CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.51T −1.92%Vol 24h: $28.52BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.05 gweiFear & Greed: 30/100

Lịch sử giá BEAM

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

Monthly returns BEAM

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-5.0%-26%-12%+13%-9.1%-19%+2.1%+5.7%+30%+161%-17%—+57%
2025-38%-45%-17%+2.7%-11%-10%+23%-0.8%+16%-39%-32%-20%-89%
2024-0.4%+89%+7.1%-33%+22%-43%+13%-21%+31%-12%+57%-5.2%+47%
2023——————————+111%+79%+278%
Monthly average-14%+5.9%-7.4%-5.5%+0.6%-24%+13%-5.3%+26%+37%+45%+18%
Up years0/31/31/32/31/30/33/31/33/31/32/31/3

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$0.004331$0.004491$0.004192 $0.004473$927.97K$225.06M+3.28%
11/09/2026$0.004066$0.004335$0.003925 $0.004331$526.96K$217.92M+6.52%
11/08/2026$0.003982$0.004293$0.003898 $0.004066$794.93K$204.58M+2.11%
11/07/2026$0.003972$0.004168$0.003873 $0.003982$354.01K$200.36M+0.25%
11/06/2026$0.004164$0.004357$0.003914 $0.003972$847.69K$199.85M-4.61%
11/05/2026$0.004484$0.005027$0.004098 $0.004164$1.84M$209.52M-7.14%
11/04/2026$0.004179$0.004675$0.003788 $0.004484$2.92M$225.62M+7.30%
11/03/2026$0.004501$0.004520$0.003943 $0.004179$1.92M$214.38M-7.15%
11/02/2026$0.005526$0.005700$0.004407 $0.004501$2.81M$230.90M-18.55%
11/01/2026$0.005154$0.006321$0.004625 $0.005526$5.90M$283.48M+7.22%
10/31/2026$0.004623$0.005328$0.004411 $0.005154$7.19M$264.40M+11.49%
10/30/2026$0.003338$0.005349$0.003227 $0.004623$9.12M$237.16M+38.50%
10/29/2026$0.003427$0.003473$0.003278 $0.003338$240.06K$171.24M-2.60%
10/28/2026$0.003328$0.003439$0.003306 $0.003427$112.72K$175.81M+2.97%
10/27/2026$0.003365$0.003446$0.003210 $0.003328$207.16K$170.73M-1.10%
10/26/2026$0.002981$0.003567$0.002954 $0.003365$435.91K$172.63M+12.88%
10/25/2026$0.003221$0.003254$0.002828 $0.002981$278.83K$152.93M-7.45%
10/24/2026$0.003386$0.003386$0.003158 $0.003221$265.20K$165.24M-4.87%
10/23/2026$0.003065$0.003562$0.003055 $0.003386$469.77K$173.70M+10.47%
10/22/2026$0.003129$0.003210$0.002996 $0.003065$124.09K$157.24M-2.05%
10/21/2026$0.003200$0.003233$0.003091 $0.003129$161.26K$160.52M-2.22%
10/20/2026$0.003053$0.003362$0.003009 $0.003209$294.05K$164.62M+5.11%
10/19/2026$0.002832$0.003072$0.002723 $0.003056$221.11K$156.77M+7.91%
10/18/2026$0.002937$0.002956$0.002709 $0.002832$463.00K$145.28M-3.58%
10/17/2026$0.003022$0.003031$0.002885 $0.002937$126.89K$150.67M-2.81%
10/16/2026$0.002786$0.003093$0.002756 $0.003022$475.37K$155.03M+8.47%
10/15/2026$0.002974$0.003013$0.002774 $0.002786$301.75K$142.92M-6.32%
10/14/2026$0.002973$0.003148$0.002745 $0.002974$355.76K$152.57M+0.03%
10/13/2026$0.002687$0.003082$0.002604 $0.002973$476.99K$152.52M+10.64%
10/12/2026$0.002775$0.002946$0.002634 $0.002687$462.46K$137.84M-3.17%
10/11/2026$0.002670$0.002811$0.002619 $0.002775$174.05K$142.36M+3.93%
10/10/2026$0.002686$0.002704$0.002550 $0.002670$111.78K$136.97M-0.60%
10/09/2026$0.002611$0.002787$0.002585 $0.002686$433.64K$137.79M+2.87%
10/08/2026$0.002592$0.002632$0.002399 $0.002611$289.72K$133.94M+0.73%
10/07/2026$0.002529$0.002706$0.002357 $0.002592$1.09M$132.97M+2.49%
10/06/2026$0.002516$0.002535$0.002423 $0.002529$738.45K$129.74M+0.52%
10/05/2026$0.002552$0.002754$0.002421 $0.002516$1.58M$129.07M-1.41%
10/04/2026$0.002140$0.003039$0.002132 $0.002552$2.27M$130.92M+19.25%
10/03/2026$0.002155$0.002229$0.002095 $0.002140$55.28K$109.78M-0.70%
10/02/2026$0.002060$0.002224$0.002049 $0.002155$170.70K$110.55M+4.61%
10/01/2026$0.001977$0.002080$0.001954 $0.002060$97.13K—+4.20%
09/30/2026$0.002039$0.002080$0.001946 $0.001977$343.09K—-3.04%
09/29/2026$0.002038$0.002230$0.001990 $0.002039$81.18K—+0.05%
09/28/2026$0.002163$0.002176$0.001969 $0.002038$63.93K—-5.78%
09/27/2026$0.002163$0.002198$0.002105 $0.002163$58.83K—+0.00%
09/26/2026$0.002130$0.002230$0.002106 $0.002163$174.60K—+1.55%
09/25/2026$0.002014$0.002300$0.001994 $0.002130$174.12K—+5.76%
09/24/2026$0.001924$0.002200$0.001906 $0.002014$356.82K—+4.68%
09/23/2026$0.001927$0.002017$0.001851 $0.001924$70.98K—-0.16%
09/22/2026$0.001920$0.001948$0.001832 $0.001927$83.11K—+0.36%
09/21/2026$0.001832$0.001964$0.001828 $0.001920$114.90K—+4.80%
09/20/2026$0.001837$0.001847$0.001770 $0.001832$37.00K—-0.27%
09/19/2026$0.001787$0.001876$0.001787 $0.001837$60.42K—+2.80%
09/18/2026$0.001696$0.001804$0.001670 $0.001787$70.29K—+5.37%
09/17/2026$0.001617$0.001700$0.001604 $0.001696$41.45K—+4.89%
09/16/2026$0.001542$0.001617$0.001509 $0.001617$74.29K—+4.86%
09/15/2026$0.001677$0.001748$0.001539 $0.001542$128.88K—-8.05%
09/14/2026$0.001699$0.001731$0.001662 $0.001677$83.94K—-1.29%
09/13/2026$0.001598$0.001717$0.001594 $0.001699$104.65K—+6.32%
09/12/2026$0.001607$0.001660$0.001589 $0.001598$46.84K—-0.56%
09/11/2026$0.001483$0.001669$0.001476 $0.001607$91.30K—+8.36%
09/10/2026$0.001547$0.001551$0.001475 $0.001483$58.07K—-4.14%
09/09/2026$0.001587$0.001608$0.001500 $0.001547$47.71K—-2.52%
09/08/2026$0.001548$0.001602$0.001526 $0.001587$70.23K—+2.52%
09/07/2026$0.001599$0.001609$0.001527 $0.001548$42.63K—-3.19%
09/06/2026$0.001595$0.001613$0.001570 $0.001599$30.64K—+0.25%
09/05/2026$0.001542$0.001595$0.001535 $0.001595$18.63K—+3.44%
09/04/2026$0.001586$0.001608$0.001523 $0.001542$57.70K—-2.77%
09/03/2026$0.001554$0.001597$0.001514 $0.001586$61.72K—+2.06%
09/02/2026$0.001524$0.001639$0.001491 $0.001554$265.53K—+1.97%
09/01/2026$0.001518$0.001534$0.001477 $0.001524$102.15K—+0.40%
08/31/2026$0.001482$0.001542$0.001465 $0.001518$96.76K—+2.43%
08/30/2026$0.001548$0.001670$0.001456 $0.001482$238.62K—-4.26%
08/29/2026$0.001587$0.001639$0.001530 $0.001548$157.70K—-2.46%
08/28/2026$0.001803$0.001817$0.001569 $0.001587$292.01K—-11.98%
08/27/2026$0.001455$0.002270$0.001448 $0.001803$1.62M—+23.92%
08/26/2026$0.001422$0.001455$0.001406 $0.001455$13.20K—+2.32%
08/25/2026$0.001453$0.001509$0.001401 $0.001422$38.06K—-2.13%
08/24/2026$0.001512$0.001515$0.001450 $0.001453$42.46K—-3.90%
08/23/2026$0.001528$0.001552$0.001456 $0.001512$58.00K—-1.05%
08/22/2026$0.001587$0.001685$0.001519 $0.001528$114.82K—-3.72%
08/21/2026$0.001425$0.001606$0.001394 $0.001587$35.60K—+11.37%
08/20/2026$0.001388$0.001462$0.001385 $0.001425$62.00K—+2.67%
08/19/2026$0.001281$0.001430$0.001281 $0.001388$22.31K—+8.35%
08/18/2026$0.001316$0.001318$0.001274 $0.001281$15.61K—-2.66%
08/17/2026$0.001307$0.001328$0.001307 $0.001316$9.31K—+0.69%
08/16/2026$0.001342$0.001350$0.001303 $0.001307$10.96K—-2.61%
08/15/2026$0.001357$0.001378$0.001315 $0.001342$27.03K—-1.11%
08/14/2026$0.001357$0.001412$0.001312 $0.001357$32.25K—+0.00%
08/13/2026$0.001344$0.001360$0.001331 $0.001357$19.29K—+0.97%
08/12/2026$0.001359$0.001387$0.001332 $0.001344$19.66K—-1.10%
08/11/2026$0.001368$0.001422$0.001338 $0.001359$22.07K—-0.66%
08/10/2026$0.001373$0.001401$0.001362 $0.001368$18.26K—-0.36%
08/09/2026$0.001402$0.001412$0.001373 $0.001373$24.08K—-2.07%
08/08/2026$0.001384$0.001411$0.001379 $0.001402$9.07K—+1.30%
08/07/2026$0.001397$0.001411$0.001382 $0.001384$20.92K—-0.93%
08/06/2026$0.001426$0.001452$0.001394 $0.001397$33.04K—-2.03%
08/05/2026$0.001426$0.001445$0.001414 $0.001426$27.05K—+0.00%
08/04/2026$0.001438$0.001460$0.001421 $0.001426$18.90K—-0.83%
08/03/2026$0.001444$0.001456$0.001416 $0.001438$16.76K—-0.42%
08/02/2026$0.001441$0.001461$0.001435 $0.001444$13.99K—+0.21%
08/01/2026$0.001436$0.001460$0.001413 $0.001441$31.48K—+0.35%
07/31/2026$0.001455$0.001472$0.001411 $0.001436$20.23K—-1.31%
07/30/2026$0.001436$0.001515$0.001430 $0.001455$43.80K—+1.32%
07/29/2026$0.001505$0.001511$0.001406 $0.001436$67.06K—-4.58%
07/28/2026$0.001533$0.001544$0.001486 $0.001505$89.48K—-1.83%
07/27/2026$0.001653$0.001653$0.001524 $0.001533$45.83K—-7.26%
07/26/2026$0.001582$0.001662$0.001563 $0.001653$109.51K—+4.49%
07/25/2026$0.001651$0.001691$0.001578 $0.001582$68.94K—-4.18%
07/24/2026$0.001476$0.001712$0.001468 $0.001651$110.74K—+11.86%
07/23/2026$0.001527$0.001527$0.001475 $0.001476$13.13K—-3.34%
07/22/2026$0.001528$0.001542$0.001505 $0.001527$9.68K—-0.07%
07/21/2026$0.001500$0.001552$0.001499 $0.001528$17.68K—+1.87%
07/20/2026$0.001484$0.001527$0.001472 $0.001500$55.78K—+1.08%
07/19/2026$0.001521$0.001526$0.001481 $0.001484$12.08K—-2.43%
07/18/2026$0.001569$0.001569$0.001510 $0.001521$19.66K—-3.06%
07/17/2026$0.001586$0.001602$0.001558 $0.001569$10.67K—-1.07%
07/16/2026$0.001680$0.001683$0.001582 $0.001586$27.68K—-5.60%
07/15/2026$0.001590$0.001758$0.001560 $0.001680$96.32K—+5.66%
07/14/2026$0.001560$0.001607$0.001544 $0.001590$11.44K—+1.92%
07/13/2026$0.001578$0.001609$0.001509 $0.001560$19.21K—-1.14%
07/12/2026$0.001593$0.001707$0.001568 $0.001578$30.61K—-0.94%
07/11/2026$0.001609$0.001680$0.001582 $0.001593$44.34K—-0.99%
07/10/2026$0.001544$0.001610$0.001542 $0.001609$28.47K—+4.21%
07/09/2026$0.001565$0.001612$0.001542 $0.001544$48.59K—-1.34%
07/08/2026$0.001481$0.001645$0.001452 $0.001565$89.60K—+5.67%
07/07/2026$0.001541$0.001556$0.001473 $0.001481$10.02K—-3.89%
07/06/2026$0.001535$0.001570$0.001452 $0.001541$17.69K—+0.39%
07/05/2026$0.001575$0.001605$0.001513 $0.001535$32.56K—-2.54%
07/04/2026$0.001469$0.001657$0.001399 $0.001575$71.44K—+7.22%
07/03/2026$0.001426$0.001481$0.001425 $0.001469$15.66K—+3.02%
07/02/2026$0.001397$0.001463$0.001380 $0.001426$6.14K—+2.08%
07/01/2026$0.001407$0.001441$0.001377 $0.001397$39.17K—-0.71%
06/30/2026$0.001362$0.001461$0.001317 $0.001407$77.89K—+3.30%
06/29/2026$0.001298$0.001430$0.001285 $0.001362$176.04K—+4.93%
06/28/2026$0.001304$0.001336$0.001281 $0.001298$78.92K—-0.46%
06/27/2026$0.001320$0.001352$0.001302 $0.001304$35.19K—-1.21%
06/26/2026$0.001294$0.001346$0.001262 $0.001320$112.78K—+2.01%
06/25/2026$0.001311$0.001329$0.001216 $0.001294$53.67K—-1.30%
06/24/2026$0.001363$0.001379$0.001257 $0.001311$42.90K—-3.82%
06/23/2026$0.001408$0.001423$0.001329 $0.001363$26.59K—-3.20%
06/22/2026$0.001428$0.001467$0.001400 $0.001408$28.03K—-1.40%
06/21/2026$0.001469$0.001471$0.001425 $0.001428$24.06K—-2.79%
06/20/2026$0.001424$0.001503$0.001395 $0.001469$34.70K—+3.16%
06/19/2026$0.001460$0.001473$0.001408 $0.001424$44.04K—-2.47%
06/18/2026$0.001529$0.001548$0.001437 $0.001460$72.17K—-4.51%
06/17/2026$0.001589$0.001614$0.001492 $0.001529$134.62K—-3.78%
06/16/2026$0.001494$0.001606$0.001471 $0.001589$140.17K—+6.36%
06/15/2026$0.001450$0.001548$0.001422 $0.001494$110.76K—+3.03%
06/14/2026$0.001460$0.001502$0.001385 $0.001450$90.99K—-0.68%
06/13/2026$0.001438$0.001478$0.001438 $0.001460$32.64K—+1.53%
06/12/2026$0.001446$0.001476$0.001424 $0.001438$47.27K—-0.55%
06/11/2026$0.001384$0.001458$0.001382 $0.001446$116.99K—+4.48%
06/10/2026$0.001474$0.001488$0.001365 $0.001384$102.54K—-6.11%
06/09/2026$0.001493$0.001501$0.001426 $0.001474$233.13K—-1.27%
06/08/2026$0.001485$0.001527$0.001451 $0.001493$53.79K—+0.54%
06/07/2026$0.001446$0.001519$0.001426 $0.001485$86.52K—+2.70%
06/06/2026$0.001410$0.001463$0.001340 $0.001446$122.76K—+2.55%
06/05/2026$0.001496$0.001504$0.001349 $0.001410$250.87K—-5.75%
06/04/2026$0.001581$0.001592$0.001430 $0.001496$157.11K—-5.38%
06/03/2026$0.001591$0.001646$0.001556 $0.001581$58.00K—-0.63%
06/02/2026$0.001743$0.001749$0.001565 $0.001591$92.65K—-8.72%
06/01/2026$0.001734$0.001777$0.001670 $0.001743$95.82K—+0.52%
05/31/2026$0.001709$0.001746$0.001684 $0.001734$45.07K—+1.46%
05/30/2026$0.001676$0.001724$0.001675 $0.001709$58.99K—+1.97%
05/29/2026$0.001692$0.001701$0.001628 $0.001676$159.69K—-0.95%
05/28/2026$0.001741$0.001741$0.001638 $0.001692$128.72K—-2.81%
05/27/2026$0.001778$0.001801$0.001720 $0.001741$97.38K—-2.08%
05/26/2026$0.001828$0.001830$0.001761 $0.001778$377.27K—-2.74%
05/25/2026$0.001846$0.001874$0.001812 $0.001828$55.35K—-0.98%
05/24/2026$0.001900$0.001961$0.001816 $0.001846$126.18K—-2.84%
05/23/2026$0.001795$0.001921$0.001763 $0.001900$225.36K—+5.85%
05/22/2026$0.001877$0.002080$0.001781 $0.001795$519.38K—-4.37%
05/21/2026$0.001750$0.001934$0.001749 $0.001877$430.53K—+7.26%
05/20/2026$0.001707$0.001761$0.001686 $0.001750$41.87K—+2.52%
05/19/2026$0.001746$0.001763$0.001694 $0.001707$40.67K—-2.23%
05/18/2026$0.001731$0.001751$0.001689 $0.001746$112.22K—+0.87%
05/17/2026$0.001775$0.001801$0.001697 $0.001731$55.02K—-2.48%
05/16/2026$0.001846$0.001855$0.001752 $0.001775$119.77K—-3.85%
05/15/2026$0.001920$0.001954$0.001819 $0.001846$247.96K—-3.85%
05/14/2026$0.001926$0.001972$0.001873 $0.001920$279.02K—-0.31%
05/13/2026$0.002003$0.002068$0.001913 $0.001926$246.28K—-3.84%
05/12/2026$0.002144$0.002144$0.001991 $0.002003$137.07K—-6.58%
05/11/2026$0.002141$0.002155$0.002072 $0.002144$130.97K—+0.14%
05/10/2026$0.002071$0.002177$0.002037 $0.002141$239.16K—+3.38%
05/09/2026$0.002086$0.002144$0.002064 $0.002071$206.28K—-0.72%
05/08/2026$0.002023$0.002101$0.001997 $0.002086$160.04K—+3.11%
05/07/2026$0.001998$0.002040$0.001971 $0.002023$243.60K—+1.25%
05/06/2026$0.001955$0.002022$0.001955 $0.001998$221.34K—+2.20%
05/05/2026$0.001932$0.001978$0.001929 $0.001955$184.95K—+1.19%
05/04/2026$0.001910$0.001999$0.001907 $0.001932$203.42K—+1.15%
05/03/2026$0.001951$0.001954$0.001903 $0.001910$47.14K—-2.10%
05/02/2026$0.001901$0.001970$0.001897 $0.001951$24.14K—+2.63%
05/01/2026$0.001907$0.001935$0.001896 $0.001901$52.71K—-0.31%
04/30/2026$0.001908$0.001932$0.001877 $0.001907$78.50K—-0.05%
04/29/2026$0.001958$0.001967$0.001864 $0.001908$105.67K—-2.55%
04/28/2026$0.002000$0.002017$0.001957 $0.001958$14.04K—-2.10%
04/27/2026$0.002043$0.002081$0.001959 $0.002000$35.51K—-2.10%
04/26/2026$0.002003$0.002122$0.001994 $0.002043$109.66K—+2.00%
04/25/2026$0.002003$0.002035$0.001988 $0.002003$27.98K—+0.00%
04/24/2026$0.002006$0.002026$0.001991 $0.002003$11.39K—-0.15%
04/23/2026$0.001997$0.002023$0.001951 $0.002006$37.92K—+0.45%
04/22/2026$0.002014$0.002071$0.001996 $0.001997$22.32K—-0.84%
04/21/2026$0.001987$0.002014$0.001971 $0.002014$37.96K—+1.36%
04/20/2026$0.001898$0.002011$0.001898 $0.001987$31.77K—+4.69%
04/19/2026$0.001968$0.002003$0.001893 $0.001898$65.88K—-3.56%
04/18/2026$0.002014$0.002086$0.001968 $0.001968$93.52K—-2.28%
04/17/2026$0.002027$0.002079$0.001998 $0.002014$134.97K—-0.64%
04/16/2026$0.001951$0.002031$0.001942 $0.002027$68.64K—+3.90%
04/15/2026$0.001870$0.001985$0.001870 $0.001951$102.26K—+4.33%
04/14/2026$0.001915$0.001915$0.001845 $0.001870$108.72K—-2.35%
04/13/2026$0.001802$0.001920$0.001802 $0.001915$80.22K—+6.27%
04/12/2026$0.001846$0.001846$0.001779 $0.001802$50.79K—-2.38%
04/11/2026$0.001845$0.001894$0.001813 $0.001846$93.16K—+0.05%
04/10/2026$0.001823$0.001856$0.001805 $0.001845$66.18K—+1.21%
04/09/2026$0.001809$0.001855$0.001796 $0.001823$59.50K—+0.77%
04/08/2026$0.001847$0.001895$0.001806 $0.001809$70.27K—-2.06%
04/07/2026$0.001779$0.001854$0.001735 $0.001847$69.84K—+3.82%
04/06/2026$0.001815$0.001886$0.001774 $0.001779$76.30K—-1.98%
04/05/2026$0.001789$0.001819$0.001715 $0.001815$98.88K$93.11M+1.45%
04/04/2026$0.001764$0.001795$0.001745 $0.001789$64.09K—+1.42%
04/03/2026$0.001708$0.001787$0.001702 $0.001764$230.54K—+3.28%
04/02/2026$0.001719$0.001727$0.001640 $0.001708$166.42K—-0.64%
04/01/2026$0.001683$0.001732$0.001675 $0.001719$80.68K—+2.14%
03/31/2026$0.001619$0.001697$0.001600 $0.001683$146.56K—+3.95%
03/30/2026$0.001587$0.001659$0.001573 $0.001619$72.08K—+2.02%
03/29/2026$0.001626$0.001629$0.001564 $0.001587$103.73K—-2.40%
03/28/2026$0.001663$0.001690$0.001616 $0.001626$113.82K—-2.22%
03/27/2026$0.001724$0.001747$0.001654 $0.001663$171.49K—-3.54%
03/26/2026$0.001804$0.001811$0.001690 $0.001724$163.32K—-4.43%
03/25/2026$0.001812$0.001838$0.001789 $0.001804$154.40K—-0.44%
03/24/2026$0.001806$0.001843$0.001749 $0.001812$282.74K—+0.33%
03/23/2026$0.001779$0.001858$0.001756 $0.001806$252.10K—+1.52%
03/22/2026$0.001834$0.001854$0.001763 $0.001779$354.74K—-3.00%
03/21/2026$0.001938$0.001952$0.001824 $0.001834$202.25K—-5.37%
03/20/2026$0.001984$0.002001$0.001907 $0.001938$197.93K—-2.32%
03/19/2026$0.002030$0.002056$0.001941 $0.001984$82.32K—-2.27%
03/18/2026$0.002053$0.002162$0.001976 $0.002030$304.38K—-1.12%
03/17/2026$0.002116$0.002140$0.002046 $0.002053$243.00K—-2.98%
03/16/2026$0.002011$0.002151$0.002003 $0.002116$375.75K—+5.22%
03/15/2026$0.001974$0.002039$0.001960 $0.002011$345.81K—+1.87%
03/14/2026$0.001996$0.002009$0.001945 $0.001974$178.32K—-1.10%
03/13/2026$0.002042$0.002096$0.001970 $0.001996$352.43K—-2.25%
03/12/2026$0.002113$0.002198$0.002009 $0.002042$361.79K—-3.36%
03/11/2026$0.001976$0.002164$0.001962 $0.002113$361.34K—+6.93%
03/10/2026$0.001918$0.002020$0.001913 $0.001976$139.29K—+3.02%
03/09/2026$0.001932$0.001993$0.001915 $0.001918$136.62K—-0.72%
03/08/2026$0.001976$0.001985$0.001892 $0.001932$111.94K—-2.23%
03/07/2026$0.001942$0.002040$0.001926 $0.001976$230.70K—+1.75%
03/06/2026$0.001914$0.001978$0.001857 $0.001942$260.13K—+1.46%
03/05/2026$0.001952$0.001965$0.001881 $0.001914$54.78K—-1.95%
03/04/2026$0.001908$0.002010$0.001889 $0.001952$134.02K—+2.31%
03/03/2026$0.001919$0.001944$0.001844 $0.001908$87.06K—-0.57%
03/02/2026$0.001864$0.001986$0.001842 $0.001919$130.44K—+2.95%
03/01/2026$0.001911$0.001978$0.001808 $0.001864$206.46K—-2.46%
02/28/2026$0.001925$0.001996$0.001779 $0.001911$258.83K—-0.73%
02/27/2026$0.001947$0.001991$0.001875 $0.001925$155.30K—-1.13%
02/26/2026$0.002055$0.002061$0.001882 $0.001947$226.57K—-5.26%
02/25/2026$0.001958$0.002150$0.001935 $0.002055$150.33K—+4.95%
02/24/2026$0.001934$0.001980$0.001847 $0.001958$213.22K—+1.24%
02/23/2026$0.002134$0.002137$0.001932 $0.001934$150.78K—-9.37%
02/22/2026$0.002284$0.002284$0.002073 $0.002134$90.75K—-6.57%
02/21/2026$0.002309$0.002331$0.002274 $0.002284$70.21K—-1.08%
02/20/2026$0.002236$0.002336$0.002205 $0.002309$214.04K—+3.26%
02/19/2026$0.002291$0.002321$0.002192 $0.002236$123.30K—-2.40%
02/18/2026$0.002400$0.002411$0.002256 $0.002291$78.45K—-4.54%
02/17/2026$0.002466$0.002466$0.002355 $0.002400$68.30K—-2.68%
02/16/2026$0.002368$0.002524$0.002361 $0.002466$298.56K—+4.14%
02/15/2026$0.002505$0.002552$0.002318 $0.002368$267.91K—-5.47%
02/14/2026$0.002431$0.002539$0.002391 $0.002505$354.27K—+3.04%
02/13/2026$0.002390$0.002469$0.002320 $0.002431$347.65K—+1.72%
02/12/2026$0.002340$0.002460$0.002339 $0.002390$299.28K—+2.14%
02/11/2026$0.002374$0.002404$0.002264 $0.002340$340.96K—-1.43%
02/10/2026$0.002407$0.002417$0.002324 $0.002374$167.93K—-1.37%
02/09/2026$0.002453$0.002489$0.002318 $0.002407$240.12K—-1.88%
02/08/2026$0.002581$0.002606$0.002433 $0.002453$199.40K$121.34M-4.96%
02/07/2026$0.002442$0.002605$0.002303 $0.002581$238.88K—+5.69%
02/06/2026$0.002105$0.002467$0.001898 $0.002442$382.34K—+16.01%
02/05/2026$0.002497$0.002531$0.002066 $0.002105$433.71K—-15.70%
02/04/2026$0.002519$0.002612$0.002430 $0.002497$374.21K—-0.87%
02/03/2026$0.002564$0.002644$0.002404 $0.002519$551.34K—-1.76%
02/02/2026$0.002525$0.002682$0.002481 $0.002564$814.55K—+1.54%
02/01/2026$0.002574$0.002697$0.002483 $0.002525$388.12K—-1.90%
01/31/2026$0.002811$0.002823$0.002375 $0.002574$564.45K—-8.43%
01/30/2026$0.002957$0.002959$0.002777 $0.002811$382.67K—-4.94%
01/29/2026$0.003097$0.003102$0.002807 $0.002957$376.85K—-4.52%
01/28/2026$0.003332$0.003400$0.003068 $0.003097$315.11K—-7.05%
01/27/2026$0.003057$0.003386$0.002918 $0.003332$425.79K—+9.00%
01/26/2026$0.002800$0.003526$0.002800 $0.003057$2.47M—+9.18%
01/25/2026$0.002897$0.003190$0.002752 $0.002800$857.88K—-3.35%
01/24/2026$0.002882$0.002918$0.002846 $0.002897$118.72K—+0.52%
01/23/2026$0.002880$0.002992$0.002830 $0.002882$281.19K—+0.07%
01/22/2026$0.002869$0.003070$0.002833 $0.002880$180.19K—+0.38%
01/21/2026$0.002788$0.002931$0.002734 $0.002869$85.96K—+2.91%
01/20/2026$0.003024$0.003052$0.002776 $0.002788$100.67K—-7.80%
01/19/2026$0.003112$0.003115$0.002834 $0.003024$245.66K—-2.83%
01/18/2026$0.003227$0.003297$0.003112 $0.003112$148.16K—-3.56%
01/17/2026$0.003122$0.003378$0.003100 $0.003227$199.38K—+3.36%
01/16/2026$0.003008$0.003127$0.002953 $0.003122$102.87K—+3.79%
01/15/2026$0.003205$0.003206$0.002963 $0.003008$73.45K—-6.15%
01/14/2026$0.003225$0.003334$0.003177 $0.003205$144.79K—-0.62%
01/13/2026$0.002969$0.003290$0.002962 $0.003225$151.34K—+8.62%
01/12/2026$0.003036$0.003107$0.002946 $0.002969$85.01K—-2.21%
01/11/2026$0.003106$0.003144$0.003002 $0.003036$67.34K—-2.25%
01/10/2026$0.003087$0.003152$0.003028 $0.003106$65.75K—+0.62%
01/09/2026$0.003073$0.003181$0.003026 $0.003087$113.99K—+0.46%
01/08/2026$0.003059$0.003113$0.002935 $0.003073$115.36K—+0.46%
01/07/2026$0.003238$0.003256$0.003030 $0.003059$106.65K—-5.53%
01/06/2026$0.003275$0.003316$0.003085 $0.003238$137.38K—-1.13%
01/05/2026$0.003073$0.003309$0.003064 $0.003275$152.64K—+6.57%
01/04/2026$0.002964$0.003122$0.002964 $0.003073$72.42K$152.01M+3.68%
01/03/2026$0.002975$0.003053$0.002899 $0.002964$55.24K—-0.37%
01/02/2026$0.002789$0.003001$0.002767 $0.002975$99.09K—+6.67%
01/01/2026$0.002709$0.002807$0.002627 $0.002789$95.60K—+2.95%
12/31/2025$0.002812$0.002815$0.002677 $0.002709$50.30K—-3.66%
12/30/2025$0.002813$0.002855$0.002791 $0.002812$81.67K—-0.04%
12/29/2025$0.002900$0.002979$0.002813 $0.002813$98.02K—-3.00%
12/28/2025$0.002960$0.002973$0.002878 $0.002900$68.95K—-2.03%
12/27/2025$0.002809$0.002963$0.002799 $0.002960$74.96K—+5.38%
12/26/2025$0.002701$0.002815$0.002694 $0.002809$97.84K—+4.00%
12/25/2025$0.002777$0.002801$0.002693 $0.002701$56.26K—-2.74%
12/24/2025$0.002702$0.002777$0.002659 $0.002777$48.64K—+2.78%
12/23/2025$0.002740$0.002758$0.002637 $0.002702$118.43K—-1.39%
12/22/2025$0.002756$0.002879$0.002687 $0.002740$127.62K—-0.58%
12/21/2025$0.002821$0.002877$0.002695 $0.002756$89.31K—-2.30%
12/20/2025$0.002819$0.002858$0.002792 $0.002821$69.43K—+0.07%
12/19/2025$0.002669$0.002828$0.002598 $0.002819$96.64K—+5.62%
12/18/2025$0.002834$0.002894$0.002628 $0.002669$322.97K—-5.82%
12/17/2025$0.003041$0.003058$0.002803 $0.002834$192.81K—-6.81%
12/16/2025$0.003058$0.003090$0.002928 $0.003041$224.80K—-0.56%
12/15/2025$0.003054$0.003137$0.002824 $0.003058$312.77K—+0.13%
12/14/2025$0.003175$0.003195$0.003018 $0.003054$139.69K—-3.81%
12/13/2025$0.003159$0.003205$0.003150 $0.003175$86.29K—+0.51%
12/12/2025$0.003218$0.003277$0.003080 $0.003159$146.10K—-1.83%
12/11/2025$0.003328$0.003375$0.003138 $0.003218$219.53K—-3.31%
12/10/2025$0.003437$0.003462$0.003300 $0.003328$128.76K—-3.17%
12/09/2025$0.003308$0.003539$0.003258 $0.003437$186.87K$170.01M+3.90%
12/08/2025$0.003230$0.003368$0.003214 $0.003308$70.12K—+2.41%
12/07/2025$0.003359$0.003369$0.003164 $0.003230$94.23K—-3.84%
12/06/2025$0.003287$0.003419$0.003268 $0.003359$128.58K—+2.19%
12/05/2025$0.003419$0.003481$0.003222 $0.003287$130.56K—-3.86%
12/04/2025$0.003518$0.003526$0.003370 $0.003419$245.95K—-2.81%
12/03/2025$0.003344$0.003594$0.003333 $0.003518$501.34K—+5.20%
12/02/2025$0.003142$0.003428$0.003103 $0.003344$216.72K—+6.43%
12/01/2025$0.003388$0.003399$0.003069 $0.003142$254.93K—-7.26%
11/30/2025$0.003444$0.003487$0.003388 $0.003388$166.30K—-1.63%
11/29/2025$0.003517$0.003569$0.003425 $0.003444$116.72K—-2.08%
11/28/2025$0.003629$0.003692$0.003498 $0.003517$201.09K—-3.09%
11/27/2025$0.003462$0.003957$0.003455 $0.003629$1.07M—+4.82%
11/26/2025$0.003397$0.003487$0.003300 $0.003462$222.04K—+1.91%
11/25/2025$0.003369$0.003476$0.003280 $0.003397$208.85K—+0.83%
11/24/2025$0.003250$0.003426$0.003220 $0.003369$299.47K—+3.66%
11/23/2025$0.003256$0.003326$0.003236 $0.003250$211.78K—-0.18%
11/22/2025$0.003262$0.003333$0.003114 $0.003256$206.87K—-0.18%
11/21/2025$0.003578$0.003723$0.003115 $0.003262$900.11K—-8.83%
11/20/2025$0.003455$0.003746$0.003266 $0.003578$632.49K—+3.56%
11/19/2025$0.003609$0.003648$0.003266 $0.003455$505.28K—-4.27%
11/18/2025$0.003572$0.003701$0.003438 $0.003609$346.48K—+1.04%
11/17/2025$0.003699$0.003769$0.003479 $0.003572$451.72K—-3.43%
11/16/2025$0.003898$0.003938$0.003619 $0.003699$337.17K—-5.11%
11/15/2025$0.003751$0.003953$0.003749 $0.003898$262.57K—+3.92%
11/14/2025$0.004012$0.004020$0.003704 $0.003751$894.47K—-6.51%
11/13/2025$0.004169$0.004373$0.003898 $0.004012$565.98K—-3.77%
11/12/2025$0.004231$0.004485$0.004142 $0.004169$436.00K$206.22M-1.47%

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

All sections