CoinXview PortfolioApp
EN
Coin: 1,250Exchanges: 22Market cap: $2.76T +2.38%Vol 24h: $31.61BDominance: BTC 58.7% ETH 10.7%ETH gas: 0.15 gweiFear & Greed: 61/100

Axelar (AXL) price history

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

Monthly returns AXL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-4.2%-17%-14%+30%-11%-27%-8.7%+19%+17%-12%-5.5%—-38%
2025-15%-24%-12%+2.8%-17%+4.3%+3.5%-11%-5.9%-42%-28%-42%-89%
2024——+71%-48%-3.8%-38%-4.3%-15%+20%+13%+38%-34%-46%
Monthly average-9.4%-20%+15%-5.1%-11%-20%-3.2%-2.3%+10%-13%+5.4%-38%
Up years0/20/21/32/30/31/31/31/32/31/31/20/2

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
11/04/2026$0.04180$0.04300$0.04000 $0.04260$231.92K$53.10M+1.91%
11/03/2026$0.04180$0.04300$0.04100 $0.04180$244.29K$52.10M+0.00%
11/02/2026$0.04460$0.04490$0.04160 $0.04170$259.73K$51.98M-6.50%
11/01/2026$0.04510$0.04590$0.04380 $0.04460$226.59K$55.60M-1.11%
10/31/2026$0.04520$0.04790$0.04500 $0.04520$976.51K$56.34M+0.00%
10/30/2026$0.04330$0.04550$0.04100 $0.04540$560.12K$56.59M+4.85%
10/29/2026$0.04870$0.04880$0.04320 $0.04350$386.38K$54.22M-10.68%
10/28/2026$0.04920$0.04970$0.04780 $0.04880$185.39K$60.83M-0.81%
10/27/2026$0.04760$0.04960$0.04650 $0.04920$327.49K$61.33M+3.36%
10/26/2026$0.04900$0.04930$0.04670 $0.04760$397.14K$59.33M-2.86%
10/25/2026$0.05020$0.05110$0.04730 $0.04890$689.17K$60.96M-2.59%
10/24/2026$0.04690$0.05250$0.04630 $0.05030$1.95M$62.70M+7.25%
10/23/2026$0.04800$0.04930$0.04550 $0.04690$537.16K$58.46M-2.29%
10/22/2026$0.05400$0.05430$0.04740 $0.04800$1.19M$59.83M-11.11%
10/21/2026$0.05370$0.05550$0.05250 $0.05390$714.38K$67.19M+0.37%
10/20/2026$0.05550$0.05570$0.05280 $0.05370$1.03M$66.94M-3.24%
10/19/2026$0.05820$0.05920$0.05480 $0.05550$1.56M$69.18M-4.64%
10/18/2026$0.05730$0.06450$0.05330 $0.05820$3.78M$72.55M+1.57%
10/17/2026$0.05530$0.05880$0.05420 $0.05730$3.01M$71.43M+3.62%
10/16/2026$0.05470$0.05820$0.05300 $0.05530$2.09M$68.93M+1.10%
10/15/2026$0.06000$0.06190$0.05160 $0.05460$1.96M$68.06M-9.00%
10/14/2026$0.05440$0.06500$0.05440 $0.05990$5.25M$74.67M+10.11%
10/13/2026$0.05530$0.05890$0.05330 $0.05440$913.91K$67.81M-1.63%
10/12/2026$0.05760$0.06300$0.05510 $0.05530$4.16M$68.93M-3.99%
10/11/2026$0.05540$0.05930$0.05370 $0.05760$808.00K$71.80M+3.97%
10/10/2026$0.05460$0.05560$0.05300 $0.05530$572.57K$68.93M+1.28%
10/09/2026$0.05130$0.05530$0.05000 $0.05460$680.03K$68.06M+6.43%
10/08/2026$0.05180$0.05240$0.04750 $0.05120$549.05K$63.82M-1.16%
10/07/2026$0.05360$0.05360$0.04900 $0.05180$426.15K$64.57M-3.36%
10/06/2026$0.05600$0.05600$0.05310 $0.05360$366.29K$66.81M-4.29%
10/05/2026$0.05370$0.05600$0.05280 $0.05590$484.66K$69.68M+4.10%
10/04/2026$0.05500$0.05530$0.05310 $0.05370$227.16K$66.94M-2.36%
10/03/2026$0.05290$0.05540$0.05200 $0.05500$319.73K$54.44M+3.97%
10/02/2026$0.05170$0.05390$0.05030 $0.05290$471.50K$52.36M+2.32%
10/01/2026$0.05110$0.05230$0.04930 $0.05170$656.80K$64.38M+1.17%
09/30/2026$0.05210$0.05330$0.05000 $0.05100$731.75K$63.49M-2.11%
09/29/2026$0.05220$0.05460$0.05020 $0.05200$456.18K$64.73M-0.38%
09/28/2026$0.05530$0.05870$0.05070 $0.05220$1.64M$64.97M-5.61%
09/27/2026$0.05360$0.05810$0.05270 $0.05520$1.82M$68.67M+2.99%
09/26/2026$0.05340$0.05440$0.05230 $0.05370$426.73K$66.77M+0.56%
09/25/2026$0.05190$0.05360$0.05090 $0.05340$469.32K$66.37M+2.89%
09/24/2026$0.05010$0.05270$0.04870 $0.05180$661.31K$64.35M+3.39%
09/23/2026$0.05420$0.05510$0.04970 $0.05010$1.53M$62.21M-7.56%
09/22/2026$0.05260$0.05450$0.05100 $0.05400$1.32M—+2.66%
09/21/2026$0.04850$0.05310$0.04820 $0.05260$1.76M$65.26M+8.45%
09/20/2026$0.04790$0.04870$0.04600 $0.04850$460.39K$60.14M+1.25%
09/19/2026$0.04690$0.04840$0.04580 $0.04790$535.01K$59.37M+2.13%
09/18/2026$0.04280$0.04700$0.04270 $0.04690$348.62K$58.11M+9.58%
09/17/2026$0.04200$0.04350$0.04190 $0.04280$289.97K$53.00M+1.90%
09/16/2026$0.04330$0.04420$0.04000 $0.04210$876.46K$52.11M-2.77%
09/15/2026$0.04470$0.05700$0.04250 $0.04340$3.53M$53.70M-2.91%
09/14/2026$0.04410$0.04530$0.04390 $0.04460$191.53K$55.16M+1.13%
09/13/2026$0.04430$0.04570$0.04360 $0.04410$158.56K$54.51M-0.45%
09/12/2026$0.04240$0.04440$0.04240 $0.04430$143.03K$54.74M+4.48%
09/11/2026$0.04140$0.04350$0.04110 $0.04240$150.95K$52.37M+2.42%
09/10/2026$0.04390$0.04400$0.04100 $0.04130$261.81K$50.98M-5.92%
09/09/2026$0.04460$0.04590$0.04270 $0.04390$270.57K$54.17M-1.57%
09/08/2026$0.04580$0.04610$0.04420 $0.04450$430.46K$54.88M-2.84%
09/07/2026$0.04490$0.04600$0.04430 $0.04590$233.48K$56.59M+2.23%
09/06/2026$0.04400$0.04510$0.04370 $0.04490$250.00K$55.33M+2.05%
09/05/2026$0.04320$0.04430$0.04320 $0.04390$287.84K$54.07M+1.62%
09/04/2026$0.04300$0.04410$0.04160 $0.04320$398.35K$53.18M+0.47%
09/03/2026$0.04250$0.04400$0.04210 $0.04300$360.90K$52.92M+1.18%
09/02/2026$0.04150$0.04320$0.04110 $0.04260$495.12K$52.40M+2.65%
09/01/2026$0.04370$0.04630$0.04110 $0.04160$1.10M$51.15M-4.81%
08/31/2026$0.03990$0.05330$0.03980 $0.04370$6.35M$53.70M+9.52%
08/30/2026$0.04020$0.04380$0.03940 $0.04010$678.41K$49.26M-0.25%
08/29/2026$0.04030$0.04060$0.03980 $0.04010$44.49K$49.24M-0.50%
08/28/2026$0.04160$0.04220$0.03930 $0.04020$190.47K$49.34M-3.37%
08/27/2026$0.04160$0.04190$0.04080 $0.04160$237.26K$51.03M+0.00%
08/26/2026$0.04030$0.04160$0.04000 $0.04150$262.51K$50.89M+2.98%
08/25/2026$0.04170$0.04290$0.03960 $0.04030$528.81K$49.39M-3.36%
08/24/2026$0.04270$0.04270$0.04090 $0.04170$565.93K$51.09M-2.34%
08/23/2026$0.04180$0.04330$0.03980 $0.04270$252.45K$52.29M+2.15%
08/22/2026$0.04310$0.04580$0.04110 $0.04180$926.85K—-3.02%
08/21/2026$0.04020$0.04330$0.03990 $0.04320$807.06K$52.85M+7.46%
08/20/2026$0.03790$0.04030$0.03740 $0.04010$224.36K$49.04M+5.80%
08/19/2026$0.03510$0.03860$0.03450 $0.03800$184.72K$46.45M+8.26%
08/18/2026$0.03560$0.03570$0.03470 $0.03500$86.50K$42.76M-1.69%
08/17/2026$0.03540$0.03590$0.03500 $0.03570$101.73K$43.60M+0.85%
08/16/2026$0.03580$0.03650$0.03520 $0.03540$90.60K$43.21M-1.12%
08/15/2026$0.03570$0.03630$0.03540 $0.03580$137.11K$43.68M+0.28%
08/14/2026$0.03650$0.03740$0.03510 $0.03570$185.45K$43.54M-2.19%
08/13/2026$0.03550$0.03790$0.03550 $0.03640$302.36K$44.37M+2.54%
08/12/2026$0.03600$0.03660$0.03490 $0.03540$137.37K$43.13M-1.67%
08/11/2026$0.03650$0.03700$0.03530 $0.03600$147.18K$43.84M-1.37%
08/10/2026$0.03700$0.03770$0.03640 $0.03650$150.27K$44.43M-1.35%
08/09/2026$0.03710$0.03780$0.03690 $0.03700$177.27K$45.02M-0.27%
08/08/2026$0.03600$0.03710$0.03590 $0.03710$143.97K$45.12M+3.06%
08/07/2026$0.03670$0.03740$0.03590 $0.03610$310.65K$43.89M-1.63%
08/06/2026$0.03650$0.03690$0.03600 $0.03660$228.92K$44.47M+0.27%
08/05/2026$0.03640$0.03710$0.03620 $0.03650$179.33K$44.33M+0.27%
08/04/2026$0.03650$0.03740$0.03550 $0.03640$270.72K$44.19M-0.27%
08/03/2026$0.03660$0.03700$0.03570 $0.03660$167.32K$44.41M+0.00%
08/02/2026$0.03650$0.03750$0.03600 $0.03660$169.40K$44.39M+0.27%
08/01/2026$0.03680$0.03750$0.03620 $0.03650$87.14K$44.25M-0.82%
07/31/2026$0.03710$0.03750$0.03660 $0.03670$138.95K$44.47M-1.08%
07/30/2026$0.03670$0.03810$0.03650 $0.03710$155.62K$44.94M+1.09%
07/29/2026$0.03820$0.03830$0.03610 $0.03670$342.35K$44.43M-3.93%
07/28/2026$0.03850$0.03880$0.03760 $0.03820$154.39K$46.23M-0.78%
07/27/2026$0.04150$0.04150$0.03820 $0.03860$203.65K$46.69M-6.99%
07/26/2026$0.04080$0.04150$0.04060 $0.04150$64.90K$50.17M+1.72%
07/25/2026$0.04020$0.04090$0.04020 $0.04080$60.92K$49.30M+1.49%
07/24/2026$0.04040$0.04090$0.03990 $0.04010$94.87K$48.43M-0.74%
07/23/2026$0.04190$0.04230$0.04030 $0.04040$128.43K$48.78M-3.58%
07/22/2026$0.04140$0.04250$0.04110 $0.04190$293.65K$50.56M+1.21%
07/21/2026$0.04080$0.04180$0.04070 $0.04140$144.05K—+1.47%
07/20/2026$0.04020$0.04130$0.03950 $0.04070$168.18K$49.07M+1.24%
07/19/2026$0.04050$0.04100$0.03970 $0.04020$98.82K$48.44M-0.74%
07/18/2026$0.04070$0.04080$0.04010 $0.04050$120.34K$48.78M-0.49%
07/17/2026$0.04180$0.04200$0.04020 $0.04070$172.47K$49.00M-2.63%
07/16/2026$0.04230$0.04260$0.04140 $0.04180$137.80K$50.30M-1.18%
07/15/2026$0.04230$0.04270$0.04160 $0.04230$127.74K$50.88M+0.00%
07/14/2026$0.04190$0.04280$0.04130 $0.04230$182.92K—+0.95%
07/13/2026$0.04230$0.04410$0.04060 $0.04190$717.75K—-0.95%
07/12/2026$0.04220$0.04560$0.04160 $0.04230$892.04K—+0.24%
07/11/2026$0.04170$0.04410$0.04160 $0.04220$235.21K$50.66M+1.20%
07/10/2026$0.04120$0.04240$0.04100 $0.04180$192.11K$50.16M+1.46%
07/09/2026$0.04100$0.04160$0.04080 $0.04120$130.23K$49.41M+0.49%
07/08/2026$0.04190$0.04220$0.04040 $0.04090$209.65K$49.03M-2.39%
07/07/2026$0.04350$0.04420$0.04150 $0.04180$324.33K$50.09M-3.91%
07/06/2026$0.04330$0.04400$0.04140 $0.04350$305.28K$52.10M+0.46%
07/05/2026$0.04380$0.04410$0.04270 $0.04320$166.32K$51.72M-1.37%
07/04/2026$0.04390$0.04480$0.04310 $0.04380$236.40K$52.41M-0.23%
07/03/2026$0.04270$0.04420$0.04240 $0.04390$255.55K$52.50M+2.81%
07/02/2026$0.04150$0.04330$0.04110 $0.04270$333.51K$51.04M+2.89%
07/01/2026$0.04020$0.04210$0.03950 $0.04150$359.53K$49.59M+3.23%
06/30/2026$0.04240$0.04280$0.04010 $0.04010$317.65K$47.89M-5.42%
06/29/2026$0.04210$0.04570$0.04050 $0.04240$805.65K$50.61M+0.71%
06/28/2026$0.04200$0.04330$0.04110 $0.04210$223.06K$50.23M+0.24%
06/27/2026$0.04090$0.04350$0.04040 $0.04200$425.72K$50.09M+2.69%
06/26/2026$0.04010$0.04200$0.03850 $0.04090$331.38K—+2.00%
06/25/2026$0.04110$0.04200$0.03790 $0.04020$537.19K—-2.19%
06/24/2026$0.04180$0.04240$0.03880 $0.04100$314.16K—-1.91%
06/23/2026$0.04270$0.04320$0.04040 $0.04170$275.99K—-2.34%
06/22/2026$0.04410$0.04560$0.04250 $0.04270$349.01K$50.81M-3.17%
06/21/2026$0.04600$0.04650$0.04390 $0.04410$258.26K$52.45M-4.13%
06/20/2026$0.04530$0.04640$0.04390 $0.04610$318.63K$54.80M+1.77%
06/19/2026$0.04460$0.04730$0.04450 $0.04540$716.17K$53.94M+1.79%
06/18/2026$0.04750$0.04750$0.04320 $0.04470$445.25K$53.09M-5.89%
06/17/2026$0.04580$0.04940$0.04570 $0.04750$1.35M$56.39M+3.71%
06/16/2026$0.04620$0.04680$0.04470 $0.04580$250.12K$54.34M-0.87%
06/15/2026$0.04680$0.04760$0.04570 $0.04620$463.31K$54.79M-1.28%
06/14/2026$0.04880$0.05060$0.04500 $0.04670$2.02M$55.36M-4.30%
06/13/2026$0.04370$0.05460$0.04350 $0.04880$6.95M$57.82M+11.67%
06/12/2026$0.04330$0.04380$0.04210 $0.04360$388.53K$51.63M+0.69%
06/11/2026$0.04120$0.04390$0.04120 $0.04330$311.92K$51.26M+5.10%
06/10/2026$0.04260$0.04330$0.04030 $0.04130$305.20K$48.87M-3.05%
06/09/2026$0.04430$0.04450$0.04170 $0.04260$339.06K—-3.84%
06/08/2026$0.04230$0.04550$0.04110 $0.04420$374.82K$52.25M+4.49%
06/07/2026$0.04170$0.04340$0.04040 $0.04230$266.35K$49.98M+1.44%
06/06/2026$0.04230$0.04260$0.03930 $0.04160$317.12K$49.13M-1.65%
06/05/2026$0.04610$0.04620$0.03940 $0.04220$668.49K$49.81M-8.46%
06/04/2026$0.05040$0.05120$0.04520 $0.04610$464.67K$54.39M-8.53%
06/03/2026$0.04940$0.05280$0.04920 $0.05040$538.79K$59.43M+2.02%
06/02/2026$0.05470$0.05490$0.04850 $0.04940$603.36K$58.23M-9.69%
06/01/2026$0.05470$0.05550$0.05230 $0.05470$444.80K$64.45M+0.00%
05/31/2026$0.05400$0.05520$0.05230 $0.05480$317.01K$64.53M+1.48%
05/30/2026$0.05580$0.05650$0.05340 $0.05390$904.63K$63.44M-3.41%
05/29/2026$0.05140$0.05960$0.05010 $0.05600$2.10M$65.88M+8.95%
05/28/2026$0.05350$0.05380$0.05040 $0.05130$561.97K$60.33M-4.11%
05/27/2026$0.05690$0.05780$0.05270 $0.05350$599.09K$62.88M-5.98%
05/26/2026$0.05860$0.05910$0.05630 $0.05690$499.13K$66.85M-2.90%
05/25/2026$0.05710$0.06020$0.05680 $0.05880$676.48K$69.05M+2.98%
05/24/2026$0.05960$0.05970$0.05590 $0.05710$415.66K$67.02M-4.19%
05/23/2026$0.05800$0.06100$0.05590 $0.05960$755.33K$69.92M+2.76%
05/22/2026$0.06160$0.06390$0.05760 $0.05810$738.68K$68.13M-5.68%
05/21/2026$0.05990$0.06460$0.05890 $0.06160$1.03M$72.20M+2.84%
05/20/2026$0.05830$0.06150$0.05720 $0.05990$1.00M$70.17M+2.74%
05/19/2026$0.05840$0.06170$0.05780 $0.05820$980.19K$68.15M-0.34%
05/18/2026$0.05790$0.05940$0.05670 $0.05840$442.80K$68.35M+0.86%
05/17/2026$0.06040$0.06150$0.05650 $0.05780$530.02K$67.61M-4.30%
05/16/2026$0.06400$0.06470$0.05840 $0.06040$941.50K$70.62M-5.62%
05/15/2026$0.06630$0.06890$0.06150 $0.06410$899.50K$74.91M-3.32%
05/14/2026$0.06570$0.06810$0.06300 $0.06620$973.84K$77.33M+0.76%
05/13/2026$0.07160$0.07220$0.06550 $0.06570$1.03M$76.71M-8.24%
05/12/2026$0.07230$0.07230$0.06810 $0.07160$1.04M$83.56M-0.97%
05/11/2026$0.07510$0.07520$0.07170 $0.07230$1.02M$84.33M-3.73%
05/10/2026$0.07450$0.07660$0.07260 $0.07510$960.77K$87.56M+0.81%
05/09/2026$0.07460$0.07740$0.07360 $0.07460$1.08M$86.93M+0.00%
05/08/2026$0.06990$0.07540$0.06880 $0.07480$1.65M$87.12M+7.01%
05/07/2026$0.07290$0.07630$0.06880 $0.06990$1.95M$81.38M-4.12%
05/06/2026$0.08030$0.08060$0.07250 $0.07290$1.47M$84.83M-9.22%
05/05/2026$0.08240$0.08320$0.07650 $0.08050$2.77M$93.63M-2.31%
05/04/2026$0.07170$0.09170$0.07140 $0.08230$8.39M$95.68M+14.78%
05/03/2026$0.07620$0.08350$0.07140 $0.07180$5.48M$83.43M-5.77%
05/02/2026$0.06830$0.07830$0.06510 $0.07620$4.43M$88.50M+11.57%
05/01/2026$0.06150$0.07240$0.06060 $0.06840$6.29M$79.40M+11.22%
04/30/2026$0.06180$0.06380$0.05860 $0.06160$1.28M$71.47M-0.32%
04/29/2026$0.05930$0.07040$0.05820 $0.06190$6.98M$71.79M+4.38%
04/28/2026$0.05590$0.06100$0.05480 $0.05930$2.12M$68.74M+6.08%
04/27/2026$0.05700$0.06130$0.05370 $0.05600$2.38M$64.88M-1.75%
04/26/2026$0.05640$0.05810$0.05510 $0.05700$808.46K$66.01M+1.06%
04/25/2026$0.06150$0.06190$0.05570 $0.05640$1.32M$65.28M-8.29%
04/24/2026$0.05920$0.06160$0.05700 $0.06150$1.65M$71.15M+3.89%
04/23/2026$0.05630$0.06590$0.05630 $0.05920$4.91M$68.46M+5.15%
04/22/2026$0.05540$0.05860$0.05410 $0.05630$1.54M$65.07M+1.62%
04/21/2026$0.05430$0.06190$0.05430 $0.05530$3.88M$63.89M+1.84%
04/20/2026$0.05670$0.05890$0.05360 $0.05430$1.70M$62.70M-4.23%
04/19/2026$0.06220$0.06390$0.05600 $0.05670$1.59M$65.44M-8.84%
04/18/2026$0.05590$0.07060$0.05570 $0.06230$10.84M$71.87M+11.45%
04/17/2026$0.06720$0.07670$0.05570 $0.05590$8.38M$64.45M-16.82%
04/16/2026$0.04650$0.08000$0.04640 $0.06730$24.54M$77.56M+44.73%
04/15/2026$0.04530$0.04690$0.04530 $0.04640$1.39M$53.45M+2.43%
04/14/2026$0.04720$0.04770$0.04460 $0.04530$1.30M$52.16M-4.03%
04/13/2026$0.04400$0.04770$0.04370 $0.04730$2.25M$54.43M+7.50%
04/12/2026$0.04640$0.04660$0.04380 $0.04390$790.48K$50.49M-5.39%
04/11/2026$0.04670$0.04720$0.04560 $0.04640$758.01K$53.34M-0.64%
04/10/2026$0.04650$0.04730$0.04570 $0.04670$506.67K$53.66M+0.43%
04/09/2026$0.04590$0.04750$0.04530 $0.04640$827.09K$53.29M+1.09%
04/08/2026$0.04750$0.04860$0.04580 $0.04600$432.40K$52.81M-3.16%
04/07/2026$0.04610$0.04760$0.04400 $0.04750$839.70K$54.50M+3.04%
04/06/2026$0.04380$0.05400$0.04380 $0.04630$6.05M$53.10M+5.71%
04/05/2026$0.04470$0.04470$0.04250 $0.04370$401.70K$50.09M-2.24%
04/04/2026$0.04310$0.04500$0.04270 $0.04460$547.97K$51.10M+3.48%
04/03/2026$0.04390$0.04510$0.04270 $0.04310$747.14K$49.36M-1.82%
04/02/2026$0.04720$0.04790$0.04310 $0.04390$1.21M—-6.99%
04/01/2026$0.04730$0.04810$0.04660 $0.04720$443.37K$54.00M-0.21%
03/31/2026$0.04640$0.04790$0.04570 $0.04730$384.50K$54.09M+1.94%
03/30/2026$0.04660$0.04850$0.04580 $0.04640$353.45K$53.03M-0.43%
03/29/2026$0.04810$0.04820$0.04470 $0.04650$503.20K—-3.33%
03/28/2026$0.04700$0.04940$0.04580 $0.04810$409.85K$54.92M+2.34%
03/27/2026$0.04760$0.04970$0.04680 $0.04700$601.59K$53.64M-1.26%
03/26/2026$0.05080$0.05080$0.04710 $0.04770$686.04K$54.41M-6.10%
03/25/2026$0.05040$0.05750$0.05030 $0.05080$3.53M$57.92M+0.79%
03/24/2026$0.05020$0.05050$0.04850 $0.05030$303.00K$57.33M+0.20%
03/23/2026$0.04890$0.05060$0.04770 $0.05010$612.08K—+2.45%
03/22/2026$0.05190$0.05230$0.04820 $0.04890$461.04K—-5.78%
03/21/2026$0.05260$0.05390$0.05150 $0.05190$447.61K$59.06M-1.33%
03/20/2026$0.05200$0.05330$0.05170 $0.05260$613.41K$59.83M+1.15%
03/19/2026$0.05440$0.05450$0.05120 $0.05210$673.49K$59.24M-4.23%
03/18/2026$0.05800$0.06060$0.05300 $0.05450$1.96M$61.94M-6.03%
03/17/2026$0.05780$0.06020$0.05610 $0.05800$1.20M$65.88M+0.35%
03/16/2026$0.05570$0.05810$0.05540 $0.05780$640.85K—+3.77%
03/15/2026$0.05480$0.05600$0.05420 $0.05560$290.66K$63.09M+1.46%
03/14/2026$0.05570$0.05580$0.05400 $0.05480$245.42K$62.16M-1.62%
03/13/2026$0.05610$0.05800$0.05530 $0.05580$541.59K$63.26M-0.53%
03/12/2026$0.05390$0.05730$0.05380 $0.05620$1.48M$63.68M+4.27%
03/11/2026$0.05320$0.05480$0.05210 $0.05380$440.75K$60.94M+1.13%
03/10/2026$0.05290$0.05450$0.05260 $0.05320$562.95K$60.23M+0.57%
03/09/2026$0.05200$0.05470$0.05180 $0.05290$723.45K—+1.73%
03/08/2026$0.05290$0.05350$0.05110 $0.05200$739.01K$58.81M-1.70%
03/07/2026$0.05530$0.05620$0.05270 $0.05290$863.89K$59.80M-4.34%
03/06/2026$0.05380$0.05700$0.05320 $0.05530$1.60M$62.49M+2.79%
03/05/2026$0.05500$0.05520$0.05250 $0.05380$617.28K$60.76M-2.18%
03/04/2026$0.05280$0.05560$0.05210 $0.05510$787.06K$62.20M+4.36%
03/03/2026$0.05440$0.05460$0.05170 $0.05280$932.28K—-2.94%
03/02/2026$0.05290$0.05590$0.05240 $0.05440$540.42K$61.36M+2.84%
03/01/2026$0.05500$0.05600$0.05160 $0.05290$668.31K$59.64M-3.82%
02/28/2026$0.05580$0.05670$0.05090 $0.05500$1.38M$61.97M-1.43%
02/27/2026$0.05700$0.05760$0.05450 $0.05590$1.99M$62.96M-1.93%
02/26/2026$0.05910$0.06070$0.05540 $0.05710$4.34M—-3.38%
02/25/2026$0.05060$0.07050$0.05040 $0.05910$12.02M—+16.80%
02/24/2026$0.05160$0.05200$0.04940 $0.05050$642.01K$56.80M-2.13%
02/23/2026$0.05320$0.05440$0.05040 $0.05160$538.78K$58.00M-3.01%
02/22/2026$0.05580$0.05590$0.05270 $0.05320$441.87K$59.77M-4.66%
02/21/2026$0.05620$0.05670$0.05520 $0.05580$301.81K$62.66M-0.71%
02/20/2026$0.05500$0.05800$0.05450 $0.05630$678.46K$63.19M+2.36%
02/19/2026$0.05730$0.05830$0.05410 $0.05500$549.42K$61.71M-4.01%
02/18/2026$0.06090$0.06100$0.05700 $0.05740$380.25K$64.37M-5.75%
02/17/2026$0.06130$0.06200$0.05980 $0.06100$426.77K$68.37M-0.49%
02/16/2026$0.06150$0.06250$0.05950 $0.06140$445.80K$68.78M-0.16%
02/15/2026$0.06360$0.06780$0.06010 $0.06160$1.51M$68.97M-3.14%
02/14/2026$0.06150$0.06400$0.06120 $0.06360$448.88K$71.18M+3.41%
02/13/2026$0.05930$0.06180$0.05810 $0.06160$1.17M—+3.88%
02/12/2026$0.06020$0.06520$0.05810 $0.05940$2.12M$66.41M-1.33%
02/11/2026$0.05960$0.06060$0.05550 $0.06030$843.07K$67.39M+1.17%
02/10/2026$0.05930$0.06330$0.05800 $0.05950$1.75M$66.46M+0.34%
02/09/2026$0.05750$0.06090$0.05570 $0.05910$911.91K$65.98M+2.78%
02/08/2026$0.05900$0.06050$0.05690 $0.05740$513.03K$64.05M-2.71%
02/07/2026$0.05960$0.06330$0.05660 $0.05910$1.30M$65.92M-0.84%
02/06/2026$0.05500$0.06120$0.04990 $0.05960$1.35M$66.44M+8.36%
02/05/2026$0.06460$0.06460$0.05390 $0.05480$1.73M$61.06M-15.17%
02/04/2026$0.06430$0.07120$0.06330 $0.06480$2.69M$72.17M+0.78%
02/03/2026$0.06200$0.07380$0.06130 $0.06430$4.71M$71.57M+3.71%
02/02/2026$0.06170$0.06570$0.05970 $0.06200$1.12M$68.98M+0.49%
02/01/2026$0.06600$0.06880$0.06060 $0.06160$1.38M$68.50M-6.67%
01/31/2026$0.07340$0.07690$0.06030 $0.06600$2.29M$73.36M-10.08%
01/30/2026$0.07570$0.07650$0.06980 $0.07350$2.43M$81.65M-2.91%
01/29/2026$0.08680$0.08760$0.07360 $0.07560$2.27M$83.94M-12.90%
01/28/2026$0.08780$0.09380$0.08260 $0.08680$5.56M$96.33M-1.14%
01/27/2026$0.08340$0.1080$0.08000 $0.08780$18.86M$97.39M+5.28%
01/26/2026$0.08420$0.08460$0.07100 $0.08350$4.16M$92.58M-0.83%
01/25/2026$0.07020$0.09800$0.06770 $0.08410$14.81M$93.20M+19.80%
01/24/2026$0.06700$0.07090$0.06580 $0.07020$1.19M$77.76M+4.78%
01/23/2026$0.06420$0.07060$0.06410 $0.06700$1.64M$74.17M+4.36%
01/22/2026$0.06470$0.06610$0.06250 $0.06420$503.01K$71.04M-0.77%
01/21/2026$0.06420$0.06700$0.06220 $0.06460$823.40K$71.45M+0.62%
01/20/2026$0.07000$0.07030$0.06390 $0.06410$912.02K$70.86M-8.43%
01/19/2026$0.07270$0.07270$0.06490 $0.07010$1.20M$77.45M-3.58%
01/18/2026$0.07810$0.08040$0.07270 $0.07270$1.42M$80.29M-6.91%
01/17/2026$0.07580$0.07990$0.07420 $0.07800$1.51M$86.10M+2.90%
01/16/2026$0.07450$0.07610$0.07320 $0.07580$568.55K$83.63M+1.74%
01/15/2026$0.07950$0.07950$0.07290 $0.07450$1.17M$82.16M-6.29%
01/14/2026$0.07580$0.08800$0.07530 $0.07940$3.32M$87.52M+4.75%
01/13/2026$0.07070$0.07670$0.07070 $0.07560$838.95K$83.29M+6.93%
01/12/2026$0.07150$0.07330$0.06920 $0.07070$475.41K$77.85M-1.12%
01/11/2026$0.07420$0.07550$0.07060 $0.07150$541.15K$78.69M-3.64%
01/10/2026$0.07530$0.07590$0.07350 $0.07430$344.37K$81.73M-1.33%
01/09/2026$0.07510$0.07890$0.07450 $0.07530$861.80K$82.79M+0.27%
01/08/2026$0.07640$0.07710$0.07280 $0.07510$637.83K$82.53M-1.70%
01/07/2026$0.08220$0.08240$0.07580 $0.07640$649.94K$83.92M-7.06%
01/06/2026$0.07940$0.08370$0.07800 $0.08220$1.06M$90.25M+3.53%
01/05/2026$0.07740$0.08040$0.07580 $0.07940$792.01K$87.13M+2.58%
01/04/2026$0.07520$0.07910$0.07500 $0.07730$627.61K$84.78M+2.79%
01/03/2026$0.07470$0.07550$0.07190 $0.07510$614.85K$82.33M+0.54%
01/02/2026$0.07220$0.07500$0.07150 $0.07470$752.12K$81.85M+3.46%
01/01/2026$0.06890$0.07290$0.06830 $0.07220$612.72K$79.07M+4.79%
12/31/2025$0.06960$0.07010$0.06660 $0.06900$788.98K$75.53M-0.86%
12/30/2025$0.07030$0.07090$0.06770 $0.06950$664.49K$76.04M-1.14%
12/29/2025$0.07210$0.07460$0.06990 $0.07030$1.35M$76.87M-2.50%
12/28/2025$0.07490$0.07490$0.07200 $0.07210$984.38K$78.80M-3.74%
12/27/2025$0.07190$0.07820$0.07170 $0.07490$1.71M$81.82M+4.17%
12/26/2025$0.07160$0.07380$0.07050 $0.07180$744.90K$78.40M+0.28%
12/25/2025$0.07370$0.07560$0.07160 $0.07170$1.03M$78.25M-2.71%
12/24/2025$0.07660$0.07680$0.07270 $0.07370$1.25M$80.39M-3.79%
12/23/2025$0.08040$0.08090$0.07570 $0.07660$1.54M$83.51M-4.73%
12/22/2025$0.08300$0.08480$0.07970 $0.08040$1.78M$87.61M-3.13%
12/21/2025$0.08940$0.08970$0.08120 $0.08290$1.42M$90.29M-7.27%
12/20/2025$0.09050$0.09330$0.08860 $0.08960$1.25M$97.54M-0.99%
12/19/2025$0.08620$0.09270$0.08230 $0.09060$2.57M$98.58M+5.10%
12/18/2025$0.09520$0.09550$0.08600 $0.08610$1.99M$93.64M-9.56%
12/17/2025$0.1099$0.1101$0.09460 $0.09520$2.58M$103.49M-13.38%
12/16/2025$0.1191$0.1249$0.1076 $0.1098$4.49M$119.32M-7.81%
12/15/2025$0.1386$0.1404$0.1182 $0.1193$5.66M$129.59M-13.92%
12/14/2025$0.1347$0.1639$0.1335 $0.1387$8.99M$150.60M+2.97%
12/13/2025$0.1424$0.1449$0.1332 $0.1347$2.75M$146.19M-5.41%
12/12/2025$0.1218$0.1580$0.1190 $0.1425$12.30M$154.59M+17.00%
12/11/2025$0.1304$0.1305$0.1213 $0.1218$2.47M$132.08M-6.60%
12/10/2025$0.1294$0.1600$0.1268 $0.1303$16.04M$141.24M+0.70%
12/09/2025$0.1113$0.1361$0.1087 $0.1295$5.14M$140.32M+16.35%
12/08/2025$0.1101$0.1162$0.1098 $0.1113$487.20K$120.53M+1.09%
12/07/2025$0.1144$0.1159$0.1074 $0.1102$414.29K—-3.67%
12/06/2025$0.1130$0.1172$0.1123 $0.1144$527.26K—+1.24%
12/05/2025$0.1167$0.1173$0.1096 $0.1130$871.66K$122.18M-3.17%
12/04/2025$0.1211$0.1223$0.1157 $0.1166$495.14K$126.01M-3.72%
12/03/2025$0.1212$0.1240$0.1169 $0.1210$705.96K$130.69M-0.17%
12/02/2025$0.1053$0.1233$0.1053 $0.1211$1.62M$130.73M+15.00%
12/01/2025$0.1198$0.1206$0.1051 $0.1051$1.57M$113.40M-12.27%
11/30/2025$0.1239$0.1250$0.1196 $0.1199$1.23M$129.30M-3.23%
11/29/2025$0.1295$0.1305$0.1238 $0.1239$644.88K$133.54M-4.32%
11/28/2025$0.1327$0.1364$0.1285 $0.1295$620.88K$139.51M-2.41%
11/27/2025$0.1332$0.1354$0.1302 $0.1326$1.06M$142.77M-0.45%
11/26/2025$0.1329$0.1354$0.1273 $0.1331$736.83K$143.23M+0.15%
11/25/2025$0.1324$0.1340$0.1287 $0.1329$447.92K$142.94M+0.38%
11/24/2025$0.1280$0.1346$0.1257 $0.1323$556.95K$142.22M+3.36%
11/23/2025$0.1311$0.1348$0.1278 $0.1280$693.13K$137.53M-2.36%
11/22/2025$0.1269$0.1336$0.1218 $0.1311$1.41M$140.78M+3.31%
11/21/2025$0.1335$0.1400$0.1202 $0.1268$1.90M$136.09M-5.02%
11/20/2025$0.1397$0.1476$0.1309 $0.1335$1.82M$143.20M-4.44%
11/19/2025$0.1379$0.1417$0.1287 $0.1396$1.20M—+1.23%
11/18/2025$0.1338$0.1403$0.1314 $0.1379$711.07K—+3.06%
11/17/2025$0.1373$0.1417$0.1304 $0.1337$975.37K—-2.62%
11/16/2025$0.1417$0.1913$0.1336 $0.1373$1.48M—-3.11%
11/15/2025$0.1425$0.1487$0.1408 $0.1416$583.63K—-0.63%
11/14/2025$0.1493$0.1506$0.1401 $0.1426$1.23M—-4.49%
11/13/2025$0.1553$0.1613$0.1440 $0.1494$1.16M—-3.80%
11/12/2025$0.1590$0.1660$0.1525 $0.1552$1.09M—-2.39%
11/11/2025$0.1717$0.1757$0.1585 $0.1590$1.01M—-7.40%
11/10/2025$0.1716$0.1751$0.1672 $0.1716$1.10M—+0.00%
11/09/2025$0.1738$0.1756$0.1644 $0.1716$1.03M—-1.27%
11/08/2025$0.1853$0.1883$0.1670 $0.1738$2.48M—-6.21%
11/07/2025$0.1545$0.1880$0.1522 $0.1853$2.33M—+19.94%
11/06/2025$0.1589$0.1593$0.1459 $0.1544$1.14M—-2.83%

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

All sections