6.62M-0.52%
10/01/2026$0.03564$0.03829$0.03522 $0.03639$59.49K—+2.10%
09/30/2026$0.03706$0.03738$0.03437 $0.03561$52.37K—-3.91%
09/29/2026$0.03534$0.03724$0.03425 $0.03712$51.10K—+5.04%
09/28/2026$0.03783$0.03813$0.03422 $0.03534$65.99K—-6.58%
09/27/2026$0.03849$0.04143$0.03740 $0.03781$97.96K—-1.77%
09/26/2026$0.03711$0.03873$0.03621 $0.03848$95.29K—+3.69%
09/25/2026$0.03514$0.03846$0.03456 $0.03717$251.06K—+5.78%
09/24/2026$0.03565$0.03857$0.03408 $0.03511$160.05K—-1.51%
09/23/2026$0.03382$0.04200$0.03350 $0.03570$511.58K—+5.56%
09/22/2026$0.03376$0.03439$0.03259 $0.03372$54.87K—-0.12%
09/21/2026$0.03305$0.03512$0.03210 $0.03380$115.56K—+2.27%
09/20/2026$0.03444$0.03500$0.03242 $0.03297$164.22K—-4.27%
09/19/2026$0.03051$0.03688$0.03009 $0.03438$396.26K—+12.68%
09/18/2026$0.02961$0.03056$0.02857 $0.03054$68.93K—+3.14%
09/17/2026$0.02971$0.03050$0.02913 $0.02960$39.21K—-0.37%
09/16/2026$0.03097$0.03102$0.02878 $0.02988$88.87K—-3.52%
09/15/2026$0.02993$0.03307$0.02956 $0.03106$250.79K—+3.78%
09/14/2026$0.02856$0.03256$0.02776 $0.02962$140.68K—+3.71%
09/13/2026$0.02924$0.02981$0.02824 $0.02860$37.55K—-2.19%
09/12/2026$0.02956$0.02997$0.02882 $0.02932$35.84K—-0.81%
09/11/2026$0.02882$0.03073$0.02850 $0.02946$62.59K—+2.22%
09/10/2026$0.02969$0.02995$0.02790 $0.02883$83.49K—-2.90%
09/09/2026$0.03373$0.03532$0.02678 $0.02970$129.60K—-11.95%
09/08/2026$0.03366$0.03655$0.03322 $0.03368$71.44K—+0.06%
09/07/2026$0.03400$0.03422$0.03302 $0.03368$39.81K—-0.94%
09/06/2026$0.03508$0.03520$0.03300 $0.03400$50.98K—-3.08%
09/05/2026$0.03463$0.03631$0.03294 $0.03508$112.28K—+1.30%
09/04/2026$0.03313$0.03759$0.03249 $0.03463$120.56K—+4.53%
09/03/2026$0.03181$0.03414$0.03127 $0.03313$181.73K—+4.15%
09/02/2026$0.03147$0.03239$0.03047 $0.03185$128.53K—+1.21%
09/01/2026$0.03328$0.03374$0.02923 $0.03150$159.35K—-5.35%
08/31/2026$0.03349$0.03502$0.03287 $0.03321$170.49K—-0.84%
08/30/2026$0.03338$0.03526$0.03248 $0.03371$292.62K—+0.99%
08/29/2026$0.03210$0.03674$0.03209 $0.03340$377.89K—+4.05%
08/28/2026$0.03571$0.03929$0.03108 $0.03213$1.15M—-10.03%
08/27/2026$0.03984$0.05401$0.03339 $0.03569$4.03M—-10.42%
08/26/2026$0.02850$0.04162$0.02843 $0.03974$1.64M—+39.44%
08/25/2026$0.02843$0.02963$0.02835 $0.02864$72.58K—+0.74%
08/24/2026$0.02961$0.02981$0.02816 $0.02838$86.63K—-4.15%
08/23/2026$0.02958$0.03037$0.02816 $0.02964$146.22K—+0.20%
08/22/2026$0.03289$0.03469$0.02486 $0.02964$213.59K—-9.88%
08/21/2026$0.03382$0.03463$0.03204 $0.03284$131.21K—-2.90%
08/20/2026$0.03598$0.03665$0.03321 $0.03383$155.39K—-5.98%
08/19/2026$0.03506$0.03940$0.03382 $0.03596$238.95K—+2.57%
08/18/2026$0.03282$0.03619$0.03140 $0.03508$238.63K—+6.89%
08/17/2026$0.03511$0.03978$0.03279 $0.03287$195.45K—-6.38%
08/16/2026$0.03335$0.03847$0.03306 $0.03512$244.00K—+5.31%
08/15/2026$0.03219$0.03533$0.03192 $0.03335$159.14K—+3.60%
08/14/2026$0.03246$0.03260$0.03046 $0.03213$114.12K—-1.02%
08/13/2026$0.03315$0.03495$0.03037 $0.03253$305.19K—-1.87%
08/12/2026$0.03343$0.03418$0.03215 $0.03315$196.19K—-0.84%
08/11/2026$0.03638$0.03847$0.03206 $0.03341$736.62K—-8.16%
08/10/2026$0.03115$0.03987$0.03109 $0.03644$1.15M—+16.98%
08/09/2026$0.03108$0.03376$0.03093 $0.03113$181.96K—+0.16%
08/08/2026$0.03085$0.03615$0.02935 $0.03110$193.03K—+0.81%
08/07/2026$0.03280$0.03280$0.02892 $0.03075$220.92K—-6.25%
08/06/2026$0.02724$0.03500$0.02704 $0.03281$421.92K—+20.45%
08/05/2026$0.02693$0.03204$0.02678 $0.02729$141.76K—+1.34%
08/04/2026$0.02750$0.02798$0.02568 $0.02697$36.57K—-1.93%
08/03/2026$0.02715$0.02821$0.02650 $0.02754$31.56K—+1.44%
08/02/2026$0.02691$0.02826$0.02644 $0.02720$32.00K—+1.08%
08/01/2026$0.02724$0.02796$0.02682 $0.02682$19.02K—-1.54%
07/31/2026$0.02531$0.02785$0.02495 $0.02691$39.70K—+6.32%
07/30/2026$0.02465$0.02758$0.02461 $0.02535$48.10K—+2.84%
07/29/2026$0.02610$0.02616$0.02431 $0.02467$33.23K—-5.48%
07/28/2026$0.02588$0.02646$0.02548 $0.02591$21.79K—+0.12%
07/27/2026$0.02804$0.02852$0.02536 $0.02580$80.39K—-7.99%
07/26/2026$0.02888$0.02926$0.02730 $0.02809$59.49K—-2.74%
07/25/2026$0.02688$0.02907$0.02686 $0.02885$91.10K—+7.33%
07/24/2026$0.02715$0.02947$0.02582 $0.02684$165.49K—-1.14%
07/23/2026$0.02659$0.02756$0.02646 $0.02719$76.39K—+2.26%
07/22/2026$0.02539$0.02866$0.02523 $0.02660$222.09K—+4.77%
07/21/2026$0.02537$0.02607$0.02419 $0.02536$78.98K—-0.04%
07/20/2026$0.02489$0.02658$0.02431 $0.02544$383.42K—+2.21%
07/19/2026$0.02732$0.03441$0.02456 $0.02492$1.65M—-8.78%
07/18/2026$0.02254$0.02863$0.02224 $0.02730$309.01K—+21.12%
07/17/2026$0.02352$0.02365$0.02210 $0.02256$37.58K—-4.08%
07/16/2026$0.02348$0.02429$0.02317 $0.02363$22.19K—+0.64%
07/15/2026$0.02380$0.02464$0.02318 $0.02335$35.62K—-1.89%
07/14/2026$0.02330$0.02495$0.02251 $0.02379$80.38K—+2.10%
07/13/2026$0.02285$0.02400$0.02210 $0.02329$76.01K—+1.93%
07/12/2026$0.02341$0.02390$0.02273 $0.02286$33.72K—-2.35%
07/11/2026$0.02389$0.02429$0.02341 $0.02351$25.50K—-1.59%
07/10/2026$0.02421$0.02475$0.02359 $0.02394$57.66K—-1.12%
07/09/2026$0.02298$0.02616$0.02264 $0.02425$119.60K—+5.53%
07/08/2026$0.02417$0.02452$0.02203 $0.02296$72.59K—-5.01%
07/07/2026$0.02635$0.02683$0.02347 $0.02424$91.12K—-8.01%
07/06/2026$0.02709$0.02825$0.02559 $0.02636$60.76K—-2.69%
07/05/2026$0.02785$0.02792$0.02666 $0.02709$56.19K—-2.73%
07/04/2026$0.02873$0.02883$0.02726 $0.02780$119.05K—-3.24%
07/03/2026$0.02743$0.03105$0.02724 $0.02874$212.38K—+4.78%
07/02/2026$0.02748$0.02880$0.02693 $0.02746$114.77K—-0.07%
07/01/2026$0.02681$0.02855$0.02613 $0.02742$115.19K—+2.28%
06/30/2026$0.02641$0.02908$0.02577 $0.02688$132.27K—+1.78%
06/29/2026$0.02573$0.02980$0.02447 $0.02647$203.41K—+2.88%
06/28/2026$0.02557$0.02752$0.02476 $0.02585$124.39K—+1.10%
06/27/2026$0.02637$0.02659$0.02551 $0.02564$50.49K—-2.77%
06/26/2026$0.02415$0.02808$0.02320 $0.02637$247.15K—+9.19%
06/25/2026$0.02530$0.02540$0.02264 $0.02413$133.71K—-4.62%
06/24/2026$0.02721$0.02742$0.02339 $0.02530$239.61K—-7.02%
06/23/2026$0.02651$0.02741$0.02488 $0.02725$77.45K—+2.79%
06/22/2026$0.02710$0.02843$0.02596 $0.02646$69.54K—-2.36%
06/21/2026$0.02859$0.03150$0.02573 $0.02708$261.29K—-5.28%
06/20/2026$0.02909$0.02943$0.02770 $0.02847$87.82K—-2.13%
06/19/2026$0.02966$0.03194$0.02875 $0.02898$106.85K—-2.29%
06/18/2026$0.03301$0.03343$0.02835 $0.02970$257.24K—-10.03%
06/17/2026$0.03038$0.03475$0.02940 $0.03295$308.04K—+8.46%
06/16/2026$0.02945$0.03076$0.02837 $0.03037$120.00K—+3.12%
06/15/2026$0.02942$0.03176$0.02932 $0.02955$184.67K—+0.44%
06/14/2026$0.03018$0.03276$0.02750 $0.02942$176.91K—-2.52%
06/13/2026$0.03643$0.03657$0.02947 $0.03006$464.91K—-17.49%
06/12/2026$0.03268$0.03927$0.03154 $0.03639$544.51K—+11.35%
06/11/2026$0.03150$0.03291$0.03036 $0.03272$318.72K—+3.87%
06/10/2026$0.03144$0.03300$0.02952 $0.03143$212.19K—-0.03%
06/09/2026$0.03575$0.03686$0.03050 $0.03145$481.90K—-12.03%
06/08/2026$0.03125$0.04350$0.02911 $0.03592$1.26M—+14.94%
06/07/2026$0.02932$0.03900$0.02858 $0.03149$733.31K—+7.40%
06/06/2026$0.03057$0.03400$0.02721 $0.02933$215.36K—-4.06%
06/05/2026$0.03280$0.03418$0.02729 $0.03057$197.93K—-6.80%
06/04/2026$0.03745$0.03750$0.02782 $0.03278$206.08K—-12.47%
06/03/2026$0.03770$0.03998$0.03557 $0.03734$193.15K—-0.95%
06/02/2026$0.04157$0.04168$0.03606 $0.03756$400.91K—-9.65%
06/01/2026$0.04870$0.05300$0.03868 $0.04157$1.37M—-14.64%
05/31/2026$0.05803$0.06500$0.04190 $0.04870$2.30M—-16.08%
05/30/2026$0.03707$0.06770$0.03664 $0.05803$1.38M—+56.54%
05/29/2026$0.03748$0.03834$0.03573 $0.03728$92.96K—-0.53%
05/28/2026$0.04064$0.04073$0.03563 $0.03733$178.15K—-8.14%
05/27/2026$0.04139$0.04308$0.04049 $0.04065$107.10K—-1.79%
05/26/2026$0.04315$0.04657$0.04115 $0.04136$107.74K—-4.15%
05/25/2026$0.04550$0.04601$0.04310 $0.04320$103.14K—-5.05%
05/24/2026$0.04605$0.04747$0.04398 $0.04539$133.94K—-1.43%
05/23/2026$0.04378$0.04752$0.04248 $0.04612$156.19K—+5.34%
05/22/2026$0.04744$0.04843$0.04329 $0.04379$135.35K—-7.69%
05/21/2026$0.04621$0.04831$0.04524 $0.04747$150.71K—+2.73%
05/20/2026$0.04624$0.05045$0.04569 $0.04613$165.37K—-0.24%
05/19/2026$0.04658$0.04836$0.04556 $0.04626$94.56K—-0.69%
05/18/2026$0.04657$0.04741$0.04563 $0.04657$121.82K—+0.00%
05/17/2026$0.04837$0.04987$0.04474 $0.04649$164.15K—-3.89%
05/16/2026$0.04978$0.05010$0.04511 $0.04832$198.61K—-2.93%
05/15/2026$0.05400$0.05440$0.04814 $0.04980$428.29K—-7.78%
05/14/2026$0.05974$0.06171$0.05156 $0.05389$586.78K—-9.79%
05/13/2026$0.05913$0.06238$0.05385 $0.05971$1.02M—+0.98%
05/12/2026$0.05843$0.06500$0.05750 $0.05908$485.57K—+1.11%
05/11/2026$0.06054$0.06054$0.05784 $0.05849$341.74K—-3.39%
05/10/2026$0.06299$0.06346$0.05766 $0.06038$349.92K—-4.14%
05/09/2026$0.06236$0.06362$0.05956 $0.06304$567.62K—+1.09%
05/08/2026$0.05960$0.06679$0.05881 $0.06229$609.36K—+4.51%
05/07/2026$0.05919$0.06025$0.05773 $0.05959$419.39K—+0.68%
05/06/2026$0.06116$0.06190$0.05771 $0.05919$392.82K—-3.22%
05/05/2026$0.06048$0.06400$0.05600 $0.06116$1.17M—+1.12%
05/04/2026$0.05860$0.07000$0.05500 $0.06030$1.76M—+2.90%
05/03/2026$0.05955$0.06250$0.05626 $0.05870$491.31K—-1.43%
05/02/2026$0.06256$0.06560$0.05800 $0.05940$468.54K—-5.05%
05/01/2026$0.06300$0.06777$0.06237 $0.06257$567.91K—-0.68%
04/30/2026$0.06050$0.06740$0.05779 $0.06310$1.01M—+4.30%
04/29/2026$0.06516$0.06533$0.05687 $0.06042$540.23K—-7.27%
04/28/2026$0.06490$0.06741$0.06400 $0.06494$389.55K—+0.06%
04/27/2026$0.06575$0.06751$0.06265 $0.06494$763.99K—-1.23%
04/26/2026$0.06453$0.06724$0.06275 $0.06575$395.52K—+1.89%
04/25/2026$0.06680$0.06860$0.06200 $0.06469$519.75K—-3.16%
04/24/2026$0.07033$0.07497$0.06620 $0.06700$864.70K—-4.73%
04/23/2026$0.07195$0.07480$0.06757 $0.07030$873.72K—-2.29%
04/22/2026$0.07883$0.08200$0.07021 $0.07201$1.65M—-8.65%
04/21/2026$0.07149$0.09777$0.07088 $0.07882$4.50M—+10.25%
04/20/2026$0.06580$0.07892$0.06091 $0.07154$2.52M—+8.72%
04/19/2026$0.07830$0.07972$0.06322 $0.06577$1.82M—-16.00%
04/18/2026$0.09529$0.1020$0.07200 $0.07826$4.41M—-17.87%
04/17/2026$0.1229$0.1242$0.09264 $0.09536$4.40M—-22.40%
04/16/2026$0.09097$0.1340$0.08985 $0.1229$9.40M—+35.09%
04/15/2026$0.1459$0.1509$0.08606 $0.09098$14.55M—-37.63%
04/14/2026$0.7839$1.17$0.09443 $0.1460$29.71M—-81.37%
04/13/2026$0.8314$1.50$0.7289 $0.7843$10.83M—-5.67%
04/12/2026$0.7694$1.01$0.7167 $0.8314$7.73M—+8.06%
04/11/2026$0.6163$1.00$0.4669 $0.7661$10.06M—+24.31%
04/10/2026$0.3825$0.6800$0.3420 $0.6153$10.99M—+60.87%
04/09/2026$0.7068$0.8000$0.06001 $0.3816$18.01M—-46.00%
04/08/2026$0.5135$0.7400$0.4891 $0.7088$1.03M—+38.04%
04/07/2026$0.6078$0.6246$0.4867 $0.5161$1.01M—-15.08%
04/06/2026$0.5597$0.6482$0.5374 $0.6081$1.22M—+8.66%
04/05/2026$0.5620$0.6800$0.4655 $0.5593$2.74M—-0.48%
04/04/2026$0.5629$0.6300$0.5078 $0.5621$1.67M—-0.15%
04/03/2026$0.4506$0.5766$0.4124 $0.5627$2.13M—+24.89%
04/02/2026$0.4170$0.5000$0.4038 $0.4500$1.76M—+7.90%
04/01/2026$0.3383$0.4960$0.3343 $0.4170$1.64M—+23.24%
03/31/2026$0.3203$0.3506$0.2987 $0.3377$455.27K—+5.41%
03/30/2026$0.3587$0.3962$0.3076 $0.3205$993.09K—-10.65%
03/29/2026$0.3380$0.3913$0.3000 $0.3604$540.49K—+6.62%
03/28/2026$0.3313$0.4004$0.3072 $0.3382$656.04K—+2.09%
03/27/2026$0.2804$0.3580$0.2784 $0.3312$1.03M—+18.14%
03/26/2026$0.2799$0.3087$0.2650 $0.2794$1.25M—-0.15%
03/25/2026$0.3043$0.3183$0.2725 $0.2798$1.10M—-8.05%
03/24/2026$0.2574$0.3247$0.2278 $0.3039$1.11M—+18.07%
03/23/2026$0.2709$0.2960$0.2136 $0.2572$678.76K—-5.05%
03/22/2026$0.2015$0.3551$0.1958 $0.2715$892.80K—+34.74%
03/21/2026$0.2003$0.2063$0.1964 $0.2019$161.73K—+0.77%
03/20/2026$0.1886$0.2080$0.1784 $0.1998$276.72K—+5.95%
03/19/2026$0.1647$0.2239$0.1642 $0.1885$853.81K—+14.48%
03/18/2026$0.1643$0.1742$0.1548 $0.1648$225.88K—+0.35%
03/17/2026$0.1644$0.1749$0.1589 $0.1643$240.81K—-0.04%
03/16/2026$0.1341$0.1798$0.1324 $0.1640$695.79K—+22.30%
03/15/2026$0.1403$0.1498$0.1304 $0.1340$1.68M—-4.54%
03/14/2026$0.1260$0.1437$0.1204 $0.1403$1.41M—+11.38%
03/13/2026$0.1231$0.1386$0.1231 $0.1259$773.32K—+2.23%
03/12/2026$0.1476$0.1505$0.1170 $0.1231$2.84M—-16.62%
03/11/2026$0.1284$0.1533$0.1255 $0.1476$2.07M—+14.98%
03/10/2026$0.1063$0.1435$0.09702 $0.1291$3.22M—+21.39%
03/09/2026$0.07615$0.1133$0.07608 $0.1063$1.56M—+39.57%
03/08/2026$0.07655$0.07905$0.07560 $0.07616$89.94K—-0.51%
03/07/2026$0.07330$0.07916$0.07168 $0.07656$99.18K—+4.45%
03/06/2026$0.07177$0.07614$0.07129 $0.07335$98.66K—+2.20%
03/05/2026$0.07259$0.07322$0.06793 $0.07184$138.72K—-1.03%
03/04/2026$0.06893$0.07579$0.06834 $0.07256$138.63K—+5.27%
03/03/2026$0.06628$0.07357$0.06463 $0.06909$311.70K—+4.24%
03/02/2026$0.06514$0.06897$0.06483 $0.06624$41.55K—+1.69%
03/01/2026$0.06958$0.07091$0.06218 $0.06525$138.53K—-6.22%
02/28/2026$0.07742$0.07742$0.06824 $0.06952$192.95K—-10.20%
02/27/2026$0.07998$0.08092$0.07573 $0.07696$52.53K—-3.78%
02/26/2026$0.07831$0.08303$0.07514 $0.08003$163.99K—+2.20%
02/25/2026$0.06833$0.08239$0.06768 $0.07824$150.52K—+14.50%
02/24/2026$0.07169$0.07500$0.06548 $0.06839$96.92K—-4.60%
02/23/2026$0.07004$0.07247$0.06867 $0.07182$91.71K—+2.54%
02/22/2026$0.06958$0.07155$0.06913 $0.07015$71.96K—+0.82%
02/21/2026$0.07026$0.07151$0.06931 $0.06971$95.44K—-0.78%
02/20/2026$0.07379$0.07400$0.06789 $0.07022$129.77K—-4.84%
02/19/2026$0.07325$0.07768$0.07156 $0.07382$161.45K—+0.78%
02/18/2026$0.07386$0.07740$0.06876 $0.07342$249.68K—-0.60%
02/17/2026$0.09007$0.1002$0.07187 $0.07388$1.67M—-17.97%
02/16/2026$0.07325$0.09607$0.07041 $0.09028$501.77K—+23.25%
02/15/2026$0.07052$0.07527$0.06904 $0.07341$71.90K—+4.10%
02/14/2026$0.06910$0.07212$0.06825 $0.07044$68.70K—+1.94%
02/13/2026$0.06767$0.06955$0.06575 $0.06910$59.24K—+2.11%
02/12/2026$0.06687$0.06838$0.06498 $0.06767$54.30K—+1.20%
02/11/2026$0.06241$0.07554$0.06145 $0.06700$185.29K—+7.35%
02/10/2026$0.06207$0.06379$0.06021 $0.06240$41.97K—+0.53%
02/09/2026$0.06136$0.06308$0.05980 $0.06205$35.24K—+1.12%
02/08/2026$0.06406$0.06502$0.06065 $0.06157$50.38K—-3.89%
02/07/2026$0.06295$0.06414$0.06155 $0.06380$40.15K—+1.35%
02/06/2026$0.05903$0.06413$0.05415 $0.06323$109.91K—+7.12%
02/05/2026$0.06106$0.06442$0.05698 $0.05897$117.80K—-3.42%
02/04/2026$0.06096$0.06246$0.05904 $0.06121$49.26K—+0.41%
02/03/2026$0.06054$0.06424$0.06030 $0.06104$44.21K—+0.83%
02/02/2026$0.06336$0.06597$0.05747 $0.06074$83.27K—-4.14%
02/01/2026$0.06736$0.06839$0.06241 $0.06348$58.99K—-5.76%
01/31/2026$0.06976$0.07039$0.06149 $0.06736$77.86K—-3.44%
01/30/2026$0.06768$0.07133$0.06616 $0.06957$46.98K—+2.79%
01/29/2026$0.07165$0.07357$0.06752 $0.06752$71.67K—-5.76%
01/28/2026$0.07390$0.07482$0.06941 $0.07180$53.60K—-2.84%
01/27/2026$0.07763$0.07774$0.07321 $0.07380$50.20K—-4.93%
01/26/2026$0.07477$0.08067$0.07477 $0.07764$71.88K—+3.84%
01/25/2026$0.08146$0.08386$0.07258 $0.07477$87.74K—-8.21%
01/24/2026$0.08162$0.08307$0.07754 $0.08163$62.10K—+0.01%
01/23/2026$0.08378$0.08495$0.07924 $0.08157$173.95K—-2.64%
01/22/2026$0.08778$0.08940$0.08296 $0.08382$106.70K—-4.51%
01/21/2026$0.09461$0.09606$0.08684 $0.08768$98.83K—-7.32%
01/20/2026$0.09787$0.09840$0.09160 $0.09495$77.85K—-2.98%
01/19/2026$0.09492$0.09856$0.07933 $0.09764$284.55K—+2.87%
01/18/2026$0.08672$0.09514$0.08614 $0.09470$119.69K—+9.20%
01/17/2026$0.09595$0.09615$0.08598 $0.08693$150.50K—-9.40%
01/16/2026$0.1013$0.1017$0.09575 $0.09592$166.56K—-5.26%
01/15/2026$0.09801$0.1099$0.09753 $0.1013$282.21K—+3.31%
01/14/2026$0.09752$0.09913$0.09510 $0.09787$87.45K—+0.36%
01/13/2026$0.09879$0.1042$0.09602 $0.09750$302.23K—-1.31%
01/12/2026$0.08691$0.09982$0.08531 $0.09847$243.77K—+13.30%
01/11/2026$0.08658$0.08849$0.08241 $0.08688$27.64K—+0.35%
01/10/2026$0.08437$0.08835$0.08257 $0.08688$21.35K—+2.97%
01/09/2026$0.08477$0.09288$0.08200 $0.08425$37.92K—-0.61%
01/08/2026$0.08077$0.08570$0.07808 $0.08521$19.56K—+5.50%
01/07/2026$0.08145$0.08790$0.07897 $0.08098$55.68K—-0.58%
01/06/2026$0.07550$0.08436$0.07393 $0.08165$98.13K—+8.15%
01/05/2026$0.07401$0.08103$0.07337 $0.07616$106.18K—+2.91%
01/04/2026$0.07236$0.07532$0.07147 $0.07411$97.51K—+2.42%
01/03/2026$0.07252$0.07474$0.07092 $0.07242$110.22K—-0.14%
01/02/2026$0.08030$0.08073$0.07038 $0.07237$135.63K—-9.88%
01/01/2026$0.07972$0.09026$0.07618 $0.08026$268.78K—+0.68%
12/31/2025$0.07467$0.08025$0.07102 $0.07996$118.53K—+7.08%
12/30/2025$0.07006$0.08455$0.06914 $0.07467$233.29K—+6.58%
12/29/2025$0.06624$0.07234$0.06564 $0.07011$117.44K—+5.84%
12/28/2025$0.06652$0.06705$0.06492 $0.06624$52.12K—-0.42%
12/27/2025$0.06586$0.06696$0.06479 $0.06657$58.11K—+1.08%
12/26/2025$0.06504$0.06633$0.06464 $0.06567$29.95K—+0.97%
12/25/2025$0.06638$0.06733$0.06461 $0.06513$40.86K—-1.88%
12/24/2025$0.06747$0.06844$0.06502 $0.06638$41.79K—-1.62%
12/23/2025$0.06776$0.06872$0.06572 $0.06746$90.23K—-0.44%
12/22/2025$0.06559$0.06912$0.06551 $0.06757$89.52K—+3.02%
12/21/2025$0.06759$0.06928$0.06494 $0.06585$123.19K—-2.57%
12/20/2025$0.06883$0.07037$0.06404 $0.06784$91.53K—-1.44%
12/19/2025$0.06545$0.06955$0.06356 $0.06894$130.69K—+5.33%
12/18/2025$0.06302$0.06638$0.06181 $0.06561$49.78K—+4.11%
12/17/2025$0.06532$0.07406$0.05987 $0.06337$173.93K—-2.99%
12/16/2025$0.06438$0.06635$0.06222 $0.06553$58.36K—+1.79%
12/15/2025$0.06227$0.06683$0.06140 $0.06414$55.49K—+3.00%
12/14/2025$0.06427$0.06617$0.06074 $0.06227$48.04K—-3.11%
12/13/2025$0.06806$0.06952$0.06295 $0.06440$68.63K—-5.38%
12/12/2025$0.06288$0.07153$0.06206 $0.06826$181.28K—+8.56%
12/11/2025$0.06041$0.06385$0.05886 $0.06276$75.06K—+3.89%
12/10/2025$0.05918$0.06221$0.05875 $0.06035$68.09K—+1.98%
12/09/2025$0.06147$0.06284$0.05798 $0.05918$56.46K—-3.73%
12/08/2025$0.06123$0.07415$0.05920 $0.06140$109.76K—+0.28%
12/07/2025$0.06263$0.06698$0.05973 $0.06149$85.53K—-1.82%
12/06/2025$0.06439$0.06439$0.05818 $0.06226$54.92K—-3.31%
12/05/2025$0.07003$0.07636$0.06299 $0.06450$133.05K—-7.90%
12/04/2025$0.06407$0.08100$0.06262 $0.07003$264.68K—+9.30%
12/03/2025$0.06276$0.06379$0.06053 $0.06354$84.16K—+1.24%
12/02/2025$0.06444$0.06611$0.05819 $0.06272$227.09K—-2.67%
12/01/2025$0.06691$0.07440$0.06144 $0.06448$138.62K—-3.63%
11/30/2025$0.06500$0.06796$0.06271 $0.06702$36.33K—+3.11%
11/29/2025$0.06841$0.07202$0.06452 $0.06485$66.25K—-5.20%
11/28/2025$0.07767$0.08095$0.06617 $0.06812$176.27K—-12.30%
11/27/2025$0.07224$0.09446$0.06899 $0.07787$502.31K—+7.79%
11/26/2025$0.06446$0.07284$0.05785 $0.07168$140.26K—+11.20%
11/25/2025$0.06759$0.06995$0.06310 $0.06465$106.39K—-4.35%
11/24/2025$0.06682$0.07389$0.06225 $0.06769$125.48K—+1.30%
11/23/2025$0.06078$0.06619$0.05839 $0.06617$112.77K—+8.87%
11/22/2025$0.06478$0.06478$0.05561 $0.06086$166.82K—-6.05%
11/21/2025$0.08668$0.08810$0.06299 $0.06463$233.79K—-25.44%
11/20/2025$0.08409$0.09826$0.07785 $0.08689$243.88K—+3.33%
11/19/2025$0.08251$0.08980$0.07815 $0.08386$136.96K—+1.64%
11/18/2025$0.09017$0.09246$0.08214 $0.08259$547.23K—-8.41%
11/17/2025$0.09512$0.09595$0.08876 $0.09017$310.57K—-5.20%
11/16/2025$0.09426$0.1004$0.09256 $0.09488$138.42K—+0.66%
11/15/2025$0.09852$0.09880$0.08540 $0.09413$236.44K—-4.46%
11/14/2025$0.1009$0.1019$0.09684 $0.09892$107.87K—-1.95%
11/13/2025$0.1043$0.1132$0.09998 $0.1016$197.52K—-2.61%

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

All sections