CoinXview PortfolioApp
EN
Coin: 1,239Exchanges: 22Market cap: $2.51T −1.59%Vol 24h: $29.48BDominance: BTC 59.1% ETH 10.1%ETH gas: 0.05 gweiFear & Greed: 32/100

Avalon Token (AVL) price history

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

Monthly returns AVL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-41%-22%-25%-0.8%+29%-39%-17%+32%+5.9%-26%-4.4%—-78%
2025——-21%-21%-24%-32%+11%-8.3%+90%-31%-18%-46%-81%

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
11/10/2026$0.01670$0.01711$0.01614 $0.01670$12.88K$6.81M+0.00%
11/09/2026$0.01653$0.01967$0.01653 $0.01670$76.45K$6.81M+1.03%
11/08/2026$0.01710$0.01710$0.01630 $0.01653$6.14K$6.74M-3.33%
11/07/2026$0.01729$0.01731$0.01710 $0.01710$499.58$6.97M-1.10%
11/06/2026$0.01753$0.01761$0.01720 $0.01729$5.31K$7.05M-1.37%
11/05/2026$0.01784$0.01916$0.01749 $0.01749$1.01K$7.13M-2.01%
11/04/2026$0.01742$0.01799$0.01735 $0.01788$7.09K$7.29M+2.64%
11/03/2026$0.01761$0.01828$0.01724 $0.01742$19.18K$7.10M-1.08%
11/02/2026$0.01774$0.01910$0.01602 $0.01684$129.24K$6.86M-5.09%
11/01/2026$0.01746$0.01774$0.01703 $0.01774$2.94K$7.23M+1.61%
10/31/2026$0.01690$0.01783$0.01690 $0.01746$4.02K$7.12M+3.31%
10/30/2026$0.01807$0.01918$0.01690 $0.01699$42.11K$6.92M-5.99%
10/29/2026$0.01909$0.01970$0.01834 $0.01858$39.30K$7.57M-2.67%
10/28/2026$0.01918$0.01976$0.01841 $0.01897$297.47K$7.73M-1.07%
10/27/2026$0.01902$0.02108$0.01824 $0.01879$255.17K$7.66M-1.21%
10/26/2026$0.01866$0.01927$0.01815 $0.01898$11.71K$7.74M+1.75%
10/25/2026$0.02190$0.02580$0.01711 $0.01900$56.75K$7.74M-13.26%
10/24/2026$0.01893$0.02500$0.01885 $0.02190$25.89K$8.92M+15.72%
10/23/2026$0.01991$0.01995$0.01886 $0.01901$45.64K$7.75M-4.52%
10/22/2026$0.02138$0.02166$0.01948 $0.01991$65.77K$8.11M-6.88%
10/21/2026$0.01967$0.02155$0.01933 $0.02138$58.72K$8.71M+8.69%
10/20/2026$0.02064$0.02081$0.01893 $0.01967$73.87K$8.02M-4.70%
10/19/2026$0.01943$0.02104$0.01900 $0.02067$69.89K$8.43M+6.42%
10/18/2026$0.02060$0.02105$0.01893 $0.01949$133.18K$7.94M-5.39%
10/17/2026$0.02220$0.02229$0.02018 $0.02060$82.42K$8.40M-7.21%
10/16/2026$0.02064$0.02331$0.01996 $0.02220$166.60K$9.05M+7.56%
10/15/2026$0.01866$0.02615$0.01825 $0.02064$362.08K$8.41M+10.61%
10/14/2026$0.01935$0.01950$0.01865 $0.01866$64.10K$7.60M-3.57%
10/13/2026$0.01922$0.01982$0.01839 $0.01935$97.97K$7.89M+0.68%
10/12/2026$0.02085$0.02128$0.01687 $0.01922$148.05K$7.83M-7.82%
10/11/2026$0.02059$0.02151$0.02034 $0.02085$87.24K$8.50M+1.26%
10/10/2026$0.01997$0.02101$0.01987 $0.02059$81.13K$8.39M+3.10%
10/09/2026$0.01996$0.02021$0.01953 $0.01997$77.67K$8.14M+0.05%
10/08/2026$0.02132$0.02144$0.01965 $0.01996$79.10K$8.13M-6.38%
10/07/2026$0.02178$0.02188$0.02095 $0.02132$72.81K$8.69M-2.11%
10/06/2026$0.02253$0.02437$0.02102 $0.02178$123.02K$8.88M-3.33%
10/05/2026$0.02300$0.02321$0.02236 $0.02253$79.05K$9.18M-2.04%
10/04/2026$0.02279$0.02315$0.02223 $0.02300$75.61K$9.37M+0.92%
10/03/2026$0.02277$0.02336$0.02217 $0.02279$91.73K$9.29M+0.09%
10/02/2026$0.02356$0.02472$0.02246 $0.02277$89.58K$9.28M-3.35%
10/01/2026$0.02358$0.02496$0.02269 $0.02356$150.06K—-0.08%
09/30/2026$0.02256$0.02386$0.02213 $0.02358$82.63K—+4.52%
09/29/2026$0.02187$0.02452$0.02140 $0.02256$109.96K—+3.16%
09/28/2026$0.02499$0.02511$0.02125 $0.02187$104.50K—-12.48%
09/27/2026$0.02544$0.02573$0.02455 $0.02499$93.55K—-1.77%
09/26/2026$0.02479$0.02611$0.02425 $0.02544$104.05K—+2.62%
09/25/2026$0.02420$0.02509$0.02392 $0.02479$79.35K—+2.44%
09/24/2026$0.02334$0.02590$0.02253 $0.02420$111.61K—+3.68%
09/23/2026$0.02460$0.02585$0.02320 $0.02334$110.84K—-5.12%
09/22/2026$0.02337$0.02496$0.02269 $0.02460$97.72K—+5.26%
09/21/2026$0.02148$0.02382$0.02110 $0.02337$102.77K—+8.80%
09/20/2026$0.02152$0.02216$0.02095 $0.02148$80.41K—-0.19%
09/19/2026$0.02166$0.02340$0.02135 $0.02152$105.25K—-0.65%
09/18/2026$0.02058$0.02256$0.02001 $0.02166$102.55K—+5.25%
09/17/2026$0.02063$0.02113$0.02023 $0.02058$88.19K—-0.24%
09/16/2026$0.02122$0.02188$0.02015 $0.02063$108.15K—-2.78%
09/15/2026$0.02040$0.02232$0.02015 $0.02122$144.64K—+4.02%
09/14/2026$0.02035$0.02159$0.01943 $0.02040$110.70K—+0.25%
09/13/2026$0.02155$0.02291$0.02007 $0.02035$143.97K—-5.57%
09/12/2026$0.02045$0.02266$0.02026 $0.02155$174.12K—+5.38%
09/11/2026$0.01860$0.02319$0.01843 $0.02045$188.96K—+9.95%
09/10/2026$0.02007$0.02014$0.01836 $0.01860$83.53K—-7.32%
09/09/2026$0.02052$0.02110$0.01999 $0.02007$73.82K$8.18M-2.19%
09/08/2026$0.02080$0.02130$0.02039 $0.02052$84.85K—-1.35%
09/07/2026$0.02087$0.02163$0.02008 $0.02080$108.72K—-0.34%
09/06/2026$0.02053$0.02170$0.02021 $0.02087$104.49K—+1.66%
09/05/2026$0.02048$0.02115$0.02028 $0.02053$114.13K—+0.24%
09/04/2026$0.02163$0.02176$0.02015 $0.02048$108.88K—-5.32%
09/03/2026$0.02062$0.02212$0.02035 $0.02163$129.95K—+4.90%
09/02/2026$0.02181$0.02186$0.01946 $0.02062$191.93K—-5.46%
09/01/2026$0.02226$0.02321$0.02179 $0.02181$113.95K—-2.02%
08/31/2026$0.02385$0.02417$0.02196 $0.02226$156.87K—-6.67%
08/30/2026$0.02209$0.02730$0.02188 $0.02385$266.63K—+7.97%
08/29/2026$0.02558$0.02660$0.02147 $0.02209$307.41K—-13.64%
08/28/2026$0.02709$0.03125$0.02402 $0.02558$553.89K—-5.57%
08/27/2026$0.02185$0.02782$0.02162 $0.02709$522.05K—+23.98%
08/26/2026$0.01878$0.02463$0.01849 $0.02185$675.78K—+16.35%
08/25/2026$0.01908$0.01915$0.01778 $0.01878$154.39K—-1.57%
08/24/2026$0.01924$0.02057$0.01794 $0.01908$227.67K—-0.83%
08/23/2026$0.01764$0.02229$0.01752 $0.01924$395.06K—+9.07%
08/22/2026$0.01716$0.01797$0.01709 $0.01764$101.07K—+2.80%
08/21/2026$0.01601$0.01876$0.01596 $0.01716$178.40K—+7.18%
08/20/2026$0.01579$0.01624$0.01558 $0.01601$85.85K—+1.39%
08/19/2026$0.01525$0.01596$0.01503 $0.01579$71.45K—+3.54%
08/18/2026$0.01599$0.01620$0.01507 $0.01525$82.42K—-4.63%
08/17/2026$0.01611$0.01620$0.01596 $0.01599$53.66K—-0.74%
08/16/2026$0.01623$0.01632$0.01597 $0.01611$71.64K—-0.74%
08/15/2026$0.01597$0.01669$0.01586 $0.01623$80.78K—+1.63%
08/14/2026$0.01587$0.01666$0.01581 $0.01597$113.15K—+0.63%
08/13/2026$0.01610$0.01620$0.01567 $0.01587$92.26K—-1.43%
08/12/2026$0.01693$0.01706$0.01601 $0.01610$112.03K$6.25M-4.90%
08/11/2026$0.01723$0.01827$0.01687 $0.01693$101.85K—-1.74%
08/10/2026$0.01739$0.01793$0.01710 $0.01723$88.33K—-0.92%
08/09/2026$0.02056$0.02067$0.01720 $0.01739$174.36K—-15.42%
08/08/2026$0.01728$0.02293$0.01728 $0.02056$291.23K—+18.98%
08/07/2026$0.01681$0.01735$0.01668 $0.01728$72.75K—+2.80%
08/06/2026$0.01680$0.01688$0.01663 $0.01681$64.31K—+0.06%
08/05/2026$0.01659$0.01698$0.01649 $0.01680$65.69K$6.20M+1.27%
08/04/2026$0.01660$0.01699$0.01653 $0.01659$71.46K—-0.06%
08/03/2026$0.01658$0.01704$0.01605 $0.01660$66.83K—+0.12%
08/02/2026$0.01655$0.01687$0.01625 $0.01658$60.54K—+0.18%
08/01/2026$0.01683$0.01699$0.01631 $0.01655$67.70K—-1.66%
07/31/2026$0.01775$0.01784$0.01680 $0.01683$53.75K—-5.18%
07/30/2026$0.01801$0.02006$0.01768 $0.01775$106.71K—-1.44%
07/29/2026$0.01928$0.02098$0.01775 $0.01801$105.57K—-6.59%
07/28/2026$0.02003$0.02008$0.01908 $0.01928$62.85K—-3.74%
07/27/2026$0.02019$0.02027$0.01997 $0.02003$57.38K—-0.79%
07/26/2026$0.02043$0.02050$0.02014 $0.02019$58.31K—-1.17%
07/25/2026$0.02009$0.02057$0.02003 $0.02043$62.41K—+1.69%
07/24/2026$0.02096$0.02165$0.02003 $0.02009$98.83K—-4.15%
07/23/2026$0.02157$0.02197$0.02083 $0.02096$77.47K—-2.83%
07/22/2026$0.02102$0.02256$0.02096 $0.02157$95.32K—+2.62%
07/21/2026$0.02048$0.02186$0.02020 $0.02102$100.50K—+2.64%
07/20/2026$0.02073$0.02099$0.02040 $0.02048$83.97K—-1.21%
07/19/2026$0.02136$0.02139$0.02062 $0.02073$89.77K—-2.95%
07/18/2026$0.02249$0.02281$0.02122 $0.02136$139.15K—-5.02%
07/17/2026$0.02329$0.02380$0.02155 $0.02249$207.59K—-3.43%
07/16/2026$0.02169$0.02350$0.02165 $0.02329$163.41K—+7.38%
07/15/2026$0.02090$0.02282$0.02038 $0.02169$154.04K$7.59M+3.78%
07/14/2026$0.02064$0.02109$0.02057 $0.02090$77.56K—+1.26%
07/13/2026$0.02112$0.02208$0.02024 $0.02064$139.86K—-2.27%
07/12/2026$0.02179$0.02207$0.02059 $0.02112$110.39K—-3.07%
07/11/2026$0.02213$0.02281$0.02175 $0.02179$104.74K—-1.54%
07/10/2026$0.02102$0.02315$0.02082 $0.02213$103.13K—+5.28%
07/09/2026$0.02201$0.02384$0.02082 $0.02102$183.08K—-4.50%
07/08/2026$0.02227$0.02264$0.02162 $0.02201$90.78K—-1.17%
07/07/2026$0.02282$0.02287$0.02199 $0.02227$87.15K—-2.41%
07/06/2026$0.02339$0.02349$0.02253 $0.02282$87.64K—-2.44%
07/05/2026$0.02431$0.02545$0.02321 $0.02339$160.68K—-3.78%
07/04/2026$0.02237$0.02637$0.02177 $0.02431$250.45K—+8.67%
07/03/2026$0.02157$0.02417$0.02127 $0.02237$148.63K—+3.71%
07/02/2026$0.02037$0.02732$0.02023 $0.02157$261.66K—+5.89%
07/01/2026$0.02021$0.02063$0.01993 $0.02037$72.31K—+0.79%
06/30/2026$0.02152$0.02160$0.01993 $0.02021$84.51K—-6.09%
06/29/2026$0.02167$0.02207$0.02099 $0.02152$61.90K—-0.69%
06/28/2026$0.02359$0.02359$0.02158 $0.02167$20.81K—-8.14%
06/27/2026$0.02414$0.02424$0.02334 $0.02359$17.19K—-2.28%
06/26/2026$0.02393$0.02429$0.02325 $0.02414$91.38K—+0.88%
06/25/2026$0.02607$0.02611$0.02367 $0.02393$96.46K—-8.21%
06/24/2026$0.02622$0.02759$0.02562 $0.02607$103.59K—-0.57%
06/23/2026$0.02708$0.02741$0.02609 $0.02622$92.41K—-3.18%
06/22/2026$0.02727$0.02786$0.02707 $0.02708$15.77K—-0.70%
06/21/2026$0.02725$0.02878$0.02702 $0.02727$34.11K—+0.07%
06/20/2026$0.02777$0.02870$0.02702 $0.02725$34.10K—-1.87%
06/19/2026$0.02814$0.02864$0.02610 $0.02777$91.22K—-1.31%
06/18/2026$0.02863$0.02924$0.02795 $0.02814$31.14K—-1.71%
06/17/2026$0.02812$0.03180$0.02788 $0.02863$137.71K—+1.81%
06/16/2026$0.03235$0.03241$0.02788 $0.02812$153.87K—-13.08%
06/15/2026$0.02797$0.03455$0.02717 $0.03235$1.06M—+15.66%
06/14/2026$0.02747$0.02893$0.02689 $0.02797$1.24M—+1.82%
06/13/2026$0.02717$0.02900$0.02650 $0.02747$263.10K—+1.10%
06/12/2026$0.02846$0.03037$0.02600 $0.02717$310.20K—-4.53%
06/11/2026$0.02742$0.02968$0.02677 $0.02846$245.85K—+3.79%
06/10/2026$0.02651$0.02823$0.02595 $0.02742$259.94K$9.07M+3.43%
06/09/2026$0.02800$0.02821$0.02580 $0.02651$250.43K—-5.32%
06/08/2026$0.02911$0.03086$0.02784 $0.02800$220.27K—-3.81%
06/07/2026$0.02801$0.02971$0.02743 $0.02911$219.93K—+3.93%
06/06/2026$0.02751$0.03037$0.02642 $0.02801$217.17K—+1.82%
06/05/2026$0.02990$0.03003$0.02665 $0.02751$240.22K—-7.99%
06/04/2026$0.03165$0.03222$0.02941 $0.02990$276.25K—-5.53%
06/03/2026$0.03153$0.03339$0.03138 $0.03165$270.96K—+0.38%
06/02/2026$0.03340$0.03350$0.03128 $0.03153$275.82K—-5.60%
06/01/2026$0.03321$0.03615$0.03223 $0.03340$293.18K—+0.57%
05/31/2026$0.03499$0.03575$0.03309 $0.03321$264.26K—-5.09%
05/30/2026$0.03499$0.03611$0.03425 $0.03499$267.43K—+0.00%
05/29/2026$0.03718$0.03932$0.03485 $0.03499$278.29K—-5.89%
05/28/2026$0.03888$0.04198$0.03501 $0.03718$329.00K—-4.37%
05/27/2026$0.03584$0.04355$0.03549 $0.03888$523.08K—+8.48%
05/26/2026$0.03529$0.03919$0.03467 $0.03584$428.49K—+1.56%
05/25/2026$0.04164$0.04422$0.03509 $0.03529$740.63K—-15.25%
05/24/2026$0.03339$0.04767$0.03287 $0.04164$1.06M—+24.71%
05/23/2026$0.03404$0.03448$0.03238 $0.03339$365.31K—-1.91%
05/22/2026$0.04336$0.04760$0.03367 $0.03404$972.57K—-21.49%
05/21/2026$0.03309$0.04906$0.03231 $0.04336$1.47M—+31.04%
05/20/2026$0.03001$0.03406$0.02892 $0.03309$406.91K—+10.26%
05/19/2026$0.03103$0.03201$0.02979 $0.03001$294.97K—-3.29%
05/18/2026$0.03164$0.03169$0.03005 $0.03103$282.31K—-1.93%
05/17/2026$0.03336$0.03361$0.03155 $0.03164$332.90K—-5.16%
05/16/2026$0.03344$0.03518$0.03289 $0.03336$326.32K—-0.24%
05/15/2026$0.03544$0.03980$0.03318 $0.03344$605.72K—-5.64%
05/14/2026$0.03269$0.03649$0.03181 $0.03544$492.69K—+8.41%
05/13/2026$0.03897$0.03925$0.02996 $0.03269$712.11K—-16.11%
05/12/2026$0.06649$0.07503$0.03595 $0.03897$1.97M$12.15M-41.39%
05/11/2026$0.02955$0.07746$0.02873 $0.06649$1.94M—+125.01%
05/10/2026$0.02772$0.03082$0.02755 $0.02955$551.96K—+6.60%
05/09/2026$0.02700$0.02812$0.02699 $0.02772$285.02K—+2.67%
05/08/2026$0.02708$0.02743$0.02624 $0.02700$226.58K—-0.30%
05/07/2026$0.02731$0.02745$0.02663 $0.02708$231.69K—-0.84%
05/06/2026$0.02725$0.02841$0.02686 $0.02731$286.49K—+0.22%
05/05/2026$0.02788$0.02793$0.02679 $0.02725$160.23K—-2.26%
05/04/2026$0.02789$0.02899$0.02717 $0.02788$177.29K—-0.04%
05/03/2026$0.02672$0.03115$0.02650 $0.02789$255.36K—+4.38%
05/02/2026$0.02620$0.02702$0.02610 $0.02672$164.11K—+1.98%
05/01/2026$0.02584$0.02686$0.02571 $0.02620$190.59K—+1.39%
04/30/2026$0.02586$0.02602$0.02569 $0.02584$177.03K—-0.08%
04/29/2026$0.02574$0.02650$0.02572 $0.02586$168.43K—+0.47%
04/28/2026$0.02575$0.02621$0.02548 $0.02574$128.71K—-0.04%
04/27/2026$0.02645$0.02705$0.02516 $0.02575$70.19K—-2.65%
04/26/2026$0.02685$0.02780$0.02612 $0.02645$33.89K—-1.49%
04/25/2026$0.02727$0.02855$0.02611 $0.02685$79.30K—-1.54%
04/24/2026$0.02591$0.03006$0.02562 $0.02727$200.64K—+5.25%
04/23/2026$0.02665$0.02665$0.02573 $0.02591$1.41K—-2.78%
04/22/2026$0.02615$0.02687$0.02583 $0.02665$4.89K—+1.91%
04/21/2026$0.02605$0.02676$0.02593 $0.02615$4.55K—+0.38%
04/20/2026$0.02677$0.02687$0.02547 $0.02605$7.83K—-2.69%
04/19/2026$0.02691$0.02729$0.02661 $0.02677$4.78K—-0.52%
04/18/2026$0.02725$0.03000$0.02665 $0.02691$47.81K—-1.25%
04/17/2026$0.02647$0.02780$0.02622 $0.02725$47.89K—+2.95%
04/16/2026$0.02633$0.02713$0.02611 $0.02647$7.23K—+0.53%
04/15/2026$0.02583$0.02768$0.02569 $0.02633$31.78K—+1.94%
04/14/2026$0.02682$0.02746$0.02566 $0.02583$54.22K—-3.69%
04/13/2026$0.02631$0.02779$0.02471 $0.02682$101.26K—+1.94%
04/12/2026$0.02935$0.03712$0.02569 $0.02631$124.16K—-10.36%
04/11/2026$0.02918$0.03212$0.02893 $0.02935$58.00K—+0.58%
04/10/2026$0.02967$0.02967$0.02872 $0.02918$6.46K—-1.65%
04/09/2026$0.02985$0.02985$0.02846 $0.02967$12.25K—-0.60%
04/08/2026$0.03012$0.03077$0.02917 $0.02985$38.64K—-0.90%
04/07/2026$0.02835$0.03135$0.02773 $0.03012$58.95K—+6.24%
04/06/2026$0.03075$0.03185$0.02825 $0.02835$81.35K—-7.80%
04/05/2026$0.03503$0.03911$0.03075 $0.03075$202.26K—-12.22%
04/04/2026$0.03322$0.03690$0.02972 $0.03503$366.69K—+5.45%
04/03/2026$0.02959$0.04145$0.02921 $0.03322$690.81K—+12.27%
04/02/2026$0.02712$0.02987$0.02556 $0.02959$174.12K—+9.11%
04/01/2026$0.02605$0.02823$0.02497 $0.02712$225.01K—+4.11%
03/31/2026$0.02503$0.02741$0.02503 $0.02605$75.12K—+4.08%
03/30/2026$0.02419$0.02763$0.02405 $0.02503$67.85K—+3.47%
03/29/2026$0.02515$0.02577$0.02386 $0.02419$35.68K—-3.82%
03/28/2026$0.02662$0.02662$0.02495 $0.02515$20.88K—-5.52%
03/27/2026$0.02639$0.02790$0.02573 $0.02662$113.86K—+0.87%
03/26/2026$0.02727$0.02734$0.02556 $0.02639$112.44K—-3.23%
03/25/2026$0.02570$0.02761$0.02570 $0.02727$137.54K—+6.11%
03/24/2026$0.02611$0.02615$0.02516 $0.02570$24.65K—-1.57%
03/23/2026$0.02675$0.02738$0.02556 $0.02611$28.98K—-2.39%
03/22/2026$0.02726$0.02909$0.02659 $0.02675$81.19K—-1.87%
03/21/2026$0.02766$0.02823$0.02718 $0.02726$18.99K—-1.45%
03/20/2026$0.02731$0.02823$0.02727 $0.02766$11.75K—+1.28%
03/19/2026$0.02761$0.02940$0.02706 $0.02731$43.70K—-1.09%
03/18/2026$0.02997$0.03019$0.02726 $0.02761$143.51K—-7.87%
03/17/2026$0.03097$0.03140$0.02976 $0.02997$65.34K—-3.23%
03/16/2026$0.03061$0.03398$0.03006 $0.03097$167.77K—+1.18%
03/15/2026$0.02877$0.03132$0.02865 $0.03061$82.09K—+6.40%
03/14/2026$0.02867$0.02929$0.02768 $0.02877$101.58K—+0.35%
03/13/2026$0.02870$0.02930$0.02844 $0.02867$78.81K—-0.10%
03/12/2026$0.03050$0.03050$0.02746 $0.02870$281.62K—-5.90%
03/11/2026$0.03063$0.03146$0.03002 $0.03050$24.59K—-0.42%
03/10/2026$0.03142$0.03219$0.03050 $0.03063$40.27K—-2.51%
03/09/2026$0.03141$0.03620$0.03102 $0.03142$137.17K—+0.03%
03/08/2026$0.03113$0.03219$0.03050 $0.03141$50.87K—+0.90%
03/07/2026$0.03052$0.03233$0.02999 $0.03113$42.31K—+2.00%
03/06/2026$0.03271$0.03310$0.02923 $0.03052$64.93K—-6.70%
03/05/2026$0.03223$0.03785$0.03199 $0.03271$153.11K—+1.49%
03/04/2026$0.03280$0.03327$0.03052 $0.03223$85.00K—-1.74%
03/03/2026$0.03341$0.03380$0.03169 $0.03280$42.77K—-1.83%
03/02/2026$0.03314$0.03411$0.03283 $0.03341$25.41K—+0.81%
03/01/2026$0.03484$0.03597$0.03292 $0.03314$52.09K—-4.88%
02/28/2026$0.03686$0.03732$0.03314 $0.03484$59.46K—-5.48%
02/27/2026$0.03809$0.03909$0.03676 $0.03686$30.92K—-3.23%
02/26/2026$0.03949$0.04027$0.03782 $0.03809$89.73K—-3.55%
02/25/2026$0.03872$0.04128$0.03836 $0.03949$190.42K—+1.99%
02/24/2026$0.04025$0.04077$0.03814 $0.03872$112.10K—-3.80%
02/23/2026$0.04201$0.04549$0.03980 $0.04025$304.29K—-4.19%
02/22/2026$0.04048$0.04476$0.03979 $0.04201$286.35K—+3.78%
02/21/2026$0.04120$0.04188$0.03994 $0.04048$44.76K—-1.75%
02/20/2026$0.04061$0.04230$0.03920 $0.04120$49.62K—+1.45%
02/19/2026$0.04023$0.04128$0.03879 $0.04061$104.06K—+0.94%
02/18/2026$0.04375$0.04376$0.03962 $0.04023$102.85K—-8.05%
02/17/2026$0.04428$0.04836$0.04337 $0.04375$139.56K—-1.20%
02/16/2026$0.04664$0.05239$0.04366 $0.04428$358.02K—-5.06%
02/15/2026$0.04229$0.05462$0.04087 $0.04664$328.48K—+10.29%
02/14/2026$0.04179$0.04433$0.04063 $0.04229$113.85K—+1.20%
02/13/2026$0.04245$0.04394$0.04018 $0.04179$161.16K—-1.55%
02/12/2026$0.03776$0.04742$0.03776 $0.04245$372.12K—+12.42%
02/11/2026$0.03953$0.03963$0.03740 $0.03776$59.07K—-4.48%
02/10/2026$0.03967$0.04059$0.03860 $0.03953$58.93K—-0.35%
02/09/2026$0.04001$0.04133$0.03874 $0.03967$65.14K—-0.85%
02/08/2026$0.04160$0.04272$0.03979 $0.04001$55.62K—-3.82%
02/07/2026$0.04106$0.04294$0.03901 $0.04160$85.14K—+1.32%
02/06/2026$0.03800$0.04371$0.03595 $0.04106$171.40K—+8.05%
02/05/2026$0.04385$0.04611$0.03750 $0.03800$357.31K—-13.34%
02/04/2026$0.04321$0.04430$0.04090 $0.04385$216.44K—+1.48%
02/03/2026$0.04433$0.04572$0.04170 $0.04321$172.38K$10.99M-2.53%
02/02/2026$0.04280$0.04474$0.04093 $0.04433$221.31K—+3.57%
02/01/2026$0.04488$0.04871$0.04244 $0.04280$211.03K—-4.63%
01/31/2026$0.04837$0.05141$0.03956 $0.04488$338.05K—-7.22%
01/30/2026$0.04910$0.05065$0.04708 $0.04837$314.22K—-1.49%
01/29/2026$0.05245$0.05432$0.04858 $0.04910$299.21K—-6.39%
01/28/2026$0.06132$0.06137$0.05209 $0.05245$656.05K—-14.47%
01/27/2026$0.06635$0.06853$0.06096 $0.06132$849.23K—-7.58%
01/26/2026$0.07427$0.08318$0.06572 $0.06635$981.91K—-10.66%
01/25/2026$0.07303$0.08293$0.07197 $0.07427$385.08K—+1.70%
01/24/2026$0.07276$0.07502$0.07174 $0.07303$66.76K—+0.37%
01/23/2026$0.07119$0.07384$0.07058 $0.07276$149.24K—+2.21%
01/22/2026$0.07085$0.07221$0.07060 $0.07119$134.58K—+0.48%
01/21/2026$0.07241$0.07382$0.06980 $0.07085$300.23K—-2.15%
01/20/2026$0.07435$0.07466$0.07230 $0.07241$111.75K—-2.61%
01/19/2026$0.07780$0.07780$0.07208 $0.07435$189.61K—-4.43%
01/18/2026$0.07892$0.07982$0.07741 $0.07780$35.21K—-1.42%
01/17/2026$0.07855$0.07972$0.07818 $0.07892$29.80K—+0.47%
01/16/2026$0.07981$0.08055$0.07803 $0.07855$50.02K—-1.58%
01/15/2026$0.08187$0.08522$0.07855 $0.07981$205.87K—-2.52%
01/14/2026$0.08327$0.08559$0.08067 $0.08187$206.66K—-1.68%
01/13/2026$0.07857$0.08330$0.07777 $0.08327$109.71K—+5.98%
01/12/2026$0.08080$0.08200$0.07636 $0.07857$129.85K—-2.76%
01/11/2026$0.08230$0.08330$0.08050 $0.08080$17.42K—-1.82%
01/10/2026$0.08570$0.08570$0.08190 $0.08230$31.14K—-3.97%
01/09/2026$0.08560$0.08660$0.08340 $0.08570$165.83K—+0.12%
01/08/2026$0.08740$0.08950$0.08380 $0.08560$207.49K—-2.06%
01/07/2026$0.08820$0.08890$0.08490 $0.08740$132.89K—-0.91%
01/06/2026$0.08490$0.08960$0.08480 $0.08820$422.07K—+3.89%
01/05/2026$0.08300$0.08600$0.08300 $0.08490$221.20K—+2.29%
01/04/2026$0.08280$0.08690$0.08240 $0.08300$248.91K—+0.24%
01/03/2026$0.08110$0.08350$0.07900 $0.08280$206.65K$21.05M+2.10%
01/02/2026$0.07780$0.08120$0.07770 $0.08110$236.37K—+4.24%
01/01/2026$0.07610$0.07930$0.07570 $0.07780$660.19K—+2.23%
12/31/2025$0.07550$0.07770$0.07340 $0.07610$592.68K—+0.79%
12/30/2025$0.07880$0.07970$0.07450 $0.07550$612.83K—-4.19%
12/29/2025$0.08040$0.08310$0.07790 $0.07880$537.30K—-1.99%
12/28/2025$0.08270$0.08330$0.08000 $0.08040$210.26K—-2.78%
12/27/2025$0.08150$0.08320$0.08030 $0.08270$242.52K—+1.47%
12/26/2025$0.08370$0.08390$0.08020 $0.08150$765.65K—-2.63%
12/25/2025$0.08470$0.08720$0.08250 $0.08370$335.93K—-1.18%
12/24/2025$0.08280$0.08740$0.08040 $0.08470$682.02K—+2.29%
12/23/2025$0.08050$0.08530$0.07820 $0.08280$944.78K—+2.86%
12/22/2025$0.07880$0.08330$0.07730 $0.08050$841.64K—+2.16%
12/21/2025$0.07950$0.08300$0.07680 $0.07880$877.44K—-0.88%
12/20/2025$0.08020$0.08240$0.07590 $0.07950$537.57K—-0.87%
12/19/2025$0.07270$0.08140$0.07110 $0.08020$643.48K—+10.32%
12/18/2025$0.07990$0.08330$0.07250 $0.07270$838.19K—-9.01%
12/17/2025$0.08280$0.08870$0.07890 $0.07990$756.46K—-3.50%
12/16/2025$0.07870$0.08700$0.07720 $0.08280$742.70K—+5.21%
12/15/2025$0.08490$0.08860$0.07790 $0.07870$791.42K—-7.30%
12/14/2025$0.09020$0.09570$0.08420 $0.08490$865.04K—-5.88%
12/13/2025$0.08890$0.09120$0.08530 $0.09020$998.58K—+1.46%
12/12/2025$0.09710$0.09830$0.08770 $0.08890$1.14M—-8.44%
12/11/2025$0.1040$0.1050$0.09250 $0.09710$1.05M—-6.63%
12/10/2025$0.1140$0.1146$0.1040 $0.1040$1.09M—-8.77%
12/09/2025$0.1156$0.1185$0.1100 $0.1140$1.22M—-1.38%
12/08/2025$0.1204$0.1278$0.1151 $0.1156$1.75M—-3.99%
12/07/2025$0.1207$0.1261$0.1191 $0.1204$1.72M—-0.25%
12/06/2025$0.1282$0.1303$0.1197 $0.1207$1.47M—-5.85%
12/05/2025$0.1481$0.1491$0.1250 $0.1282$1.21M—-13.44%
12/04/2025$0.1507$0.1520$0.1457 $0.1481$206.20K—-1.73%
12/03/2025$0.1434$0.1547$0.1428 $0.1507$455.09K—+5.09%
12/02/2025$0.1377$0.1493$0.1356 $0.1434$810.70K$36.46M+4.14%
12/01/2025$0.1413$0.1424$0.1325 $0.1377$2.01M—-2.55%
11/30/2025$0.1335$0.1500$0.1332 $0.1413$791.71K—+5.84%
11/29/2025$0.1448$0.1462$0.1294 $0.1335$1.45M—-7.80%
11/28/2025$0.1518$0.1541$0.1431 $0.1448$1.42M—-4.61%
11/27/2025$0.1595$0.1630$0.1516 $0.1518$1.45M—-4.83%
11/26/2025$0.1569$0.1641$0.1526 $0.1595$1.49M—+1.66%
11/25/2025$0.1626$0.1626$0.1520 $0.1569$1.12M—-3.51%
11/24/2025$0.1479$0.1664$0.1462 $0.1626$1.43M—+9.94%
11/23/2025$0.1496$0.1542$0.1445 $0.1479$1.22M—-1.14%
11/22/2025$0.1571$0.1594$0.1425 $0.1496$1.56M—-4.77%
11/21/2025$0.1657$0.1675$0.1526 $0.1571$1.47M—-5.19%
11/20/2025$0.1825$0.1882$0.1655 $0.1657$824.44K—-9.21%
11/19/2025$0.1954$0.1957$0.1753 $0.1825$829.94K—-6.60%
11/18/2025$0.1793$0.2051$0.1720 $0.1954$18.45M—+8.98%
11/17/2025$0.1781$0.1919$0.1727 $0.1793$11.17M—+0.67%
11/16/2025$0.1607$0.2024$0.1607 $0.1781$25.06M—+10.83%
11/15/2025$0.1616$0.1814$0.1592 $0.1607$11.00M—-0.56%
11/14/2025$0.1667$0.1725$0.1475 $0.1616$3.46M—-3.06%
11/13/2025$0.1750$0.1828$0.1621 $0.1667$13.89M—-4.74%
11/12/2025$0.1924$0.1947$0.1736 $0.1750$7.29M—-9.04%

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

All sections