CoinXview PortfolioApp
EN
Coin: 1,238Exchanges: 22Market cap: $2.57T −1.31%Vol 24h: $19.59BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.08 gweiFear & Greed: 31/100

Veranta (AVNT) price history

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

Monthly returns AVNT

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-29%-28%-26%+11%-4.5%-37%-7.2%+20%+30%-27%-15%—-77%
2025—————————-50%-42%-6.5%-73%

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
11/08/2026$0.08358$0.08403$0.07747 $0.07954$398.19K$28.23M-4.83%
11/07/2026$0.08615$0.08710$0.08242 $0.08347$110.19K$29.63M-3.11%
11/06/2026$0.08476$0.08783$0.08226 $0.08605$277.19K$30.54M+1.52%
11/05/2026$0.09171$0.09300$0.08268 $0.08470$293.03K$30.06M-7.64%
11/04/2026$0.08819$0.09466$0.08394 $0.09164$284.92K$32.53M+3.91%
11/03/2026$0.08770$0.08930$0.08530 $0.08810$289.88K$31.27M+0.46%
11/02/2026$0.09240$0.09300$0.08620 $0.08770$406.10K$31.13M-5.09%
11/01/2026$0.09370$0.09520$0.09120 $0.09220$268.83K$32.72M-1.60%
10/31/2026$0.09490$0.09700$0.09290 $0.09380$182.29K$33.29M-1.16%
10/30/2026$0.09400$0.09500$0.08800 $0.09500$557.76K$33.72M+1.06%
10/29/2026$0.1074$0.1091$0.09340 $0.09420$1.80M$33.43M-12.29%
10/28/2026$0.1094$0.1106$0.1059 $0.1074$184.20K$38.11M-1.85%
10/27/2026$0.1106$0.1121$0.1057 $0.1094$648.86K$38.83M-1.08%
10/26/2026$0.1119$0.1132$0.1075 $0.1107$599.80K$39.29M-1.07%
10/25/2026$0.1160$0.1189$0.1101 $0.1118$629.31K$39.68M-3.62%
10/24/2026$0.1151$0.1170$0.1106 $0.1161$713.61K$41.21M+0.87%
10/23/2026$0.1083$0.1171$0.1078 $0.1150$799.92K$40.82M+6.19%
10/22/2026$0.1178$0.1185$0.1075 $0.1082$450.24K$38.40M-8.15%
10/21/2026$0.1141$0.1198$0.1134 $0.1178$492.02K$41.81M+3.24%
10/20/2026$0.1058$0.1182$0.1038 $0.1142$717.80K$40.53M+7.94%
10/19/2026$0.1068$0.1076$0.1035 $0.1057$400.14K$37.52M-1.03%
10/18/2026$0.1122$0.1124$0.1021 $0.1068$492.71K$37.91M-4.81%
10/17/2026$0.1168$0.1192$0.1087 $0.1122$418.44K$39.82M-3.94%
10/16/2026$0.1185$0.1213$0.1145 $0.1167$425.37K$41.42M-1.52%
10/15/2026$0.1273$0.1281$0.1104 $0.1185$1.97M$42.06M-6.91%
10/14/2026$0.1266$0.1329$0.1263 $0.1272$764.68K$45.15M+0.47%
10/13/2026$0.1305$0.1336$0.1250 $0.1266$575.54K$44.93M-2.99%
10/12/2026$0.1389$0.1392$0.1294 $0.1304$841.37K$46.28M-6.12%
10/11/2026$0.1331$0.1437$0.1306 $0.1390$1.17M$49.33M+4.43%
10/10/2026$0.1398$0.1425$0.1330 $0.1331$965.52K$47.24M-4.79%
10/09/2026$0.1330$0.1404$0.1306 $0.1398$1.26M$49.62M+5.11%
10/08/2026$0.1297$0.1388$0.1257 $0.1331$3.12M$47.24M+2.62%
10/07/2026$0.1284$0.1310$0.1194 $0.1298$1.03M$46.07M+1.09%
10/06/2026$0.1340$0.1402$0.1281 $0.1284$1.44M$45.57M-4.18%
10/05/2026$0.1273$0.1404$0.1268 $0.1340$2.34M$47.54M+5.26%
10/04/2026$0.1284$0.1298$0.1256 $0.1274$307.75K$45.20M-0.78%
10/03/2026$0.1301$0.1305$0.1245 $0.1283$336.35K$45.52M-1.38%
10/02/2026$0.1229$0.1311$0.1223 $0.1302$782.33K$46.20M+5.94%
10/01/2026$0.1286$0.1315$0.1206 $0.1229$645.98K$43.61M-4.43%
09/30/2026$0.1243$0.1314$0.1228 $0.1286$738.52K$45.63M+3.46%
09/29/2026$0.1235$0.1285$0.1190 $0.1244$688.07K$44.14M+0.73%
09/28/2026$0.1290$0.1380$0.1205 $0.1234$2.61M$43.71M-4.34%
09/27/2026$0.1294$0.1311$0.1256 $0.1290$831.68K$45.68M-0.31%
09/26/2026$0.1246$0.1365$0.1233 $0.1293$3.61M$45.79M+3.77%
09/25/2026$0.1158$0.1264$0.1136 $0.1246$2.06M$44.12M+7.60%
09/24/2026$0.1095$0.1171$0.1085 $0.1158$626.82K$41.01M+5.75%
09/23/2026$0.1203$0.1226$0.1089 $0.1096$1.14M$38.81M-8.89%
09/22/2026$0.1162$0.1247$0.1141 $0.1202$2.43M—+3.44%
09/21/2026$0.1104$0.1197$0.1084 $0.1162$1.45M$41.08M+5.25%
09/20/2026$0.1107$0.1114$0.1047 $0.1104$833.65K—-0.27%
09/19/2026$0.1063$0.1124$0.1056 $0.1107$1.15M$39.13M+4.14%
09/18/2026$0.09900$0.1069$0.09860 $0.1062$675.44K—+7.27%
09/17/2026$0.09710$0.09950$0.09630 $0.09900$347.10K$34.97M+1.96%
09/16/2026$0.09510$0.09760$0.09180 $0.09720$366.33K$34.33M+2.21%
09/15/2026$0.1007$0.1018$0.09360 $0.09520$365.46K—-5.46%
09/14/2026$0.09700$0.1026$0.09540 $0.1008$335.29K$35.59M+3.92%
09/13/2026$0.1009$0.1027$0.09570 $0.09680$431.13K$34.18M-4.06%
09/12/2026$0.09920$0.1023$0.09910 $0.1009$235.48K$35.62M+1.71%
09/11/2026$0.09830$0.1031$0.09600 $0.09930$663.61K$35.05M+1.02%
09/10/2026$0.1007$0.1020$0.09760 $0.09840$484.63K$34.71M-2.28%
09/09/2026$0.1060$0.1107$0.09730 $0.1007$835.44K$35.52M-5.00%
09/08/2026$0.1076$0.1232$0.1056 $0.1059$3.30M$37.34M-1.58%
09/07/2026$0.1062$0.1115$0.1046 $0.1077$1.28M$37.98M+1.41%
09/06/2026$0.1072$0.1089$0.1036 $0.1063$552.16K$37.47M-0.84%
09/05/2026$0.1022$0.1078$0.1013 $0.1073$683.97K$37.82M+4.99%
09/04/2026$0.1057$0.1071$0.09950 $0.1021$658.68K$35.98M-3.41%
09/03/2026$0.1016$0.1087$0.1002 $0.1059$608.58K$37.32M+4.23%
09/02/2026$0.1029$0.1055$0.09990 $0.1017$776.05K$35.81M-1.17%
09/01/2026$0.09930$0.1044$0.09900 $0.1029$671.41K$35.16M+3.63%
08/31/2026$0.09560$0.1027$0.09530 $0.09940$606.42K$33.96M+3.97%
08/30/2026$0.1013$0.1036$0.09420 $0.09570$467.87K—-5.53%
08/29/2026$0.09970$0.1026$0.09820 $0.1013$349.56K$34.61M+1.60%
08/28/2026$0.1050$0.1053$0.09720 $0.09980$595.08K$34.05M-4.95%
08/27/2026$0.1073$0.1080$0.1031 $0.1050$630.37K$35.82M-2.14%
08/26/2026$0.1037$0.1095$0.09960 $0.1074$712.02K$36.63M+3.57%
08/25/2026$0.1012$0.1073$0.1001 $0.1036$1.17M$35.25M+2.37%
08/24/2026$0.1023$0.1062$0.09740 $0.1012$707.18K—-1.08%
08/23/2026$0.1001$0.1042$0.09430 $0.1024$719.79K$34.84M+2.30%
08/22/2026$0.1045$0.1163$0.09650 $0.1001$1.88M—-4.21%
08/21/2026$0.09480$0.1078$0.09340 $0.1045$1.62M$35.56M+10.23%
08/20/2026$0.09020$0.09590$0.08820 $0.09470$1.18M—+4.99%
08/19/2026$0.08710$0.09190$0.08350 $0.09020$1.03M$30.59M+3.56%
08/18/2026$0.09420$0.09420$0.08660 $0.08710$697.86K—-7.54%
08/17/2026$0.1007$0.1028$0.09360 $0.09430$770.34K$31.98M-6.36%
08/16/2026$0.1000$0.1037$0.09810 $0.1009$716.21K$34.20M+0.90%
08/15/2026$0.1047$0.1097$0.09670 $0.09990$1.13M$33.86M-4.58%
08/14/2026$0.1082$0.1138$0.09830 $0.1047$3.65M$35.47M-3.23%
08/13/2026$0.09060$0.1164$0.09050 $0.1082$8.61M$36.64M+19.43%
08/12/2026$0.09320$0.09600$0.08880 $0.09060$371.33K$30.61M-2.79%
08/11/2026$0.09240$0.09590$0.09060 $0.09340$512.94K$31.55M+1.08%
08/10/2026$0.09330$0.09720$0.09100 $0.09240$698.05K$31.22M-0.96%
08/09/2026$0.08770$0.09740$0.08750 $0.09340$757.50K—+6.50%
08/08/2026$0.08760$0.09200$0.08670 $0.08770$680.67K$29.63M+0.11%
08/07/2026$0.08420$0.08910$0.08320 $0.08760$470.36K$29.59M+4.04%
08/06/2026$0.08160$0.08670$0.08050 $0.08420$470.09K$28.41M+3.19%
08/05/2026$0.08000$0.08440$0.07970 $0.08170$283.36K$27.36M+2.12%
08/04/2026$0.07940$0.08120$0.07900 $0.08010$241.67K$26.82M+0.88%
08/03/2026$0.08150$0.08160$0.07760 $0.07950$325.75K$26.61M-2.45%
08/02/2026$0.08190$0.08360$0.08140 $0.08150$351.39K$27.28M-0.49%
08/01/2026$0.08310$0.08460$0.08100 $0.08180$192.96K$27.26M-1.56%
07/31/2026$0.08360$0.08490$0.08210 $0.08300$271.88K$27.66M-0.72%
07/30/2026$0.08220$0.08530$0.08160 $0.08360$273.49K$27.86M+1.70%
07/29/2026$0.08460$0.08540$0.08010 $0.08220$367.67K$27.37M-2.84%
07/28/2026$0.08590$0.08610$0.08220 $0.08450$458.76K$28.13M-1.63%
07/27/2026$0.09240$0.09270$0.08520 $0.08600$334.25K$28.63M-6.93%
07/26/2026$0.09030$0.09270$0.08990 $0.09270$175.28K—+2.66%
07/25/2026$0.08940$0.09320$0.08810 $0.09030$407.15K$30.06M+1.01%
07/24/2026$0.09030$0.09220$0.08830 $0.08930$232.79K$29.72M-1.11%
07/23/2026$0.09340$0.09550$0.08990 $0.09020$323.32K$30.02M-3.43%
07/22/2026$0.09370$0.09510$0.09180 $0.09340$269.89K$31.08M-0.32%
07/21/2026$0.09200$0.09570$0.09150 $0.09380$509.89K$31.21M+1.96%
07/20/2026$0.08940$0.09370$0.08740 $0.09210$541.48K$30.64M+3.02%
07/19/2026$0.08980$0.09110$0.08840 $0.08980$211.25K$29.78M+0.00%
07/18/2026$0.09180$0.09190$0.08780 $0.08980$266.90K$29.78M-2.18%
07/17/2026$0.09060$0.09330$0.08690 $0.09170$819.16K$30.41M+1.21%
07/16/2026$0.09690$0.09700$0.09040 $0.09060$673.18K$29.83M-6.50%
07/15/2026$0.09380$0.09770$0.09300 $0.09680$689.18K$31.88M+3.20%
07/14/2026$0.09280$0.09540$0.09210 $0.09380$346.48K—+1.08%
07/13/2026$0.09450$0.09700$0.09170 $0.09270$436.52K—-1.90%
07/12/2026$0.09650$0.1003$0.09380 $0.09430$556.85K—-2.28%
07/11/2026$0.09910$0.1036$0.09610 $0.09640$819.26K—-2.72%
07/10/2026$0.09400$0.09960$0.09370 $0.09920$419.50K$32.65M+5.53%
07/09/2026$0.09480$0.09770$0.09340 $0.09400$502.94K$30.94M-0.84%
07/08/2026$0.09310$0.09820$0.09120 $0.09490$1.10M$31.23M+1.93%
07/07/2026$0.09870$0.09960$0.09240 $0.09300$752.79K$30.60M-5.78%
07/06/2026$0.09530$0.1009$0.09030 $0.09870$635.43K—+3.57%
07/05/2026$0.1000$0.1001$0.09440 $0.09530$532.28K$31.35M-4.70%
07/04/2026$0.09820$0.1001$0.09570 $0.1001$323.97K$32.93M+1.93%
07/03/2026$0.09520$0.1022$0.09510 $0.09830$893.90K$32.34M+3.26%
07/02/2026$0.09010$0.09830$0.08900 $0.09530$1.00M$31.31M+5.77%
07/01/2026$0.08940$0.09210$0.08680 $0.09010$903.28K$29.59M+0.78%
06/30/2026$0.09320$0.09320$0.08790 $0.08940$706.41K$29.36M-4.08%
06/29/2026$0.09180$0.09530$0.09070 $0.09300$762.02K$30.54M+1.31%
06/28/2026$0.09390$0.09720$0.08970 $0.09190$817.32K$30.18M-2.13%
06/27/2026$0.09470$0.09670$0.09310 $0.09380$721.14K—-0.95%
06/26/2026$0.09720$0.09760$0.08980 $0.09480$1.82M—-2.47%
06/25/2026$0.1045$0.1070$0.09380 $0.09710$1.47M—-7.08%
06/24/2026$0.1028$0.1158$0.09700 $0.1044$5.01M—+1.56%
06/23/2026$0.1011$0.1032$0.09730 $0.1029$1.23M$33.37M+1.78%
06/22/2026$0.1062$0.1097$0.1002 $0.1012$860.76K$32.81M-4.71%
06/21/2026$0.1114$0.1123$0.1060 $0.1061$539.06K$34.40M-4.76%
06/20/2026$0.1088$0.1154$0.1086 $0.1114$1.02M$36.11M+2.39%
06/19/2026$0.1114$0.1147$0.1074 $0.1088$754.87K$35.27M-2.33%
06/18/2026$0.1150$0.1161$0.1038 $0.1114$1.31M$36.11M-3.13%
06/17/2026$0.1144$0.1181$0.1111 $0.1150$1.23M$37.27M+0.52%
06/16/2026$0.1118$0.1188$0.1087 $0.1143$1.61M—+2.24%
06/15/2026$0.1123$0.1167$0.1099 $0.1118$1.28M$36.23M-0.45%
06/14/2026$0.1118$0.1131$0.1052 $0.1123$1.69M—+0.45%
06/13/2026$0.1083$0.1139$0.1074 $0.1119$880.58K$36.26M+3.32%
06/12/2026$0.1101$0.1136$0.1074 $0.1082$1.38M—-1.73%
06/11/2026$0.1016$0.1157$0.1016 $0.1102$3.26M$35.71M+8.46%
06/10/2026$0.1012$0.1108$0.09930 $0.1015$3.69M$32.88M+0.30%
06/09/2026$0.1018$0.1043$0.09800 $0.1012$1.37M—-0.59%
06/08/2026$0.1019$0.1070$0.09870 $0.1018$1.09M$32.98M-0.10%
06/07/2026$0.1017$0.1063$0.09820 $0.1018$1.12M$32.98M+0.10%
06/06/2026$0.1073$0.1090$0.09820 $0.1016$786.90K$32.91M-5.31%
06/05/2026$0.1195$0.1201$0.1002 $0.1073$1.83M$34.75M-10.21%
06/04/2026$0.1352$0.1375$0.1178 $0.1195$1.77M$38.70M-11.61%
06/03/2026$0.1293$0.1397$0.1282 $0.1353$1.00M$43.82M+4.64%
06/02/2026$0.1381$0.1388$0.1259 $0.1293$1.22M$41.87M-6.37%
06/01/2026$0.1410$0.1453$0.1337 $0.1381$935.78K$44.71M-2.06%
05/31/2026$0.1445$0.1472$0.1373 $0.1409$1.95M$45.57M-2.49%
05/30/2026$0.1373$0.1575$0.1370 $0.1445$4.71M$46.73M+5.24%
05/29/2026$0.1350$0.1394$0.1300 $0.1372$1.59M$44.36M+1.63%
05/28/2026$0.1399$0.1406$0.1302 $0.1350$1.22M$43.65M-3.50%
05/27/2026$0.1466$0.1508$0.1384 $0.1399$865.36K$45.23M-4.57%
05/26/2026$0.1538$0.1547$0.1443 $0.1464$1.28M$47.31M-4.81%
05/25/2026$0.1516$0.1576$0.1508 $0.1539$1.19M$49.74M+1.52%
05/24/2026$0.1511$0.1621$0.1485 $0.1516$2.79M—+0.33%
05/23/2026$0.1441$0.1541$0.1375 $0.1511$1.52M$48.83M+4.86%
05/22/2026$0.1571$0.1627$0.1431 $0.1440$3.62M$46.52M-8.34%
05/21/2026$0.1463$0.1703$0.1461 $0.1572$12.31M$50.78M+7.45%
05/20/2026$0.1347$0.1513$0.1339 $0.1463$1.88M—+8.61%
05/19/2026$0.1379$0.1390$0.1342 $0.1346$510.59K—-2.39%
05/18/2026$0.1356$0.1386$0.1331 $0.1379$559.51K$44.18M+1.70%
05/17/2026$0.1401$0.1418$0.1318 $0.1356$725.97K$43.44M-3.21%
05/16/2026$0.1442$0.1444$0.1344 $0.1402$1.11M—-2.77%
05/15/2026$0.1526$0.1546$0.1388 $0.1443$1.79M$46.22M-5.44%
05/14/2026$0.1494$0.1565$0.1464 $0.1526$776.61K$48.88M+2.14%
05/13/2026$0.1554$0.1607$0.1477 $0.1495$1.37M$47.88M-3.80%
05/12/2026$0.1651$0.1663$0.1524 $0.1553$1.21M$49.74M-5.94%
05/11/2026$0.1650$0.1659$0.1597 $0.1651$1.08M$52.88M+0.06%
05/10/2026$0.1597$0.1679$0.1572 $0.1649$2.23M$52.81M+3.26%
05/09/2026$0.1607$0.1695$0.1584 $0.1597$3.22M—-0.62%
05/08/2026$0.1600$0.1614$0.1549 $0.1607$1.50M$51.45M+0.44%
05/07/2026$0.1497$0.1625$0.1453 $0.1600$3.88M$51.23M+6.88%
05/06/2026$0.1450$0.1526$0.1443 $0.1497$1.17M$47.93M+3.24%
05/05/2026$0.1463$0.1475$0.1443 $0.1451$833.63K$46.45M-0.82%
05/04/2026$0.1438$0.1489$0.1420 $0.1462$931.23K$46.80M+1.67%
05/03/2026$0.1478$0.1481$0.1417 $0.1439$872.94K$46.06M-2.64%
05/02/2026$0.1482$0.1492$0.1459 $0.1478$684.02K$47.31M-0.27%
05/01/2026$0.1475$0.1510$0.1462 $0.1482$923.86K$47.43M+0.47%
04/30/2026$0.1467$0.1500$0.1451 $0.1474$1.16M$47.18M+0.48%
04/29/2026$0.1556$0.1561$0.1439 $0.1466$1.54M$46.91M-5.78%
04/28/2026$0.1549$0.1613$0.1516 $0.1557$2.53M$49.82M+0.52%
04/27/2026$0.1802$0.1813$0.1495 $0.1549$5.99M$49.56M-14.04%
04/26/2026$0.1480$0.1804$0.1460 $0.1800$13.71M$57.59M+21.62%
04/25/2026$0.1514$0.1533$0.1460 $0.1479$2.05M$47.32M-2.31%
04/24/2026$0.1443$0.1568$0.1441 $0.1513$4.03M—+4.85%
04/23/2026$0.1456$0.1461$0.1406 $0.1443$2.50M—-0.89%
04/22/2026$0.1350$0.1566$0.1346 $0.1456$10.18M—+7.85%
04/21/2026$0.1354$0.1383$0.1315 $0.1349$1.53M—-0.37%
04/20/2026$0.1318$0.1385$0.1312 $0.1354$1.60M$43.32M+2.73%
04/19/2026$0.1466$0.1471$0.1303 $0.1317$4.19M—-10.16%
04/18/2026$0.1471$0.1731$0.1410 $0.1467$264.80M$50.98M-0.27%
04/17/2026$0.1434$0.1494$0.1403 $0.1472$58.43M—+2.65%
04/16/2026$0.1330$0.1452$0.1323 $0.1434$5.26M—+7.82%
04/15/2026$0.1309$0.1352$0.1293 $0.1330$5.44M—+1.60%
04/14/2026$0.1372$0.1377$0.1283 $0.1309$4.21M—-4.59%
04/13/2026$0.1301$0.1382$0.1286 $0.1373$3.20M—+5.53%
04/12/2026$0.1444$0.1448$0.1294 $0.1301$3.44M—-9.90%
04/11/2026$0.1452$0.1481$0.1393 $0.1442$3.86M—-0.69%
04/10/2026$0.1353$0.1650$0.1347 $0.1453$5.80M—+7.39%
04/09/2026$0.1338$0.1378$0.1329 $0.1353$1.90M—+1.12%
04/08/2026$0.1403$0.1410$0.1334 $0.1339$1.79M—-4.56%
04/07/2026$0.1354$0.1407$0.1298 $0.1402$2.45M—+3.55%
04/06/2026$0.1292$0.1629$0.1285 $0.1355$8.16M—+4.88%
04/05/2026$0.1238$0.1304$0.1208 $0.1290$1.77M—+4.20%
04/04/2026$0.1245$0.1259$0.1228 $0.1238$265.18K—-0.56%
04/03/2026$0.1260$0.1286$0.1238 $0.1243$439.07K—-1.35%
04/02/2026$0.1304$0.1324$0.1212 $0.1259$1.16M—-3.45%
04/01/2026$0.1332$0.1346$0.1300 $0.1304$737.63K—-2.10%
03/31/2026$0.1308$0.1348$0.1292 $0.1329$503.08K—+1.61%
03/30/2026$0.1305$0.1365$0.1299 $0.1308$526.72K—+0.23%
03/29/2026$0.1338$0.1341$0.1272 $0.1305$556.04K—-2.47%
03/28/2026$0.1348$0.1382$0.1316 $0.1337$390.60K—-0.82%
03/27/2026$0.1447$0.1475$0.1339 $0.1347$932.87K—-6.91%
03/26/2026$0.1449$0.1498$0.1415 $0.1446$2.25M—-0.21%
03/25/2026$0.1398$0.1466$0.1390 $0.1447$605.53K—+3.51%
03/24/2026$0.1414$0.1418$0.1370 $0.1399$468.86K—-1.06%
03/23/2026$0.1383$0.1426$0.1347 $0.1414$895.15K—+2.24%
03/22/2026$0.1441$0.1441$0.1352 $0.1382$835.01K—-4.09%
03/21/2026$0.1511$0.1526$0.1425 $0.1440$495.05K—-4.70%
03/20/2026$0.1493$0.1539$0.1490 $0.1512$459.09K—+1.27%
03/19/2026$0.1531$0.1532$0.1473 $0.1494$750.38K—-2.42%
03/18/2026$0.1610$0.1625$0.1484 $0.1532$1.44M—-4.84%
03/17/2026$0.1654$0.1686$0.1588 $0.1611$1.77M—-2.60%
03/16/2026$0.1601$0.1682$0.1581 $0.1655$2.02M—+3.37%
03/15/2026$0.1599$0.1628$0.1574 $0.1599$1.38M—+0.00%
03/14/2026$0.1611$0.1626$0.1566 $0.1598$1.27M—-0.81%
03/13/2026$0.1664$0.1765$0.1583 $0.1610$3.04M—-3.25%
03/12/2026$0.1728$0.2012$0.1643 $0.1664$9.06M—-3.70%
03/11/2026$0.1508$0.1802$0.1440 $0.1729$5.68M—+14.66%
03/10/2026$0.1510$0.1544$0.1493 $0.1508$1.90M—-0.13%
03/09/2026$0.1469$0.1598$0.1469 $0.1509$1.95M—+2.72%
03/08/2026$0.1555$0.1559$0.1465 $0.1470$857.97K—-5.47%
03/07/2026$0.1618$0.1631$0.1534 $0.1554$792.65K—-3.96%
03/06/2026$0.1693$0.1744$0.1593 $0.1617$1.23M—-4.49%
03/05/2026$0.1740$0.1762$0.1654 $0.1692$1.24M—-2.76%
03/04/2026$0.1695$0.1779$0.1672 $0.1740$1.24M—+2.65%
03/03/2026$0.1747$0.1747$0.1664 $0.1695$1.03M—-2.98%
03/02/2026$0.1720$0.1828$0.1698 $0.1745$1.35M$55.83M+1.45%
03/01/2026$0.1795$0.1856$0.1670 $0.1717$784.81K—-4.35%
02/28/2026$0.1788$0.1803$0.1646 $0.1794$1.05M—+0.34%
02/27/2026$0.1794$0.1910$0.1744 $0.1789$1.37M—-0.28%
02/26/2026$0.1825$0.1863$0.1720 $0.1792$1.27M—-1.81%
02/25/2026$0.1774$0.1907$0.1763 $0.1824$1.16M—+2.82%
02/24/2026$0.1744$0.1833$0.1686 $0.1775$1.55M—+1.78%
02/23/2026$0.1822$0.1825$0.1688 $0.1742$874.45K—-4.39%
02/22/2026$0.1874$0.1885$0.1799 $0.1822$528.79K—-2.77%
02/21/2026$0.1913$0.1972$0.1875 $0.1878$751.97K—-1.83%
02/20/2026$0.1887$0.1948$0.1859 $0.1914$916.52K—+1.43%
02/19/2026$0.1902$0.1924$0.1761 $0.1884$952.37K—-0.95%
02/18/2026$0.2086$0.2086$0.1888 $0.1905$971.04K—-8.68%
02/17/2026$0.2042$0.2152$0.1991 $0.2087$2.23M—+2.20%
02/16/2026$0.2025$0.2056$0.1966 $0.2042$742.48K—+0.84%
02/15/2026$0.2112$0.2126$0.1967 $0.2026$1.11M—-4.07%
02/14/2026$0.2035$0.2162$0.2000 $0.2109$1.56M—+3.64%
02/13/2026$0.1987$0.2074$0.1915 $0.2035$1.43M—+2.42%
02/12/2026$0.1892$0.2203$0.1880 $0.1985$5.23M—+4.92%
02/11/2026$0.1879$0.1893$0.1772 $0.1891$1.29M—+0.64%
02/10/2026$0.1950$0.1951$0.1862 $0.1880$1.01M—-3.59%
02/09/2026$0.1939$0.1979$0.1855 $0.1950$1.07M—+0.57%
02/08/2026$0.2028$0.2028$0.1912 $0.1937$897.79K—-4.49%
02/07/2026$0.2062$0.2214$0.1953 $0.2027$3.11M—-1.70%
02/06/2026$0.1884$0.2088$0.1706 $0.2062$2.20M—+9.45%
02/05/2026$0.2247$0.2304$0.1834 $0.1882$2.50M—-16.24%
02/04/2026$0.2303$0.2358$0.2205 $0.2245$1.58M—-2.52%
02/03/2026$0.2424$0.2441$0.2214 $0.2302$1.72M—-5.03%
02/02/2026$0.2356$0.2495$0.2306 $0.2424$1.74M$62.59M+2.89%
02/01/2026$0.2482$0.2598$0.2317 $0.2353$1.96M—-5.20%
01/31/2026$0.2766$0.2796$0.2260 $0.2482$2.48M—-10.27%
01/30/2026$0.2815$0.2877$0.2702 $0.2765$2.34M—-1.78%
01/29/2026$0.3116$0.3160$0.2739 $0.2816$3.29M—-9.63%
01/28/2026$0.3000$0.3435$0.2985 $0.3115$7.38M—+3.83%
01/27/2026$0.3060$0.3180$0.2864 $0.3002$3.26M—-1.90%
01/26/2026$0.3222$0.3234$0.2920 $0.3061$4.25M—-5.00%
01/25/2026$0.2891$0.3844$0.2862 $0.3222$25.42M—+11.45%
01/24/2026$0.2723$0.2938$0.2693 $0.2896$2.35M—+6.35%
01/23/2026$0.2690$0.2823$0.2668 $0.2723$1.53M$70.31M+1.23%
01/22/2026$0.2732$0.2738$0.2630 $0.2690$1.04M$69.46M-1.54%
01/21/2026$0.2710$0.2805$0.2639 $0.2733$1.66M—+0.85%
01/20/2026$0.2950$0.3012$0.2669 $0.2710$2.98M—-8.14%
01/19/2026$0.2787$0.3119$0.2545 $0.2948$7.28M—+5.78%
01/18/2026$0.2984$0.2985$0.2777 $0.2784$830.94K—-6.70%
01/17/2026$0.2994$0.3090$0.2935 $0.2986$1.75M—-0.27%
01/16/2026$0.2935$0.3109$0.2855 $0.2996$3.46M—+2.08%
01/15/2026$0.3241$0.3242$0.2891 $0.2935$2.21M—-9.44%
01/14/2026$0.3282$0.3421$0.3224 $0.3243$2.00M—-1.19%
01/13/2026$0.3182$0.3310$0.3113 $0.3282$3.26M—+3.14%
01/12/2026$0.3119$0.3239$0.3013 $0.3182$3.16M—+2.02%
01/11/2026$0.3289$0.3326$0.3082 $0.3119$2.31M—-5.17%
01/10/2026$0.3172$0.3476$0.3140 $0.3290$8.59M—+3.72%
01/09/2026$0.3128$0.3195$0.3020 $0.3177$1.96M—+1.57%
01/08/2026$0.3246$0.3259$0.3043 $0.3128$1.97M—-3.64%
01/07/2026$0.3516$0.3520$0.3204 $0.3246$1.71M—-7.68%
01/06/2026$0.3460$0.3590$0.3367 $0.3517$4.55M—+1.65%
01/05/2026$0.3531$0.3545$0.3378 $0.3460$3.05M—-2.01%
01/04/2026$0.3559$0.3587$0.3463 $0.3533$3.37M—-0.73%
01/03/2026$0.3621$0.3725$0.3453 $0.3558$5.10M—-1.74%
01/02/2026$0.3482$0.3740$0.3461 $0.3623$6.12M$93.55M+4.05%
01/01/2026$0.3474$0.3632$0.3322 $0.3481$5.76M—+0.20%
12/31/2025$0.3854$0.3854$0.3419 $0.3472$5.93M—-9.91%
12/30/2025$0.4223$0.4283$0.3784 $0.3854$8.87M—-8.74%
12/29/2025$0.3754$0.4408$0.3644 $0.4224$11.98M—+12.52%
12/28/2025$0.3960$0.4100$0.3550 $0.3756$6.89M—-5.15%
12/27/2025$0.3913$0.4230$0.3765 $0.3961$16.97M—+1.23%
12/26/2025$0.3405$0.4071$0.3220 $0.3914$14.74M—+14.95%
12/25/2025$0.3719$0.4148$0.3379 $0.3405$16.63M—-8.44%
12/24/2025$0.3214$0.3942$0.3191 $0.3721$33.86M—+15.77%
12/23/2025$0.2647$0.3227$0.2589 $0.3214$17.76M—+21.42%
12/22/2025$0.2467$0.2942$0.2466 $0.2648$8.66M—+7.34%
12/21/2025$0.2585$0.2585$0.2390 $0.2467$1.66M—-4.56%
12/20/2025$0.2618$0.2678$0.2528 $0.2584$1.71M—-1.30%
12/19/2025$0.2294$0.2694$0.2294 $0.2617$6.17M—+14.08%
12/18/2025$0.2376$0.2438$0.2234 $0.2294$1.71M—-3.45%
12/17/2025$0.2613$0.2613$0.2362 $0.2375$1.89M—-9.11%
12/16/2025$0.2490$0.2687$0.2433 $0.2614$3.34M—+4.98%
12/15/2025$0.2712$0.2775$0.2447 $0.2490$2.25M—-8.19%
12/14/2025$0.2914$0.2928$0.2679 $0.2712$1.48M—-6.93%
12/13/2025$0.2896$0.2943$0.2805 $0.2917$1.01M—+0.73%
12/12/2025$0.2970$0.3058$0.2859 $0.2895$2.41M—-2.53%
12/11/2025$0.3112$0.3123$0.2884 $0.2973$2.61M—-4.47%
12/10/2025$0.3099$0.3333$0.3016 $0.3113$5.35M—+0.45%
12/09/2025$0.3060$0.3231$0.2993 $0.3098$2.91M—+1.24%
12/08/2025$0.3015$0.3209$0.3005 $0.3061$2.35M—+1.53%
12/07/2025$0.3264$0.3286$0.2993 $0.3013$1.84M—-7.69%
12/06/2025$0.3301$0.3372$0.3244 $0.3265$946.07K—-1.09%
12/05/2025$0.3474$0.3494$0.3228 $0.3300$2.34M—-5.01%
12/04/2025$0.3648$0.3777$0.3453 $0.3475$3.42M—-4.74%
12/03/2025$0.3408$0.3725$0.3396 $0.3648$3.38M—+7.04%
12/02/2025$0.3286$0.3535$0.3182 $0.3408$2.57M$88.00M+3.71%
12/01/2025$0.3712$0.3715$0.3217 $0.3286$3.97M—-11.48%
11/30/2025$0.3886$0.3899$0.3705 $0.3713$2.25M—-4.45%
11/29/2025$0.3917$0.3996$0.3817 $0.3886$2.06M—-0.79%
11/28/2025$0.4109$0.4184$0.3851 $0.3917$3.56M—-4.67%
11/27/2025$0.4067$0.4293$0.3974 $0.4109$4.49M—+1.03%
11/26/2025$0.4058$0.4114$0.3875 $0.4068$3.34M—+0.25%
11/25/2025$0.3992$0.4081$0.3826 $0.4059$4.41M—+1.68%
11/24/2025$0.3900$0.4043$0.3734 $0.3993$3.62M—+2.38%
11/23/2025$0.3902$0.4257$0.3792 $0.3901$4.69M—-0.03%
11/22/2025$0.4137$0.4325$0.3849 $0.3902$5.94M—-5.68%
11/21/2025$0.3914$0.4348$0.3334 $0.4138$14.09M—+5.72%
11/20/2025$0.4269$0.4396$0.3903 $0.3915$5.15M—-8.29%
11/19/2025$0.4413$0.4618$0.4069 $0.4270$6.88M—-3.24%
11/18/2025$0.4304$0.4614$0.4136 $0.4413$5.97M—+2.53%
11/17/2025$0.4690$0.4746$0.4141 $0.4304$5.96M—-8.23%
11/16/2025$0.5022$0.5123$0.4462 $0.4691$7.81M—-6.59%
11/15/2025$0.5114$0.5350$0.4944 $0.5022$6.23M—-1.80%
11/14/2025$0.5350$0.5608$0.4899 $0.5114$18.55M—-4.41%
11/13/2025$0.4919$0.6189$0.4840 $0.5349$29.51M—+8.74%
11/12/2025$0.5050$0.5286$0.4780 $0.4919$5.47M—-2.59%
11/11/2025$0.5476$0.5659$0.5034 $0.5049$6.94M—-7.80%
11/10/2025$0.5406$0.5626$0.5284 $0.5477$8.73M—+1.31%

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

All sections