CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.56T −0.10%Vol 24h: $26.68BDominance: BTC 58.9% ETH 10.1%ETH gas: 0.05 gweiFear & Greed: 44/100

Astar (ASTR) price history

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

Monthly returns ASTR

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————-11%—-11%

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
11/09/2026$0.005100$0.005125$0.005054 $0.005056$17.00K—-0.86%
11/08/2026$0.005180$0.005434$0.004885 $0.005102$311.37K—-1.51%
11/07/2026$0.005344$0.006236$0.005107 $0.005180$254.94K—-3.07%
11/06/2026$0.005492$0.005941$0.005277 $0.005344$356.30K—-2.69%
11/06/2026$0.005046$0.005280$0.005010 $0.005254$127.38K$46.12M+4.12%
11/05/2026$0.005152$0.005916$0.004990 $0.005498$685.36K—+6.72%
11/05/2026$0.005661$0.005679$0.004967 $0.005032$259.98K$44.18M-11.11%
11/04/2026$0.005731$0.005786$0.005139 $0.005153$193.22K—-10.09%
11/04/2026$0.005612$0.005767$0.005351 $0.005664$84.60K$49.72M+0.93%
11/03/2026$0.005741$0.005843$0.005323 $0.005703$20.74K—-0.66%
11/03/2026$0.005627$0.005662$0.005476 $0.005611$90.25K$49.26M-0.28%
11/02/2026$0.005830$0.005831$0.005548 $0.005631$70.12K$49.43M-3.41%
11/01/2026$0.005890$0.005901$0.005740 $0.005830$53.21K$51.18M-1.02%
10/31/2026$0.006070$0.006094$0.005861 $0.005875$63.19K$51.58M-3.21%
10/30/2026$0.005918$0.006110$0.005724 $0.006080$191.97K$53.38M+2.74%
10/29/2026$0.006329$0.006351$0.005883 $0.005917$71.45K$51.94M-6.51%
10/28/2026$0.006289$0.006540$0.006224 $0.006331$178.93K$55.58M+0.67%
10/27/2026$0.006519$0.006581$0.006092 $0.006293$209.62K$55.25M-3.47%
10/26/2026$0.006272$0.006750$0.005989 $0.006514$844.00K$57.19M+3.86%
10/25/2026$0.006155$0.006442$0.005938 $0.006277$914.10K$55.11M+1.98%
10/24/2026$0.006051$0.006183$0.005865 $0.006162$210.14K$54.10M+1.83%
10/23/2026$0.005914$0.006200$0.005905 $0.006053$194.07K$53.14M+2.35%
10/22/2026$0.006245$0.006251$0.005849 $0.005914$178.62K$51.92M-5.30%
10/21/2026$0.006130$0.006297$0.006103 $0.006241$143.76K$54.79M+1.81%
10/20/2026$0.005947$0.006184$0.005850 $0.006125$123.66K$53.77M+2.99%
10/19/2026$0.005854$0.005949$0.005804 $0.005910$37.58K—+0.96%
10/19/2026$0.005875$0.005961$0.005824 $0.005945$104.08K$52.19M+1.19%
10/18/2026$0.005781$0.006076$0.005623 $0.005835$272.28K—+0.93%
10/18/2026$0.006057$0.006076$0.005672 $0.005875$155.07K$51.58M-3.00%
10/17/2026$0.006055$0.006140$0.005766 $0.005784$404.13K—-4.48%
10/17/2026$0.006284$0.006300$0.005888 $0.006059$105.43K$53.19M-3.58%
10/16/2026$0.006284$0.006335$0.006043 $0.006055$398.12K—-3.64%
10/15/2026$0.006331$0.006483$0.006144 $0.006283$405.53K—-0.76%
10/14/2026$0.006285$0.007135$0.005937 $0.006305$775.01K—+0.32%
10/13/2026$0.006570$0.007177$0.006210 $0.006282$389.67K—-4.38%
10/12/2026$0.006989$0.007049$0.006270 $0.006572$488.55K—-5.97%
10/11/2026$0.007161$0.007229$0.006736 $0.006840$66.46K—-4.48%
10/10/2026$0.007276$0.007306$0.006857 $0.007161$41.45K—-1.58%
10/09/2026$0.007071$0.007313$0.006569 $0.007313$24.83K—+3.42%
10/08/2026$0.006422$0.007163$0.006331 $0.006693$101.80K—+4.22%
10/07/2026$0.006956$0.007285$0.006430 $0.006566$48.36K—-5.61%
10/06/2026$0.007535$0.007553$0.006825 $0.006938$50.48K—-7.92%
10/05/2026$0.007479$0.007627$0.007389 $0.007560$10.17K—+1.08%
10/04/2026$0.007572$0.007766$0.007451 $0.007491$19.50K—-1.07%
10/03/2026$0.007430$0.007741$0.007335 $0.007586$29.11K—+2.10%
10/02/2026$0.007624$0.007624$0.007145 $0.007410$38.33K—-2.81%
10/01/2026$0.007262$0.007716$0.007180 $0.007582$75.37K—+4.41%
09/30/2026$0.007331$0.007631$0.007108 $0.007256$129.31K—-1.02%
09/29/2026$0.007459$0.007699$0.007157 $0.007469$154.42K—+0.13%
09/28/2026$0.007377$0.007658$0.007199 $0.007435$91.57K—+0.79%
09/27/2026$0.007444$0.007854$0.007317 $0.007388$192.70K—-0.75%
09/26/2026$0.007601$0.007736$0.007193 $0.007508$75.05K—-1.22%
09/25/2026$0.007339$0.008625$0.007290 $0.007608$64.84K—+3.67%
09/24/2026$0.007205$0.007372$0.007093 $0.007323$59.23K—+1.64%
09/23/2026$0.006964$0.007300$0.006828 $0.007206$57.10K—+3.48%
09/22/2026$0.006932$0.007425$0.006819 $0.006965$84.64K—+0.48%
09/21/2026$0.006923$0.007400$0.006462 $0.006956$41.99K—+0.48%
09/20/2026$0.006599$0.007019$0.006599 $0.006930$48.76K—+5.02%
09/19/2026$0.006799$0.006930$0.006439 $0.006544$49.15K—-3.75%
09/18/2026$0.006626$0.006876$0.006520 $0.006800$53.22K—+2.63%
09/17/2026$0.006224$0.006658$0.006216 $0.006636$77.53K—+6.62%
09/16/2026$0.006303$0.007347$0.006158 $0.006221$372.44K—-1.30%
09/15/2026$0.007306$0.007316$0.006235 $0.006303$399.00K—-13.73%
09/14/2026$0.006546$0.009194$0.005952 $0.007310$15.13M—+11.67%
09/13/2026$0.006326$0.007172$0.006018 $0.006140$322.74K—-2.94%
09/12/2026$0.005972$0.006880$0.005780 $0.006346$1.72M—+6.26%
09/11/2026$0.005785$0.006927$0.005637 $0.005971$479.10K—+3.22%
09/10/2026$0.005868$0.006043$0.005641 $0.005776$598.66K—-1.57%
09/09/2026$0.006252$0.006493$0.005720 $0.005865$714.96K—-6.19%
09/08/2026$0.006348$0.007059$0.006031 $0.006250$559.02K—-1.54%
09/07/2026$0.006706$0.007309$0.006154 $0.006319$629.44K—-5.77%
09/06/2026$0.006135$0.007366$0.006135 $0.006708$3.47M—+9.34%
09/05/2026$0.005877$0.006973$0.005826 $0.006135$179.34K—+4.39%
09/04/2026$0.005740$0.005977$0.005666 $0.005876$180.71K—+2.37%
09/03/2026$0.005639$0.005839$0.005440 $0.005774$414.73K—+2.39%
09/02/2026$0.005492$0.005643$0.005353 $0.005638$878.12K—+2.66%
09/01/2026$0.005483$0.005548$0.005314 $0.005492$521.79K—+0.16%
08/31/2026$0.005515$0.005614$0.005406 $0.005501$1.12M—-0.25%
08/30/2026$0.005557$0.005834$0.005386 $0.005518$465.42K—-0.70%
08/29/2026$0.005627$0.005728$0.005530 $0.005582$342.54K—-0.80%
08/28/2026$0.005544$0.005732$0.005386 $0.005628$388.94K—+1.52%
08/27/2026$0.005847$0.005926$0.005437 $0.005546$252.89K—-5.15%
08/26/2026$0.005993$0.006341$0.005459 $0.005902$975.97K—-1.52%
08/25/2026$0.005473$0.006749$0.005242 $0.005676$724.95K—+3.71%
08/24/2026$0.005450$0.005642$0.005268 $0.005473$619.97K—+0.42%
08/23/2026$0.005658$0.005998$0.005183 $0.005451$438.03K—-3.66%
08/22/2026$0.005324$0.006002$0.005026 $0.005658$300.12K—+6.27%
08/21/2026$0.005553$0.006374$0.005132 $0.005324$734.48K—-4.12%
08/20/2026$0.004909$0.005950$0.004770 $0.005554$1.03M—+13.14%
08/19/2026$0.004852$0.005116$0.004455 $0.005005$717.10K—+3.15%
08/18/2026$0.004490$0.005413$0.004372 $0.004864$730.66K—+8.33%
08/17/2026$0.004617$0.004643$0.004333 $0.004489$419.00K—-2.77%
08/16/2026$0.004600$0.004795$0.004453 $0.004616$431.45K—+0.35%
08/15/2026$0.004830$0.004955$0.004352 $0.004600$374.37K—-4.76%
08/14/2026$0.005058$0.005112$0.004485 $0.004812$316.85K—-4.86%
08/13/2026$0.004568$0.005071$0.004480 $0.004765$441.60K—+4.31%
08/12/2026$0.004654$0.005172$0.004502 $0.004568$542.63K—-1.85%
08/11/2026$0.004693$0.005230$0.004509 $0.004685$376.93K—-0.17%
08/10/2026$0.004827$0.005336$0.004603 $0.004693$527.71K—-2.78%
08/09/2026$0.004980$0.005929$0.004753 $0.004833$516.72K—-2.95%
08/08/2026$0.005181$0.005662$0.004865 $0.004984$952.65K—-3.80%
08/07/2026$0.004868$0.005609$0.004689 $0.005160$318.00K—+6.00%
08/06/2026$0.004819$0.005311$0.004663 $0.004854$474.74K—+0.73%
08/05/2026$0.004789$0.005145$0.004624 $0.004818$925.22K—+0.61%
08/04/2026$0.004959$0.005133$0.004588 $0.004788$800.75K—-3.45%
08/03/2026$0.004967$0.005277$0.004776 $0.004959$396.51K—-0.16%
08/02/2026$0.004845$0.005157$0.004752 $0.004910$1.17M—+1.34%
08/01/2026$0.004858$0.005197$0.004703 $0.004844$505.93K—-0.29%
07/31/2026$0.004847$0.004972$0.004709 $0.004857$829.07K—+0.21%
07/30/2026$0.004854$0.005109$0.004674 $0.004843$681.16K—-0.23%
07/29/2026$0.004781$0.005132$0.004591 $0.004851$637.74K—+1.46%
07/28/2026$0.005073$0.005239$0.004665 $0.004779$658.91K—-5.80%
07/27/2026$0.005124$0.005229$0.004821 $0.005075$979.95K—-0.96%
07/26/2026$0.005284$0.005432$0.004923 $0.005123$590.67K—-3.05%
07/25/2026$0.005285$0.005397$0.005067 $0.005257$401.22K—-0.53%
07/24/2026$0.005184$0.005312$0.005072 $0.005282$524.24K—+1.89%
07/23/2026$0.005197$0.005313$0.005059 $0.005148$958.87K—-0.94%
07/22/2026$0.005305$0.005330$0.005104 $0.005198$768.89K—-2.02%
07/21/2026$0.005250$0.005382$0.005176 $0.005305$499.43K—+1.05%
07/20/2026$0.005146$0.005393$0.005066 $0.005253$1.24M—+2.08%
07/19/2026$0.005090$0.005301$0.004919 $0.005144$1.45M—+1.06%
07/18/2026$0.005052$0.005296$0.005012 $0.005085$169.96K—+0.65%
07/17/2026$0.005062$0.005305$0.004996 $0.005074$502.67K—+0.24%
07/16/2026$0.005253$0.005578$0.004940 $0.005063$791.81K—-3.62%
07/15/2026$0.005121$0.005606$0.004992 $0.005196$2.02M—+1.46%
07/14/2026$0.005187$0.005521$0.004978 $0.005155$504.90K—-0.62%
07/13/2026$0.005161$0.005535$0.004935 $0.005188$780.08K—+0.52%
07/12/2026$0.005335$0.005591$0.005024 $0.005170$694.53K—-3.09%
07/11/2026$0.005367$0.005706$0.005228 $0.005335$376.49K—-0.60%
07/10/2026$0.005269$0.005792$0.005133 $0.005394$1.66M—+2.37%
07/09/2026$0.005039$0.005826$0.004931 $0.005267$1.87M—+4.52%
07/08/2026$0.004917$0.005316$0.004776 $0.005034$771.43K—+2.38%
07/07/2026$0.005203$0.005774$0.004730 $0.004884$1.24M—-6.13%
07/06/2026$0.005231$0.005751$0.005082 $0.005203$892.57K—-0.54%
07/05/2026$0.005204$0.005505$0.005055 $0.005232$998.62K—+0.54%
07/04/2026$0.005326$0.005645$0.005100 $0.005204$707.98K—-2.29%
07/03/2026$0.005209$0.005549$0.005076 $0.005328$829.65K—+2.28%
07/02/2026$0.005066$0.005927$0.005020 $0.005204$872.79K—+2.72%
07/01/2026$0.004934$0.005749$0.004805 $0.005066$1.17M—+2.68%
06/30/2026$0.004883$0.005498$0.004637 $0.004947$760.35K—+1.31%
06/29/2026$0.005095$0.005643$0.004801 $0.004882$1.75M—-4.18%
06/28/2026$0.005139$0.005356$0.004954 $0.005070$1.48M—-1.34%
06/27/2026$0.005138$0.005363$0.004976 $0.005096$1.12M—-0.82%
06/26/2026$0.005140$0.005237$0.005021 $0.005129$835.12K—-0.21%
06/25/2026$0.005073$0.005715$0.004931 $0.005155$1.10M—+1.62%
06/24/2026$0.005257$0.005618$0.004847 $0.005073$2.00M—-3.50%
06/23/2026$0.005226$0.006055$0.005187 $0.005257$935.76K—+0.59%
06/22/2026$0.005457$0.005803$0.005189 $0.005228$888.65K—-4.20%
06/21/2026$0.005521$0.005939$0.005397 $0.005456$1.18M—-1.18%
06/20/2026$0.005436$0.005923$0.005330 $0.005526$287.89K—+1.66%
06/19/2026$0.005641$0.006133$0.005176 $0.005430$1.71M—-3.74%
06/18/2026$0.005679$0.005797$0.005519 $0.005641$230.89K—-0.67%
06/17/2026$0.005921$0.006250$0.005581 $0.005679$2.52M—-4.09%
06/16/2026$0.005844$0.005953$0.005691 $0.005907$1.02M—+1.08%
06/15/2026$0.006065$0.006126$0.005726 $0.005853$1.35M—-3.50%
06/14/2026$0.005885$0.006106$0.005674 $0.006078$875.65K—+3.28%
06/13/2026$0.005818$0.006039$0.005706 $0.005885$667.94K—+1.15%
06/12/2026$0.005917$0.006023$0.005636 $0.005824$481.81K—-1.57%
06/11/2026$0.006258$0.007539$0.005871 $0.005908$456.83K—-5.59%
06/10/2026$0.005451$0.007553$0.005094 $0.006257$11.09M—+14.79%
06/09/2026$0.005373$0.005909$0.005221 $0.005450$1.05M—+1.43%
06/08/2026$0.005747$0.005808$0.005295 $0.005383$2.67M—-6.33%
06/07/2026$0.005651$0.006051$0.005437 $0.005748$2.36M—+1.72%
06/06/2026$0.005613$0.005984$0.005379 $0.005651$646.53K—+0.68%
06/05/2026$0.005682$0.005815$0.005268 $0.005610$2.33M—-1.27%
06/04/2026$0.006471$0.006495$0.005584 $0.005683$2.04M—-12.18%
06/03/2026$0.006902$0.007008$0.005962 $0.006471$3.16M—-6.24%
06/02/2026$0.006931$0.007079$0.006612 $0.006901$2.03M—-0.43%
06/01/2026$0.007265$0.007505$0.006678 $0.006894$1.15M—-5.11%
05/31/2026$0.007388$0.007575$0.007008 $0.007282$1.60M—-1.43%
05/30/2026$0.007584$0.01006$0.007157 $0.007390$547.15K—-2.56%
05/29/2026$0.007317$0.007620$0.007121 $0.007579$1.35M—+3.58%
05/28/2026$0.007139$0.007407$0.006950 $0.007318$614.70K—+2.51%
05/27/2026$0.007582$0.007649$0.006916 $0.007140$1.08M—-5.83%
05/26/2026$0.007690$0.007744$0.006913 $0.007576$1.24M—-1.48%
05/25/2026$0.007755$0.007975$0.007597 $0.007699$1.01M—-0.72%
05/24/2026$0.007748$0.007941$0.007565 $0.007869$453.29K—+1.56%
05/23/2026$0.007814$0.008104$0.007673 $0.007752$703.89K—-0.79%
05/22/2026$0.008123$0.008182$0.007549 $0.007782$1.19M—-4.20%
05/21/2026$0.007953$0.008281$0.007873 $0.008124$802.76K—+2.15%
05/20/2026$0.007869$0.008056$0.007824 $0.007981$940.41K—+1.42%
05/19/2026$0.007816$0.007897$0.007634 $0.007863$757.48K—+0.60%
05/18/2026$0.007869$0.008033$0.007722 $0.007815$553.64K—-0.69%
05/17/2026$0.008256$0.008409$0.007754 $0.007867$1.18M—-4.71%
05/16/2026$0.008458$0.008918$0.008206 $0.008208$411.23K—-2.96%
05/15/2026$0.008700$0.009497$0.007992 $0.008454$434.98K—-2.83%
05/14/2026$0.008930$0.009305$0.008484 $0.008696$1.84M—-2.62%
05/13/2026$0.008739$0.009238$0.008656 $0.008950$643.62K—+2.41%
05/12/2026$0.009000$0.009349$0.008727 $0.008737$296.32K—-2.92%
05/11/2026$0.009251$0.01018$0.008950 $0.009023$1.44M—-2.46%
05/10/2026$0.009520$0.009658$0.009096 $0.009251$1.08M—-2.83%
05/09/2026$0.009213$0.009508$0.009116 $0.009506$442.91K—+3.18%
05/08/2026$0.009638$0.01037$0.009147 $0.009179$783.20K—-4.76%
05/07/2026$0.008779$0.01052$0.008725 $0.009637$1.95M—+9.77%
05/06/2026$0.009161$0.01096$0.008615 $0.008775$2.03M—-4.21%
05/05/2026$0.008648$0.01088$0.008587 $0.009133$648.60K—+5.61%
05/04/2026$0.008515$0.009591$0.008402 $0.008650$1.21M—+1.59%
05/03/2026$0.008468$0.008639$0.008367 $0.008500$445.15K—+0.38%
05/02/2026$0.008001$0.008721$0.007944 $0.008468$2.01M—+5.84%
05/01/2026$0.008172$0.008668$0.007934 $0.008001$1.00M—-2.09%
04/30/2026$0.008136$0.008695$0.007993 $0.008172$697.51K—+0.44%
04/29/2026$0.008026$0.008271$0.007893 $0.008137$852.80K—+1.38%
04/28/2026$0.008095$0.008324$0.007946 $0.007984$762.17K—-1.37%
04/27/2026$0.008317$0.009288$0.008004 $0.008092$576.94K—-2.71%
04/26/2026$0.008360$0.009830$0.007986 $0.008469$491.88K—+1.30%
04/25/2026$0.008277$0.008910$0.008127 $0.008361$810.04K—+1.01%
04/24/2026$0.008330$0.008418$0.008202 $0.008274$375.23K—-0.67%
04/23/2026$0.008276$0.008438$0.008018 $0.008293$1.32M—+0.21%
04/22/2026$0.008293$0.008369$0.007956 $0.008278$435.77K—-0.18%
04/21/2026$0.008299$0.009396$0.008178 $0.008339$1.04M—+0.48%
04/20/2026$0.008757$0.008816$0.008091 $0.008249$545.39K—-5.80%
04/19/2026$0.008207$0.008207$0.008207 $0.008207——+0.00%
04/18/2026$0.008207$0.008207$0.008207 $0.008207——+0.00%
04/17/2026$0.008238$0.008238$0.008207 $0.008207$114.44—-0.38%
04/16/2026$0.008180$0.008180$0.008002 $0.008002$97.79—-2.18%
04/15/2026$0.007730$0.008275$0.007730 $0.007934$2.78K—+2.64%
04/14/2026$0.007437$0.007648$0.007437 $0.007604$1.03K—+2.25%
04/13/2026$0.007510$0.007600$0.007510 $0.007600$442.71—+1.20%
04/12/2026$0.007493$0.007494$0.007493 $0.007494$409.64—+0.01%
04/11/2026$0.007747$0.007747$0.007620 $0.007620$684.04—-1.64%
04/10/2026$0.007661$0.007802$0.007661 $0.007802$60.68—+1.84%
04/09/2026$0.007590$0.007666$0.007590 $0.007635$2.63K—+0.59%
04/08/2026$0.007530$0.007530$0.007370 $0.007510$1.12K—-0.27%
04/07/2026$0.007573$0.007619$0.007520 $0.007530$525.04—-0.57%
04/06/2026$0.007460$0.007460$0.007220 $0.007220$1.28K—-3.22%
04/05/2026$0.007292$0.007527$0.007292 $0.007420$471.53—+1.76%
04/04/2026$0.007280$0.007280$0.007150 $0.007259$925.76—-0.29%
04/03/2026$0.007132$0.007319$0.007125 $0.007221$2.48K—+1.25%
04/02/2026$0.007201$0.007240$0.007020 $0.007110$2.54K—-1.26%
04/01/2026$0.007060$0.007160$0.006988 $0.007160$1.40K—+1.42%
03/31/2026$0.007580$0.007601$0.007441 $0.007502$1.10K—-1.03%
03/30/2026$0.007370$0.007480$0.007249 $0.007480$336.95—+1.49%
03/29/2026$0.007430$0.007499$0.007228 $0.007416$733.01—-0.19%
03/28/2026$0.007386$0.007459$0.007321 $0.007459$523.31—+0.99%
03/27/2026$0.007533$0.007555$0.007331 $0.007331$551.38—-2.68%
03/26/2026$0.007812$0.007969$0.007570 $0.007659$1.31K—-1.96%
03/25/2026$0.008232$0.008610$0.007860 $0.007860$2.13K—-4.52%
03/24/2026$0.008066$0.008526$0.008066 $0.008330$1.44K—+3.27%
03/23/2026$0.007972$0.008131$0.007950 $0.008036$838.43—+0.80%
03/22/2026$0.007830$0.008160$0.007830 $0.008080$804.06—+3.19%
03/21/2026$0.007792$0.008010$0.007681 $0.007790$1.52K—-0.03%
03/20/2026$0.008030$0.008040$0.007850 $0.008040$1.34K—+0.12%
03/19/2026$0.007710$0.008000$0.007710 $0.007876$590.06—+2.15%
03/18/2026$0.007691$0.007722$0.007523 $0.007523$680.32—-2.18%
03/17/2026$0.008120$0.008381$0.007790 $0.007790$2.41K—-4.06%
03/16/2026$0.007837$0.008334$0.007835 $0.008198$3.19K—+4.61%
03/15/2026$0.007434$0.01400$0.007434 $0.007822$5.11K—+5.22%
03/14/2026$0.007510$0.007586$0.007380 $0.007380$652.67—-1.73%
03/13/2026$0.007630$0.007630$0.007400 $0.007409$2.10K—-2.90%
03/12/2026$0.007490$0.007630$0.007470 $0.007620$1.46K—+1.74%
03/11/2026$0.007564$0.007650$0.007450 $0.007450$1.42K—-1.51%
03/10/2026$0.007850$0.008070$0.007300 $0.007610$2.98K—-3.06%
03/09/2026$0.007710$0.007828$0.007590 $0.007685$826.54—-0.32%
03/08/2026$0.008012$0.008041$0.007774 $0.007820$1.20K—-2.40%
03/07/2026$0.007809$0.008096$0.007570 $0.007828$2.31K—+0.24%
03/06/2026$0.007360$0.008018$0.007360 $0.007880$6.73K—+7.07%
03/05/2026$0.007315$0.008100$0.007230 $0.007450$5.95K—+1.85%
03/04/2026$0.007439$0.007577$0.007343 $0.007524$4.83K—+1.14%
03/03/2026$0.007170$0.007426$0.006924 $0.007426$1.04K—+3.57%
03/02/2026$0.007137$0.007137$0.007120 $0.007120$12.19—-0.24%
03/01/2026$0.006900$0.006900$0.006900 $0.006900——+0.00%
02/28/2026$0.006900$0.006900$0.006900 $0.006900——+0.00%
02/27/2026$0.007352$0.007380$0.006893 $0.006900$2.14K—-6.15%
02/26/2026$0.007470$0.007488$0.007470 $0.007488$383.17—+0.24%
02/25/2026$0.007681$0.007971$0.007342 $0.007342$393.21—-4.41%
02/24/2026$0.007191$0.007600$0.007140 $0.007600$3.96K—+5.69%
02/23/2026$0.007035$0.007180$0.006970 $0.007180$2.05K—+2.06%
02/22/2026$0.006980$0.007370$0.006955 $0.007275$931.83—+4.23%
02/21/2026$0.007628$0.007628$0.007310 $0.007310$415.41—-4.17%
02/20/2026$0.007567$0.007774$0.007567 $0.007610$2.68K—+0.57%
02/19/2026$0.007510$0.007510$0.007410 $0.007410$150.80—-1.33%
02/18/2026$0.007550$0.007620$0.007550 $0.007617$678.32—+0.89%
02/17/2026$0.007889$0.007889$0.007704 $0.007714$3.87K—-2.22%
02/16/2026$0.007840$0.008010$0.007707 $0.007849$2.89K—+0.11%
02/15/2026$0.008006$0.008106$0.007830 $0.007871$3.52K—-1.69%
02/14/2026$0.008390$0.008450$0.008001 $0.008015$3.61K—-4.47%
02/13/2026$0.008137$0.008206$0.008084 $0.008132$1.08K—-0.06%
02/12/2026$0.007640$0.008167$0.007613 $0.008167$2.53K—+6.90%
02/11/2026$0.007329$0.008153$0.007329 $0.007832$797.67—+6.86%
02/10/2026$0.007476$0.007541$0.007120 $0.007320$18.82K—-2.09%
02/09/2026$0.007597$0.007799$0.007386 $0.007489$97.41K—-1.42%
02/08/2026$0.007839$0.007840$0.007360 $0.007598$55.07K—-3.07%
02/07/2026$0.007783$0.008124$0.007761 $0.007840$270.26K—+0.73%
02/06/2026$0.007815$0.008130$0.007479 $0.007783$195.92K—-0.41%
02/05/2026$0.007535$0.007849$0.006518 $0.007815$38.31K—+3.72%
02/04/2026$0.008332$0.008918$0.007464 $0.007540$351.00K—-9.51%
02/03/2026$0.008992$0.009084$0.008254 $0.008343$277.42K—-7.22%
02/02/2026$0.008496$0.01697$0.007902 $0.009002$298.38K—+5.96%
02/01/2026$0.008360$0.008994$0.008093 $0.008496$63.05K—+1.63%
01/31/2026$0.008619$0.01263$0.007807 $0.008363$731.82K—-2.97%
01/30/2026$0.009576$0.009615$0.008524 $0.008619$310.30K—-9.99%
01/29/2026$0.01012$0.01026$0.009340 $0.009586$378.25K—-5.31%
01/28/2026$0.01143$0.01170$0.01002 $0.01012$347.65K—-11.40%
01/27/2026$0.01195$0.01195$0.01120 $0.01142$196.24K—-4.46%
01/26/2026$0.01106$0.01223$0.01071 $0.01197$213.71K—+8.24%
01/25/2026$0.01081$0.01374$0.01027 $0.01107$539.17K—+2.41%
01/24/2026$0.01025$0.01151$0.01017 $0.01081$894.12K—+5.49%
01/23/2026$0.01040$0.01056$0.01023 $0.01025$227.22K—-1.53%
01/22/2026$0.01016$0.01049$0.01011 $0.01040$384.69K—+2.44%
01/21/2026$0.01017$0.01057$0.009740 $0.01016$638.00K—-0.16%
01/20/2026$0.01025$0.01026$0.009827 $0.01016$577.46K—-0.84%
01/19/2026$0.01065$0.01089$0.01011 $0.01024$608.96K—-3.80%
01/18/2026$0.01156$0.01171$0.01018 $0.01066$618.23K—-7.84%
01/17/2026$0.01164$0.01198$0.01136 $0.01158$827.75K—-0.46%
01/16/2026$0.01086$0.01167$0.01085 $0.01164$557.47K—+7.17%
01/15/2026$0.01109$0.01116$0.01080 $0.01088$343.97K—-1.89%
01/14/2026$0.01168$0.01182$0.01097 $0.01112$424.12K—-4.80%
01/13/2026$0.01122$0.01222$0.01118 $0.01167$646.01K—+4.07%
01/12/2026$0.01089$0.01200$0.01067 $0.01122$337.85K—+2.99%
01/11/2026$0.01107$0.01124$0.01060 $0.01089$360.92K—-1.58%
01/10/2026$0.01096$0.01153$0.01090 $0.01106$474.48K—+0.94%
01/09/2026$0.01086$0.01110$0.01063 $0.01096$293.39K—+0.97%
01/08/2026$0.01093$0.01104$0.01061 $0.01085$362.82K—-0.78%
01/07/2026$0.01084$0.01110$0.01062 $0.01089$704.59K—+0.44%
01/06/2026$0.01132$0.01138$0.01072 $0.01080$668.89K—-4.63%
01/05/2026$0.01114$0.01201$0.01100 $0.01133$706.25K—+1.71%
01/04/2026$0.01119$0.01132$0.01074 $0.01116$469.11K—-0.27%
01/03/2026$0.01056$0.01122$0.01048 $0.01120$418.74K—+6.02%
01/02/2026$0.01061$0.01089$0.01044 $0.01059$302.31K—-0.24%
01/01/2026$0.009847$0.01066$0.009777 $0.01061$477.91K—+7.78%
12/31/2025$0.009736$0.009837$0.009489 $0.009819$169.05K—+0.85%
12/30/2025$0.009965$0.009984$0.009649 $0.009737$260.98K—-2.29%
12/29/2025$0.01003$0.01004$0.009685 $0.009963$333.42K—-0.65%
12/28/2025$0.01021$0.01028$0.009851 $0.01003$282.39K—-1.73%
12/27/2025$0.01008$0.01032$0.01000 $0.01021$191.00K—+1.31%
12/26/2025$0.009866$0.01011$0.009792 $0.01008$184.45K—+2.18%
12/25/2025$0.01013$0.01016$0.009782 $0.009889$241.63K—-2.42%
12/24/2025$0.009778$0.01017$0.009744 $0.01012$171.53K—+3.52%
12/23/2025$0.009820$0.01004$0.009629 $0.009795$253.14K—-0.25%
12/22/2025$0.01017$0.01025$0.009710 $0.009848$391.03K—-3.20%
12/21/2025$0.01006$0.01029$0.009858 $0.01018$813.38K—+1.11%
12/20/2025$0.01020$0.01045$0.009954 $0.01008$917.87K—-1.23%
12/19/2025$0.009990$0.01029$0.009912 $0.01020$509.17K—+2.13%
12/18/2025$0.01018$0.01021$0.009494 $0.009990$595.50K—-1.89%
12/17/2025$0.01057$0.01062$0.009880 $0.01018$956.47K—-3.69%
12/16/2025$0.01101$0.01103$0.01048 $0.01057$689.24K—-3.98%
12/15/2025$0.01124$0.01129$0.01064 $0.01101$1.11M—-2.07%
12/14/2025$0.01193$0.01201$0.01120 $0.01124$249.47K—-5.73%
12/13/2025$0.01220$0.01226$0.01187 $0.01189$32.14K—-2.57%
12/12/2025$0.01200$0.01231$0.01186 $0.01217$49.78K—+1.45%
12/11/2025$0.01228$0.01263$0.01201 $0.01203$90.88K—-2.04%
12/10/2025$0.01286$0.01441$0.01216 $0.01230$241.37K—-4.29%
12/09/2025$0.01280$0.01317$0.01267 $0.01285$330.15K—+0.41%
12/08/2025$0.01260$0.01283$0.01213 $0.01279$165.58K—+1.54%
12/07/2025$0.01245$0.01287$0.01220 $0.01264$221.92K—+1.52%
12/06/2025$0.01253$0.01272$0.01204 $0.01244$139.35K—-0.74%
12/05/2025$0.01274$0.01277$0.01238 $0.01254$207.91K—-1.59%
12/04/2025$0.01341$0.01346$0.01268 $0.01280$262.31K—-4.53%
12/03/2025$0.01337$0.01388$0.01322 $0.01344$245.86K—+0.46%
12/02/2025$0.01342$0.01365$0.01316 $0.01340$370.58K—-0.19%
12/01/2025$0.01245$0.01349$0.01227 $0.01337$176.45K—+7.38%
11/30/2025$0.01340$0.01359$0.01225 $0.01247$347.00K—-6.92%
11/29/2025$0.01380$0.01389$0.01331 $0.01339$439.12K—-2.96%
11/28/2025$0.01420$0.01423$0.01366 $0.01381$551.09K—-2.75%
11/27/2025$0.01379$0.01800$0.01370 $0.01418$1.74M—+2.78%
11/26/2025$0.01281$0.01381$0.01278 $0.01374$426.09K—+7.29%
11/25/2025$0.01286$0.01320$0.01273 $0.01281$227.15K—-0.34%
11/24/2025$0.01271$0.01318$0.01266 $0.01288$346.87K—+1.35%
11/23/2025$0.01272$0.01281$0.01230 $0.01270$182.77K—-0.16%
11/22/2025$0.01224$0.01284$0.01223 $0.01272$171.63K—+3.96%
11/21/2025$0.01194$0.01236$0.01185 $0.01220$74.85K—+2.17%
11/20/2025$0.01334$0.01339$0.01168 $0.01196$427.42K—-10.33%
11/19/2025$0.01304$0.01363$0.01259 $0.01335$404.14K—+2.39%
11/18/2025$0.01350$0.01369$0.01296 $0.01303$374.04K—-3.45%
11/17/2025$0.01362$0.01371$0.01292 $0.01348$559.41K—-1.01%
11/16/2025$0.01324$0.01472$0.01303 $0.01358$527.95K—+2.52%
11/15/2025$0.01358$0.01389$0.01317 $0.01329$241.63K—-2.15%
11/14/2025$0.01381$0.01396$0.01320 $0.01359$321.44K—-1.64%
11/13/2025$0.01489$0.01494$0.01322 $0.01377$743.77K—-7.51%
11/12/2025$0.01517$0.01525$0.01442 $0.01489$740.64K—-1.83%
11/11/2025$0.01582$0.01602$0.01504 $0.01516$645.47K—-4.20%
11/10/2025$0.01564$0.01704$0.01539 $0.01582$1.28M—+1.14%

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

All sections