Prices / Aster / Price history Aster (ASTER) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most ASTER volume. Showing the last 365 days.
Monthly returns ASTERYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -21% +32% -7.2% -2.6% +11% -14% -3.8% +17% +8.0% -7.6% -0.3% — +1% 2025 — — — — — — — — — -39% +6.1% -34% -57%
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 $0.6990 $0.7030 $0.6875
$0.6971 $9.29M $1.89B -0.27% 11/01/2026 $0.6995 $0.7036 $0.6933
$0.6990 $8.73M $1.89B -0.07% 10/31/2026 $0.6855 $0.7095 $0.6827
$0.6996 $9.13M $1.90B +2.06% 10/30/2026 $0.6887 $0.6969 $0.6589
$0.6856 $11.80M $1.86B -0.45% 10/29/2026 $0.7077 $0.7322 $0.6812
$0.6887 $10.64M $1.87B -2.68% 10/28/2026 $0.7099 $0.7188 $0.7021
$0.7078 $3.13M $1.92B -0.30% 10/27/2026 $0.7131 $0.7150 $0.7029
$0.7104 $3.21M $1.93B -0.38% 10/26/2026 $0.7015 $0.7181 $0.6965
$0.7131 $5.07M $1.93B +1.65% 10/25/2026 $0.7102 $0.7146 $0.6976
$0.7017 $3.37M $1.90B -1.20% 10/24/2026 $0.6980 $0.7115 $0.6841
$0.7100 $6.41M $1.92B +1.72% 10/23/2026 $0.6938 $0.7129 $0.6889
$0.6979 $4.21M $1.89B +0.59% 10/22/2026 $0.7172 $0.7230 $0.6895
$0.6937 $7.12M $1.88B -3.28% 10/21/2026 $0.7164 $0.7275 $0.7137
$0.7171 $5.93M $1.94B +0.10% 10/20/2026 $0.7050 $0.7190 $0.6980
$0.7165 $7.07M $1.94B +1.63% 10/19/2026 $0.6997 $0.7149 $0.6948
$0.7050 $13.35M $1.91B +0.76% 10/18/2026 $0.7028 $0.7162 $0.6792
$0.6997 $14.99M $1.90B -0.44% 10/17/2026 $0.7084 $0.7141 $0.6916
$0.7026 $13.73M $1.90B -0.82% 10/16/2026 $0.7052 $0.7209 $0.6986
$0.7084 $17.11M $1.92B +0.45% 10/15/2026 $0.6996 $0.7103 $0.6729
$0.7053 $9.35M $1.91B +0.81% 10/14/2026 $0.7060 $0.7115 $0.6821
$0.6996 $3.16M $1.90B -0.91% 10/13/2026 $0.6854 $0.7112 $0.6724
$0.7056 $7.69M $1.91B +2.95% 10/12/2026 $0.7154 $0.7255 $0.6793
$0.6851 $3.08M $1.86B -4.24% 10/11/2026 $0.7130 $0.7211 $0.7060
$0.7162 $1.96M $1.94B +0.45% 10/10/2026 $0.7037 $0.7207 $0.7036
$0.7128 $1.35M $1.93B +1.29% 10/09/2026 $0.7005 $0.7071 $0.6870
$0.7043 $3.07M $1.91B +0.54% 10/08/2026 $0.7096 $0.7192 $0.6696
$0.7004 $7.37M $1.90B -1.30% 10/07/2026 $0.7369 $0.7369 $0.6975
$0.7095 $4.37M $1.92B -3.72% 10/06/2026 $0.7373 $0.7555 $0.7275
$0.7363 $3.31M $2.00B -0.14% 10/05/2026 $0.7111 $0.7460 $0.7022
$0.7379 $2.34M $2.00B +3.77% 10/04/2026 $0.7155 $0.7191 $0.7074
$0.7115 $1.25M $1.93B -0.56% 10/03/2026 $0.7227 $0.7249 $0.7057
$0.7158 $1.22M $1.94B -0.95% 10/02/2026 $0.7409 $0.7587 $0.7039
$0.7226 $3.52M $1.96B -2.47% 10/01/2026 $0.7573 $0.7713 $0.7324
$0.7411 $5.66M $2.01B -2.14% 09/30/2026 $0.7258 $0.7812 $0.7244
$0.7574 $13.03M $2.05B +4.35% 09/29/2026 $0.7080 $0.7329 $0.6911
$0.7255 $5.04M — +2.47% 09/28/2026 $0.7241 $0.7290 $0.6907
$0.7078 $8.24M — -2.25% 09/27/2026 $0.7373 $0.7409 $0.7168
$0.7241 $3.88M $1.96B -1.79% 09/26/2026 $0.7378 $0.7490 $0.7244
$0.7373 $3.52M — -0.07% 09/25/2026 $0.7084 $0.7441 $0.7040
$0.7378 $6.59M — +4.15% 09/24/2026 $0.6939 $0.7182 $0.6876
$0.7085 $6.46M $1.92B +2.10% 09/23/2026 $0.7292 $0.7414 $0.6594
$0.6939 $11.28M — -4.84% 09/22/2026 $0.7453 $0.7480 $0.7107
$0.7292 $10.21M — -2.16% 09/21/2026 $0.7397 $0.7674 $0.7284
$0.7455 $12.25M $2.02B +0.78% 09/20/2026 $0.7640 $0.7643 $0.7266
$0.7396 $6.39M — -3.19% 09/19/2026 $0.7676 $0.7916 $0.7530
$0.7644 $7.34M — -0.42% 09/18/2026 $0.7442 $0.7834 $0.7422
$0.7673 $5.24M — +3.10% 09/17/2026 $0.7026 $0.7491 $0.7026
$0.7440 $3.80M $2.01B +5.89% 09/16/2026 $0.6804 $0.7032 $0.6683
$0.7025 $4.20M — +3.25% 09/15/2026 $0.7023 $0.7055 $0.6609
$0.6799 $4.10M — -3.19% 09/14/2026 $0.6859 $0.7104 $0.6816
$0.7020 $2.71M $1.90B +2.35% 09/13/2026 $0.6879 $0.7023 $0.6834
$0.6856 $1.93M — -0.33% 09/12/2026 $0.6823 $0.6987 $0.6798
$0.6876 $986.34K $1.86B +0.78% 09/11/2026 $0.6988 $0.7179 $0.6721
$0.6821 $3.77M $1.85B -2.39% 09/10/2026 $0.7341 $0.7368 $0.6910
$0.6988 $4.27M — -4.81% 09/09/2026 $0.7508 $0.7661 $0.7109
$0.7341 $7.62M — -2.22% 09/08/2026 $0.7720 $0.7800 $0.7350
$0.7506 $11.56M $2.03B -2.77% 09/07/2026 $0.7874 $0.8108 $0.7628
$0.7722 $26.20M — -1.93% 09/06/2026 $0.7762 $0.8100 $0.7496
$0.7874 $28.86M — +1.44% 09/05/2026 $0.7414 $0.8678 $0.7213
$0.7769 $25.82M — +4.79% 09/04/2026 $0.7220 $0.7595 $0.7079
$0.7415 $17.18M — +2.70% 09/03/2026 $0.7246 $0.7393 $0.7101
$0.7222 $9.69M — -0.33% 09/02/2026 $0.6940 $0.7456 $0.6876
$0.7247 $10.48M — +4.42% 09/01/2026 $0.7011 $0.7121 $0.6875
$0.6940 $6.15M — -1.01% 08/31/2026 $0.6820 $0.7060 $0.6797
$0.7014 $7.22M — +2.84% 08/30/2026 $0.6986 $0.7116 $0.6731
$0.6823 $8.52M — -2.33% 08/29/2026 $0.6963 $0.7041 $0.6865
$0.6988 $7.11M $1.89B +0.36% 08/28/2026 $0.7030 $0.7131 $0.6652
$0.6963 $9.42M — -0.95% 08/27/2026 $0.7271 $0.7301 $0.7022
$0.7030 $11.72M — -3.31% 08/26/2026 $0.6987 $0.7293 $0.6800
$0.7271 $15.92M — +4.06% 08/25/2026 $0.6995 $0.7154 $0.6795
$0.6987 $11.34M — -0.11% 08/24/2026 $0.6746 $0.7187 $0.6675
$0.6995 $12.69M — +3.69% 08/23/2026 $0.6489 $0.7060 $0.6224
$0.6746 $13.09M — +3.96% 08/22/2026 $0.7098 $0.7773 $0.6012
$0.6489 $15.10M — -8.58% 08/21/2026 $0.6639 $0.7503 $0.6594
$0.7095 $14.15M — +6.87% 08/20/2026 $0.6252 $0.6809 $0.6241
$0.6639 $8.47M — +6.19% 08/19/2026 $0.6021 $0.6342 $0.5991
$0.6259 $3.06M $1.70B +3.95% 08/18/2026 $0.6013 $0.6078 $0.5971
$0.6022 $5.22M $1.63B +0.15% 08/17/2026 $0.5994 $0.6031 $0.5975
$0.6012 $10.19M $1.63B +0.30% 08/16/2026 $0.6002 $0.6024 $0.5969
$0.5994 $4.29M $1.62B -0.13% 08/15/2026 $0.6041 $0.6048 $0.5998
$0.6005 $2.25M $1.62B -0.60% 08/14/2026 $0.6036 $0.6046 $0.5972
$0.6041 $5.12M $1.63B +0.08% 08/13/2026 $0.6020 $0.6073 $0.5996
$0.6036 $2.14M $1.63B +0.27% 08/12/2026 $0.6056 $0.6100 $0.6008
$0.6022 $2.52M $1.63B -0.56% 08/11/2026 $0.6005 $0.6073 $0.6000
$0.6057 $2.02M $1.64B +0.87% 08/10/2026 $0.6129 $0.6206 $0.6006
$0.6006 $3.75M $1.63B -2.01% 08/09/2026 $0.6043 $0.6183 $0.5996
$0.6128 $1.87M $1.66B +1.41% 08/08/2026 $0.6005 $0.6118 $0.6000
$0.6041 $1.35M $1.63B +0.60% 08/07/2026 $0.6002 $0.6036 $0.5966
$0.6007 $1.20M $1.63B +0.08% 08/06/2026 $0.6045 $0.6084 $0.5991
$0.6004 $1.72M $1.62B -0.68% 08/05/2026 $0.6048 $0.6095 $0.6034
$0.6046 $2.31M $1.64B -0.03% 08/04/2026 $0.6009 $0.6103 $0.6003
$0.6049 $2.75M $1.64B +0.67% 08/03/2026 $0.6046 $0.6049 $0.5970
$0.6009 $1.95M $1.63B -0.61% 08/02/2026 $0.6000 $0.6071 $0.6000
$0.6043 $2.09M $1.64B +0.72% 08/01/2026 $0.5999 $0.6024 $0.5961
$0.6001 $3.53M $1.62B +0.03% 07/31/2026 $0.6080 $0.6109 $0.5966
$0.5999 $8.20M $1.62B -1.33% 07/30/2026 $0.5988 $0.6110 $0.5876
$0.6080 $11.00M $1.65B +1.54% 07/29/2026 $0.6216 $0.6237 $0.5931
$0.5988 $13.08M $1.62B -3.67% 07/28/2026 $0.6199 $0.6259 $0.6092
$0.6216 $4.78M $1.68B +0.27% 07/27/2026 $0.6288 $0.6316 $0.6176
$0.6203 $831.54K $1.68B -1.35% 07/26/2026 $0.6307 $0.6308 $0.6244
$0.6292 $737.45K $1.70B -0.24% 07/25/2026 $0.6299 $0.6321 $0.6210
$0.6302 $756.11K $1.71B +0.05% 07/24/2026 $0.6208 $0.6406 $0.6180
$0.6300 $1.68M $1.70B +1.48% 07/23/2026 $0.6223 $0.6309 $0.6178
$0.6207 $1.36M $1.68B -0.26% 07/22/2026 $0.6280 $0.6298 $0.6208
$0.6223 $1.11M $1.68B -0.91% 07/21/2026 $0.6260 $0.6332 $0.6246
$0.6280 $2.07M $1.70B +0.32% 07/20/2026 $0.6207 $0.6262 $0.6180
$0.6260 $1.99M $1.69B +0.85% 07/19/2026 $0.6207 $0.6262 $0.6152
$0.6210 $1.35M $1.68B +0.05% 07/18/2026 $0.6238 $0.6245 $0.6190
$0.6204 $1.07M $1.68B -0.55% 07/17/2026 $0.6180 $0.6236 $0.6084
$0.6236 $2.58M $1.69B +0.91% 07/16/2026 $0.6287 $0.6345 $0.6156
$0.6181 $1.67M $1.67B -1.69% 07/15/2026 $0.6307 $0.6401 $0.6260
$0.6288 $2.32M $1.70B -0.30% 07/14/2026 $0.6278 $0.6415 $0.6238
$0.6309 $2.60M $1.71B +0.49% 07/13/2026 $0.6216 $0.6329 $0.6144
$0.6278 $1.96M $1.70B +1.00% 07/12/2026 $0.6221 $0.6270 $0.6146
$0.6216 $921.96K $1.68B -0.08% 07/11/2026 $0.6300 $0.6352 $0.6221
$0.6221 $221.47K $1.68B -1.25% 07/10/2026 $0.6231 $0.6348 $0.6221
$0.6301 $493.31K $1.70B +1.12% 07/09/2026 $0.6223 $0.6263 $0.6174
$0.6230 $578.80K $1.68B +0.11% 07/08/2026 $0.6269 $0.6287 $0.6106
$0.6223 $1.00M $1.68B -0.73% 07/07/2026 $0.6380 $0.6412 $0.6228
$0.6268 $898.07K $1.69B -1.76% 07/06/2026 $0.6454 $0.6472 $0.6280
$0.6381 $864.02K $1.73B -1.13% 07/05/2026 $0.6415 $0.6481 $0.6329
$0.6452 $858.25K $1.74B +0.58% 07/04/2026 $0.6509 $0.6544 $0.6377
$0.6420 $991.58K $1.74B -1.37% 07/03/2026 $0.6383 $0.6552 $0.6322
$0.6509 $2.61M $1.76B +1.97% 07/02/2026 $0.6297 $0.6493 $0.6266
$0.6379 $3.57M $1.72B +1.30% 07/01/2026 $0.6235 $0.6344 $0.6200
$0.6298 $2.96M $1.70B +1.01% 06/30/2026 $0.6267 $0.6298 $0.6126
$0.6233 $4.40M $1.69B -0.54% 06/29/2026 $0.6225 $0.6364 $0.6166
$0.6267 $4.30M $1.69B +0.67% 06/28/2026 $0.6218 $0.6252 $0.6148
$0.6227 $2.49M $1.68B +0.14% 06/27/2026 $0.6307 $0.6338 $0.6191
$0.6219 $2.15M $1.68B -1.40% 06/26/2026 $0.6225 $0.6331 $0.6146
$0.6305 $4.14M $1.70B +1.29% 06/25/2026 $0.6162 $0.6318 $0.5923
$0.6229 $5.42M $1.68B +1.09% 06/24/2026 $0.6357 $0.6393 $0.5853
$0.6161 $7.51M $1.67B -3.08% 06/23/2026 $0.6309 $0.6410 $0.6089
$0.6355 $6.50M $1.72B +0.73% 06/22/2026 $0.6366 $0.6483 $0.6231
$0.6310 $6.28M $1.71B -0.88% 06/21/2026 $0.6467 $0.6552 $0.6332
$0.6366 $6.05M $1.72B -1.56% 06/20/2026 $0.6343 $0.6635 $0.6220
$0.6468 $7.28M $1.75B +1.97% 06/19/2026 $0.6378 $0.6395 $0.6144
$0.6345 $7.67M $1.72B -0.52% 06/18/2026 $0.7171 $0.7267 $0.6274
$0.6381 $12.19M $1.73B -11.02% 06/17/2026 $0.6618 $0.8028 $0.6562
$0.7169 $13.65M $1.94B +8.33% 06/16/2026 $0.6494 $0.6777 $0.6449
$0.6619 $7.46M $1.79B +1.92% 06/15/2026 $0.6356 $0.6573 $0.6284
$0.6494 $5.60M $1.76B +2.17% 06/14/2026 $0.6400 $0.6421 $0.6190
$0.6356 $3.54M $1.72B -0.69% 06/13/2026 $0.6280 $0.6439 $0.6278
$0.6401 $3.35M $1.73B +1.93% 06/12/2026 $0.6314 $0.6353 $0.6217
$0.6279 $3.85M $1.70B -0.55% 06/11/2026 $0.6196 $0.6370 $0.6195
$0.6313 $7.50M $1.71B +1.89% 06/10/2026 $0.6215 $0.6330 $0.6009
$0.6194 $8.86M $1.67B -0.34% 06/09/2026 $0.6319 $0.6349 $0.6089
$0.6214 $9.34M $1.62B -1.66% 06/08/2026 $0.6338 $0.6399 $0.6262
$0.6317 $10.56M $1.65B -0.33% 06/07/2026 $0.6203 $0.6485 $0.6196
$0.6334 $11.52M $1.65B +2.11% 06/06/2026 $0.6173 $0.6278 $0.5902
$0.6204 $11.79M $1.62B +0.50% 06/05/2026 $0.6666 $0.6769 $0.5896
$0.6172 $13.66M $1.61B -7.41% 06/04/2026 $0.6855 $0.6940 $0.6477
$0.6669 $14.81M $1.74B -2.71% 06/03/2026 $0.6705 $0.7085 $0.6686
$0.6858 $34.01M $1.79B +2.28% 06/02/2026 $0.6914 $0.7013 $0.6494
$0.6702 $33.89M $1.75B -3.07% 06/01/2026 $0.7265 $0.7369 $0.6772
$0.6914 $30.11M $1.80B -4.83% 05/31/2026 $0.7462 $0.7830 $0.7088
$0.7260 $4.67M $1.89B -2.71% 05/30/2026 $0.6737 $0.7780 $0.6729
$0.7465 $3.80M $1.95B +10.81% 05/29/2026 $0.6760 $0.6833 $0.6640
$0.6729 $1.27M $1.75B -0.46% 05/28/2026 $0.6805 $0.6818 $0.6599
$0.6760 $2.41M $1.76B -0.66% 05/27/2026 $0.6836 $0.6986 $0.6741
$0.6804 $2.48M $1.77B -0.47% 05/26/2026 $0.6918 $0.6980 $0.6779
$0.6836 $3.05M $1.78B -1.19% 05/25/2026 $0.7048 $0.7229 $0.6857
$0.6913 $5.87M $1.80B -1.92% 05/24/2026 $0.6828 $0.7367 $0.6720
$0.7047 $11.57M $1.84B +3.21% 05/23/2026 $0.6699 $0.6885 $0.6580
$0.6826 $12.50M $1.78B +1.90% 05/22/2026 $0.6938 $0.7121 $0.6630
$0.6699 $23.00M $1.75B -3.44% 05/21/2026 $0.6858 $0.7465 $0.6820
$0.6937 $27.00M $1.81B +1.15% 05/20/2026 $0.6499 $0.7012 $0.6483
$0.6859 $15.86M $1.79B +5.54% 05/19/2026 $0.6554 $0.6599 $0.6469
$0.6499 $8.41M $1.69B -0.84% 05/18/2026 $0.6478 $0.6569 $0.6425
$0.6554 $13.56M $1.71B +1.17% 05/17/2026 $0.6659 $0.6690 $0.6295
$0.6480 $10.35M $1.69B -2.69% 05/16/2026 $0.6700 $0.6725 $0.6532
$0.6659 $11.51M $1.74B -0.61% 05/15/2026 $0.6843 $0.6942 $0.6535
$0.6700 $16.78M $1.75B -2.09% 05/14/2026 $0.6728 $0.6850 $0.6662
$0.6843 $20.53M $1.78B +1.71% 05/13/2026 $0.6735 $0.6838 $0.6632
$0.6728 $23.34M $1.75B -0.10% 05/12/2026 $0.6903 $0.6916 $0.6634
$0.6736 $17.52M $1.76B -2.42% 05/11/2026 $0.7101 $0.7127 $0.6777
$0.6902 $20.60M $1.80B -2.80% 05/10/2026 $0.6989 $0.7300 $0.6919
$0.7102 $21.51M $1.85B +1.62% 05/09/2026 $0.6950 $0.7288 $0.6911
$0.6988 $22.68M $1.82B +0.55% 05/08/2026 $0.6617 $0.6995 $0.6582
$0.6949 $16.80M $1.81B +5.02% 05/07/2026 $0.6796 $0.6817 $0.6551
$0.6615 $18.64M $1.72B -2.66% 05/06/2026 $0.6746 $0.6964 $0.6725
$0.6796 $25.59M $1.77B +0.74% 05/05/2026 $0.6702 $0.6816 $0.6690
$0.6746 $17.43M $1.76B +0.66% 05/04/2026 $0.6680 $0.6884 $0.6673
$0.6703 $17.90M $1.75B +0.34% 05/03/2026 $0.6821 $0.6894 $0.6648
$0.6679 $19.64M $1.74B -2.08% 05/02/2026 $0.6559 $0.6909 $0.6517
$0.6820 $14.16M $1.78B +3.98% 05/01/2026 $0.6526 $0.6618 $0.6492
$0.6560 $14.51M $1.71B +0.52% 04/30/2026 $0.6614 $0.6642 $0.6513
$0.6525 $18.58M $1.70B -1.35% 04/29/2026 $0.6526 $0.6809 $0.6473
$0.6613 $19.74M $1.72B +1.33% 04/28/2026 $0.6464 $0.6553 $0.6257
$0.6525 $15.77M $1.62B +0.94% 04/27/2026 $0.6598 $0.6639 $0.6410
$0.6464 $9.68M $1.61B -2.03% 04/26/2026 $0.6512 $0.6622 $0.6493
$0.6595 $13.70M $1.64B +1.27% 04/25/2026 $0.6675 $0.6735 $0.6319
$0.6513 $10.61M $1.62B -2.43% 04/24/2026 $0.6741 $0.6750 $0.6638
$0.6674 $13.78M $1.66B -0.99% 04/23/2026 $0.6705 $0.6765 $0.6632
$0.6741 $15.42M $1.68B +0.54% 04/22/2026 $0.6792 $0.7012 $0.6701
$0.6705 $15.90M $1.67B -1.28% 04/21/2026 $0.6777 $0.6883 $0.6697
$0.6792 $14.93M $1.69B +0.22% 04/20/2026 $0.6689 $0.6856 $0.6686
$0.6779 $9.76M $1.68B +1.35% 04/19/2026 $0.6707 $0.6791 $0.6640
$0.6689 $8.43M $1.66B -0.27% 04/18/2026 $0.6814 $0.6956 $0.6625
$0.6708 $9.42M $1.67B -1.56% 04/17/2026 $0.6878 $0.7004 $0.6748
$0.6817 $10.85M $1.69B -0.89% 04/16/2026 $0.6663 $0.6903 $0.6601
$0.6879 $12.73M $1.71B +3.24% 04/15/2026 $0.6659 $0.6745 $0.6563
$0.6663 $20.14M $1.66B +0.06% 04/14/2026 $0.6758 $0.7013 $0.6598
$0.6660 $18.22M $1.65B -1.45% 04/13/2026 $0.6595 $0.6837 $0.6547
$0.6759 $11.99M $1.68B +2.49% 04/12/2026 $0.6754 $0.6755 $0.6567
$0.6600 $11.11M $1.64B -2.28% 04/11/2026 $0.6648 $0.6860 $0.6628
$0.6754 $12.35M $1.68B +1.59% 04/10/2026 $0.6626 $0.6678 $0.6598
$0.6647 $18.25M $1.65B +0.32% 04/09/2026 $0.6639 $0.6745 $0.6596
$0.6626 $2.88M $1.65B -0.20% 04/08/2026 $0.6810 $0.6845 $0.6615
$0.6646 $14.03M $1.65B -2.41% 04/07/2026 $0.6609 $0.6873 $0.6587
$0.6811 $11.52M $1.69B +3.06% 04/06/2026 $0.6673 $0.6743 $0.6497
$0.6609 $821.07K $1.64B -0.96% 04/05/2026 $0.6654 $0.6701 $0.6586
$0.6663 $625.95K $1.66B +0.14% 04/04/2026 $0.6552 $0.6708 $0.6545
$0.6653 $1.67M $1.65B +1.54% 04/03/2026 $0.6618 $0.6676 $0.6511
$0.6553 $618.00K $1.63B -0.98% 04/02/2026 $0.6674 $0.6785 $0.6517
$0.6619 $1.44M $1.64B -0.82% 04/01/2026 $0.6702 $0.6839 $0.6643
$0.6675 $10.20M $1.66B -0.40% 03/31/2026 $0.6725 $0.6811 $0.6539
$0.6701 $17.56M $1.66B -0.36% 03/30/2026 $0.6595 $0.6937 $0.6594
$0.6725 $13.13M $1.67B +1.97% 03/29/2026 $0.6550 $0.6619 $0.6492
$0.6594 $828.17K $1.64B +0.67% 03/28/2026 $0.6614 $0.6680 $0.6526
$0.6550 $3.12M $1.63B -0.97% 03/27/2026 $0.6683 $0.6752 $0.6497
$0.6615 $20.29M $1.64B -1.02% 03/26/2026 $0.6640 $0.6690 $0.6555
$0.6683 $24.10M $1.66B +0.65% 03/25/2026 $0.6665 $0.6800 $0.6564
$0.6633 $32.27M $1.65B -0.48% 03/24/2026 $0.6646 $0.6724 $0.6232
$0.6663 $30.04M $1.65B +0.26% 03/23/2026 $0.6658 $0.6908 $0.6478
$0.6645 $24.96M $1.65B -0.20% 03/22/2026 $0.6684 $0.6777 $0.6321
$0.6656 $26.21M $1.65B -0.42% 03/21/2026 $0.6889 $0.6946 $0.6572
$0.6687 $26.24M $1.66B -2.93% 03/20/2026 $0.6850 $0.6914 $0.6772
$0.6888 $32.19M $1.71B +0.55% 03/19/2026 $0.6912 $0.6981 $0.6701
$0.6849 $29.51M $1.70B -0.91% 03/18/2026 $0.7553 $0.7637 $0.6750
$0.6912 $30.58M $1.72B -8.49% 03/17/2026 $0.7468 $0.7926 $0.7186
$0.7555 $33.82M $1.88B +1.16% 03/16/2026 $0.7186 $0.7490 $0.7156
$0.7467 $24.23M $1.85B +3.91% 03/15/2026 $0.7137 $0.7207 $0.7065
$0.7185 $21.83M $1.78B +0.67% 03/14/2026 $0.6984 $0.7149 $0.6914
$0.7138 $18.17M $1.77B +2.21% 03/13/2026 $0.7017 $0.7268 $0.6928
$0.6985 $20.75M $1.73B -0.46% 03/12/2026 $0.6994 $0.7179 $0.6986
$0.7016 $14.08M $1.74B +0.31% 03/11/2026 $0.7015 $0.7078 $0.6868
$0.6991 $3.02M $1.74B -0.34% 03/10/2026 $0.7011 $0.7116 $0.6915
$0.7016 $3.14M $1.74B +0.07% 03/09/2026 $0.6855 $0.7099 $0.6851
$0.7012 $2.53M $1.74B +2.29% 03/08/2026 $0.6917 $0.6933 $0.6730
$0.6849 $2.10M $1.70B -0.98% 03/07/2026 $0.7015 $0.7046 $0.6860
$0.6913 $1.97M $1.72B -1.45% 03/06/2026 $0.7045 $0.7149 $0.6859
$0.7014 $3.17M $1.74B -0.44% 03/05/2026 $0.7209 $0.7667 $0.7025
$0.7044 $3.36M $1.75B -2.29% 03/04/2026 $0.6956 $0.7340 $0.6940
$0.7209 $2.55M $1.79B +3.64% 03/03/2026 $0.6947 $0.7063 $0.6881
$0.6955 $3.20M $1.73B +0.12% 03/02/2026 $0.7091 $0.7227 $0.6757
$0.6947 $3.35M $1.72B -2.03% 03/01/2026 $0.7220 $0.7381 $0.6978
$0.7091 $4.18M $1.76B -1.79% 02/28/2026 $0.7024 $0.7230 $0.6654
$0.7219 $4.28M $1.79B +2.78% 02/27/2026 $0.6971 $0.7149 $0.6841
$0.7024 $3.90M $1.74B +0.76% 02/26/2026 $0.7083 $0.7222 $0.6871
$0.6973 $3.95M $1.73B -1.55% 02/25/2026 $0.6947 $0.7325 $0.6897
$0.7084 $4.57M $1.76B +1.97% 02/24/2026 $0.7019 $0.7051 $0.6775
$0.6947 $4.24M $1.72B -1.03% 02/23/2026 $0.6955 $0.7099 $0.6422
$0.7019 $3.41M $1.74B +0.92% 02/22/2026 $0.7169 $0.7194 $0.6914
$0.6945 $444.74K $1.72B -3.12% 02/21/2026 $0.7278 $0.7392 $0.7159
$0.7178 $329.19K $1.78B -1.37% 02/20/2026 $0.7184 $0.7341 $0.6919
$0.7265 $559.26K $1.80B +1.13% 02/19/2026 $0.7067 $0.7187 $0.6802
$0.7185 $815.59K $1.78B +1.67% 02/18/2026 $0.7083 $0.7208 $0.6870
$0.7060 $696.47K $1.75B -0.32% 02/17/2026 $0.7292 $0.7366 $0.6984
$0.7090 $522.63K $1.76B -2.77% 02/16/2026 $0.7308 $0.7713 $0.6960
$0.7290 $966.80K $1.81B -0.25% 02/15/2026 $0.7336 $0.7452 $0.7096
$0.7307 $1.41M $1.81B -0.40% 02/14/2026 $0.7264 $0.7396 $0.7060
$0.7339 $853.07K $1.82B +1.03% 02/13/2026 $0.7150 $0.7539 $0.6982
$0.7267 $1.15M $1.80B +1.64% 02/12/2026 $0.6918 $0.7634 $0.6832
$0.7145 $1.90M $1.77B +3.28% 02/11/2026 $0.6503 $0.7340 $0.6345
$0.6905 $2.65M $1.71B +6.18% 02/10/2026 $0.6024 $0.6707 $0.5983
$0.6496 $2.17M $1.61B +7.84% 02/09/2026 $0.6245 $0.6509 $0.5907
$0.6021 $1.77M $1.49B -3.59% 02/08/2026 $0.5629 $0.6534 $0.5598
$0.6234 $2.37M $1.55B +10.75% 02/07/2026 $0.5543 $0.5675 $0.5333
$0.5627 $5.54M $1.40B +1.52% 02/06/2026 $0.4696 $0.5650 $0.4037
$0.5566 $2.65M $1.38B +18.53% 02/05/2026 $0.5480 $0.5647 $0.4578
$0.4673 $2.65M $1.21B -14.73% 02/04/2026 $0.5671 $0.5782 $0.5337
$0.5470 $1.44M $1.41B -3.54% 02/03/2026 $0.5672 $0.6004 $0.5409
$0.5672 $1.92M $1.46B +0.00% 02/02/2026 $0.5367 $0.5778 $0.5214
$0.5677 $1.23M $1.46B +5.78% 02/01/2026 $0.5484 $0.5627 $0.5215
$0.5349 $910.64K $1.38B -2.46% 01/31/2026 $0.6057 $0.6084 $0.5079
$0.5497 $2.61M $1.42B -9.25% 01/30/2026 $0.6211 $0.6272 $0.5887
$0.6052 $1.68M $1.56B -2.56% 01/29/2026 $0.6714 $0.6740 $0.6050
$0.6209 $1.76M $1.60B -7.52% 01/28/2026 $0.6779 $0.7106 $0.6601
$0.6699 $2.21M $1.73B -1.18% 01/27/2026 $0.6393 $0.6847 $0.6344
$0.6782 $2.36M $1.75B +6.08% 01/26/2026 $0.6057 $0.6446 $0.6015
$0.6400 $1.05M $1.65B +5.66% 01/25/2026 $0.6598 $0.6650 $0.5966
$0.6057 $1.28M $1.56B -8.20% 01/24/2026 $0.6397 $0.6739 $0.6314
$0.6593 $1.35M $1.70B +3.06% 01/23/2026 $0.6090 $0.6818 $0.6085
$0.6422 $1.63M $1.66B +5.45% 01/22/2026 $0.6060 $0.6258 $0.5994
$0.6092 $682.94K $1.57B +0.53% 01/21/2026 $0.5737 $0.6232 $0.5737
$0.6060 $1.00M $1.56B +5.63% 01/20/2026 $0.6182 $0.6295 $0.5692
$0.5743 $2.26M $1.48B -7.10% 01/19/2026 $0.6823 $0.6823 $0.5411
$0.6181 $2.56M $1.59B -9.41% 01/18/2026 $0.7170 $0.7234 $0.6818
$0.6844 $888.97K $1.77B -4.55% 01/17/2026 $0.7191 $0.7340 $0.7120
$0.7174 $707.28K $1.79B -0.24% 01/16/2026 $0.7174 $0.7240 $0.6980
$0.7177 $604.67K $1.79B +0.04% 01/15/2026 $0.7406 $0.7600 $0.7025
$0.7182 $1.44M $1.80B -3.02% 01/14/2026 $0.7295 $0.7948 $0.7262
$0.7411 $3.14M $1.85B +1.59% 01/13/2026 $0.6853 $0.7387 $0.6850
$0.7293 $1.59M $1.82B +6.42% 01/12/2026 $0.7152 $0.7265 $0.6811
$0.6857 $1.12M $1.71B -4.12% 01/11/2026 $0.7189 $0.7300 $0.7040
$0.7154 $1.10M $1.79B -0.49% 01/10/2026 $0.7165 $0.7444 $0.7064
$0.7197 $965.61K $1.80B +0.45% 01/09/2026 $0.7163 $0.7305 $0.7033
$0.7166 $1.07M $1.79B +0.04% 01/08/2026 $0.7422 $0.7504 $0.7006
$0.7156 $1.28M $1.79B -3.58% 01/07/2026 $0.7920 $0.7920 $0.7320
$0.7433 $1.66M $1.86B -6.15% 01/06/2026 $0.7808 $0.8048 $0.7418
$0.7919 $2.04M $1.98B +1.42% 01/05/2026 $0.7797 $0.8115 $0.7517
$0.7818 $1.95M $1.96B +0.27% 01/04/2026 $0.7471 $0.7938 $0.7365
$0.7797 $1.83M $1.95B +4.36% 01/03/2026 $0.7532 $0.7676 $0.7260
$0.7476 $949.58K $1.87B -0.74% 01/02/2026 $0.7109 $0.7622 $0.7052
$0.7535 $1.36M $1.88B +5.99% 01/01/2026 $0.6920 $0.7130 $0.6894
$0.7110 $540.48K $1.78B +2.75% 12/31/2025 $0.6890 $0.6998 $0.6718
$0.6922 $757.15K $1.73B +0.46% 12/30/2025 $0.6970 $0.7036 $0.6820
$0.6895 $472.19K $1.72B -1.08% 12/29/2025 $0.7138 $0.7349 $0.6841
$0.6971 $1.40M $1.74B -2.34% 12/28/2025 $0.7211 $0.7284 $0.7065
$0.7137 $1.11M $1.78B -1.03% 12/27/2025 $0.7079 $0.7237 $0.7057
$0.7211 $751.94K $1.80B +1.86% 12/26/2025 $0.6726 $0.7127 $0.6721
$0.7082 $668.23K $1.77B +5.29% 12/25/2025 $0.6936 $0.7073 $0.6698
$0.6729 $852.78K $1.68B -2.98% 12/24/2025 $0.6896 $0.6993 $0.6646
$0.6938 $546.68K $1.74B +0.61% 12/23/2025 $0.7029 $0.7190 $0.6545
$0.6900 $1.21M $1.73B -1.84% 12/22/2025 $0.7092 $0.7368 $0.6871
$0.7036 $1.26M $1.76B -0.79% 12/21/2025 $0.7223 $0.7384 $0.6859
$0.7081 $1.03M $1.77B -1.97% 12/20/2025 $0.7144 $0.7343 $0.7103
$0.7226 $681.95K $1.81B +1.15% 12/19/2025 $0.6685 $0.7469 $0.6560
$0.7150 $2.16M $1.79B +6.96% 12/18/2025 $0.7123 $0.7185 $0.6581
$0.6687 $4.86M $1.67B -6.12% 12/17/2025 $0.7961 $0.7971 $0.7041
$0.7124 $2.80M $1.73B -10.51% 12/16/2025 $0.8048 $0.8360 $0.7364
$0.7989 $2.51M $1.94B -0.73% 12/15/2025 $0.9270 $0.9499 $0.7652
$0.8048 $3.17M $1.95B -13.18% 12/14/2025 $0.9553 $0.9656 $0.9121
$0.9277 $919.81K $2.25B -2.89% 12/13/2025 $0.9500 $0.9763 $0.9438
$0.9557 $758.42K $2.12B +0.60% 12/12/2025 $0.9396 $0.9667 $0.9250
$0.9497 $990.28K $2.11B +1.07% 12/11/2025 $0.9509 $0.9543 $0.9145
$0.9394 $1.36M $2.09B -1.21% 12/10/2025 $0.9640 $0.9856 $0.9438
$0.9504 $1.85M $2.11B -1.41% 12/09/2025 $0.9469 $0.9900 $0.9246
$0.9648 $1.61M $2.14B +1.89% 12/08/2025 $0.9132 $0.9830 $0.9090
$0.9467 $1.84M $2.10B +3.67% 12/07/2025 $0.9733 $0.9853 $0.8951
$0.9135 $2.17M $2.03B -6.14% 12/06/2025 $1.01 $1.02 $0.9631
$0.9730 $1.35M $2.16B -4.08% 12/05/2025 $1.02 $1.06 $0.9924
$1.02 $1.77M $2.41B -0.86% 12/04/2025 $1.06 $1.08 $1.02
$1.02 $1.79M $2.44B -3.82% 12/03/2025 $1.01 $1.09 $1.01
$1.06 $2.34M $2.53B +5.19% 12/02/2025 $0.9540 $1.04 $0.9533
$1.01 $3.18M $2.41B +6.04% 12/01/2025 $1.05 $1.06 $0.8828
$0.9542 $6.02M $2.27B -9.37% 11/30/2025 $1.05 $1.09 $1.03
$1.05 $1.26M $2.50B +0.65% 11/29/2025 $1.09 $1.11 $1.03
$1.05 $2.48M $2.49B -4.34% 11/28/2025 $1.09 $1.13 $1.06
$1.09 $2.57M $2.60B +0.12% 11/27/2025 $1.11 $1.16 $1.07
$1.09 $2.11M $2.60B -1.41% 11/26/2025 $1.17 $1.19 $1.06
$1.11 $4.64M $2.63B -5.69% 11/25/2025 $1.17 $1.20 $1.11
$1.17 $2.96M $2.79B +0.27% 11/24/2025 $1.12 $1.17 $1.09
$1.17 $3.59M $2.78B +4.83% 11/23/2025 $1.16 $1.22 $1.07
$1.12 $5.03M $2.66B -3.41% 11/22/2025 $1.22 $1.23 $1.15
$1.16 $3.27M $2.75B -4.85% 11/21/2025 $1.20 $1.25 $1.11
$1.22 $8.84M $2.89B +1.72% 11/20/2025 $1.36 $1.38 $1.15
$1.20 $9.01M $2.84B -12.27% 11/19/2025 $1.38 $1.41 $1.26
$1.36 $6.78M $3.24B -1.23% 11/18/2025 $1.18 $1.40 $1.18
$1.38 $9.75M $3.28B +16.86% 11/17/2025 $1.28 $1.30 $1.14
$1.18 $7.63M $2.62B -7.80% 11/16/2025 $1.12 $1.28 $1.11
$1.28 $9.53M $2.84B +13.80% 11/15/2025 $1.11 $1.16 $1.10
$1.12 $3.66M $2.50B +1.76% 11/14/2025 $1.07 $1.12 $0.9924
$1.10 $7.57M $2.45B +2.96% 11/13/2025 $1.11 $1.15 $1.01
$1.07 $7.14M $2.38B -3.56% 11/12/2025 $1.08 $1.21 $1.08
$1.11 $11.19M $2.47B +2.67% 11/11/2025 $1.09 $1.16 $1.05
$1.08 $7.14M $2.40B -0.62% 11/10/2025 $1.10 $1.17 $1.05
$1.09 $5.03M $2.42B -1.13% 11/09/2025 $1.04 $1.13 $1.01
$1.10 $4.07M $2.45B +6.09% 11/08/2025 $1.14 $1.15 $1.01
$1.04 $4.15M $2.31B -8.91% 11/07/2025 $1.02 $1.17 $0.9726
$1.14 $8.77M $2.53B +12.20% 11/06/2025 $1.07 $1.17 $0.9843
$1.02 $11.58M $2.26B -4.93% 11/05/2025 $0.9749 $1.13 $0.9306
$1.07 $12.72M $2.38B +9.80% 11/04/2025 $0.9134 $0.9997 $0.8170
$0.9748 $15.18M $2.16B +6.72%
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