CoinXview PortfolioApp
EN
Coin: 1,238Exchanges: 22Market cap: $2.67T +0.26%Vol 24h: $13.39BDominance: BTC 58.5% ETH 10.3%ETH gas: 0.05 gweiFear & Greed: 50/100

Bless (BLESS) price history

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

Monthly returns BLESS

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-53%-20%+15%+13%-14%+49%+8.5%+27%-14%+6.1%+0.8%—-21%
2025—————————+42%-65%-17%-59%

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
11/01/2026$0.009420$0.009810$0.008980 $0.009500$286.67K$17.50M+0.85%
10/31/2026$0.009650$0.01103$0.009180 $0.009430$514.29K$17.37M-2.28%
10/30/2026$0.01262$0.01394$0.008500 $0.009650$764.56K$17.77M-23.53%
10/29/2026$0.01099$0.01443$0.009390 $0.01260$928.18K$23.21M+14.65%
10/28/2026$0.01093$0.01168$0.009380 $0.01145$1.35M—+4.79%
10/28/2026$0.008850$0.01443$0.008660 $0.01101$929.42K$20.28M+24.41%
10/27/2026$0.008303$0.01434$0.008208 $0.01093$2.32M—+31.65%
10/27/2026$0.008330$0.009180$0.008170 $0.008830$121.99K$16.26M+6.00%
10/26/2026$0.008336$0.008448$0.008087 $0.008303$131.58K—-0.41%
10/26/2026$0.008100$0.008450$0.007780 $0.008330$188.91K$15.34M+2.84%
10/25/2026$0.008273$0.008448$0.007776 $0.008336$186.50K—+0.77%
10/25/2026$0.008150$0.008410$0.007790 $0.008130$59.85K$14.97M-0.25%
10/24/2026$0.008080$0.008390$0.007755 $0.008273$71.99K—+2.39%
10/24/2026$0.007870$0.008260$0.007860 $0.008190$61.97K$15.08M+4.07%
10/23/2026$0.007760$0.008230$0.007670 $0.007880$70.43K$14.51M+1.55%
10/22/2026$0.008080$0.008150$0.007540 $0.007760$40.80K$14.29M-3.96%
10/21/2026$0.007910$0.008250$0.007680 $0.008070$94.24K$14.86M+2.02%
10/20/2026$0.007060$0.008620$0.006940 $0.007890$135.79K$14.53M+11.76%
10/19/2026$0.007032$0.008153$0.006929 $0.008014$225.76K—+13.97%
10/19/2026$0.007355$0.007381$0.007000 $0.007066$108.32K$13.01M-3.93%
10/18/2026$0.007214$0.007379$0.006911 $0.007032$127.88K—-2.53%
10/18/2026$0.007452$0.007675$0.006900 $0.007355$88.93K$13.55M-1.30%
10/17/2026$0.007535$0.007693$0.007052 $0.007214$147.42K—-4.26%
10/17/2026$0.007563$0.007720$0.007250 $0.007452$69.40K$13.72M-1.47%
10/16/2026$0.007577$0.007701$0.007391 $0.007535$99.20K—-0.55%
10/16/2026$0.007780$0.007840$0.007450 $0.007570$71.70K$13.94M-2.70%
10/15/2026$0.007547$0.007838$0.007507 $0.007577$142.28K—+0.40%
10/15/2026$0.007650$0.007840$0.007010 $0.007780$146.34K$14.33M+1.70%
10/14/2026$0.007970$0.008010$0.007530 $0.007640$60.08K$14.07M-4.14%
10/13/2026$0.007610$0.008050$0.007120 $0.007970$191.92K$14.68M+4.73%
10/12/2026$0.008100$0.008110$0.007570 $0.007600$80.90K$14.00M-6.17%
10/11/2026$0.008090$0.008190$0.007940 $0.008090$34.90K$14.90M+0.00%
10/10/2026$0.008120$0.008200$0.007800 $0.008080$41.05K$14.88M-0.49%
10/09/2026$0.007640$0.008190$0.007450 $0.008090$77.52K$14.90M+5.89%
10/08/2026$0.008410$0.008460$0.007320 $0.007640$78.59K$14.07M-9.16%
10/07/2026$0.008860$0.008870$0.008160 $0.008400$71.03K$15.47M-5.19%
10/06/2026$0.008830$0.008980$0.008670 $0.008860$90.62K$16.32M+0.34%
10/05/2026$0.009080$0.009200$0.008640 $0.008840$118.09K$16.28M-2.64%
10/04/2026$0.008810$0.009830$0.008770 $0.009070$134.50K$16.70M+2.95%
10/03/2026$0.008970$0.009010$0.008450 $0.008820$112.98K$16.24M-1.67%
10/02/2026$0.009140$0.009260$0.008330 $0.008990$152.05K$16.56M-1.64%
10/01/2026$0.008890$0.009800$0.008650 $0.009150$166.98K$16.85M+2.92%
09/30/2026$0.008740$0.009560$0.008590 $0.008890$143.29K$16.37M+1.72%
09/29/2026$0.008430$0.008980$0.008160 $0.008750$282.03K$16.11M+3.80%
09/28/2026$0.008850$0.008880$0.008100 $0.008440$286.07K$15.54M-4.63%
09/27/2026$0.009310$0.009350$0.008740 $0.008850$225.41K—-4.94%
09/26/2026$0.009780$0.009950$0.008960 $0.009310$206.35K$17.15M-4.81%
09/25/2026$0.009620$0.01042$0.009200 $0.009790$316.25K$18.03M+1.77%
09/24/2026$0.009290$0.01062$0.008900 $0.009620$433.52K$17.72M+3.55%
09/23/2026$0.009200$0.01022$0.007820 $0.009280$343.38K—+0.87%
09/22/2026$0.009380$0.009480$0.008890 $0.009200$281.45K—-1.92%
09/21/2026$0.009020$0.009830$0.008760 $0.009400$351.02K—+4.21%
09/20/2026$0.009140$0.009590$0.008650 $0.009020$233.05K$16.74M-1.31%
09/19/2026$0.009430$0.009790$0.008900 $0.009140$256.05K$17.00M-3.08%
09/18/2026$0.008580$0.009470$0.008410 $0.009430$395.68K—+9.91%
09/17/2026$0.008760$0.008880$0.008420 $0.008580$470.10K—-2.05%
09/16/2026$0.009320$0.009410$0.008330 $0.008750$450.10K—-6.12%
09/15/2026$0.008370$0.009470$0.008300 $0.009320$483.12K$17.33M+11.35%
09/14/2026$0.008060$0.008630$0.008060 $0.008350$402.52K$15.53M+3.60%
09/13/2026$0.008460$0.008620$0.007870 $0.008040$375.68K—-4.96%
09/12/2026$0.008340$0.008600$0.008210 $0.008460$373.19K$15.73M+1.44%
09/11/2026$0.007830$0.008640$0.007520 $0.008340$560.18K—+6.51%
09/10/2026$0.007820$0.008040$0.007680 $0.007830$1.68M—+0.13%
09/09/2026$0.009190$0.009390$0.007120 $0.007820$1.13M$14.54M-14.91%
09/08/2026$0.009660$0.009660$0.008940 $0.009190$1.24M$17.09M-4.87%
09/07/2026$0.009680$0.009890$0.009130 $0.009660$1.75M$18.00M-0.21%
09/06/2026$0.009400$0.009950$0.008840 $0.009720$2.04M—+3.40%
09/05/2026$0.008620$0.009730$0.008560 $0.009390$1.85M$17.50M+8.93%
09/04/2026$0.008650$0.008970$0.007670 $0.008630$1.91M$16.08M-0.23%
09/03/2026$0.008480$0.008810$0.008180 $0.008650$1.64M—+2.00%
09/02/2026$0.008560$0.008870$0.008110 $0.008500$1.95M$15.84M-0.70%
09/01/2026$0.01032$0.01057$0.008460 $0.008530$1.92M—-17.34%
08/31/2026$0.01103$0.01333$0.01018 $0.01034$2.06M—-6.26%
08/30/2026$0.01115$0.01261$0.01076 $0.01104$1.82M—-0.99%
08/29/2026$0.01129$0.01273$0.01064 $0.01115$2.04M$20.80M-1.24%
08/28/2026$0.009000$0.01530$0.009000 $0.01128$1.21M—+25.33%
08/27/2026$0.009393$0.01275$0.009336 $0.01200$443.08K$22.38M+27.70%
08/26/2026$0.008869$0.01014$0.008818 $0.009393$259.09K$17.53M+5.91%
08/25/2026$0.008941$0.009280$0.008520 $0.008869$127.58K—-0.81%
08/24/2026$0.008887$0.009638$0.008625 $0.008941$271.24K—+0.61%
08/23/2026$0.009016$0.009600$0.008399 $0.008887$246.91K—-1.43%
08/22/2026$0.009825$0.01000$0.007361 $0.009016$496.13K—-8.23%
08/21/2026$0.007600$0.01033$0.007057 $0.009825$455.56K—+29.28%
08/20/2026$0.007578$0.007809$0.006650 $0.007600$324.49K$14.19M+0.29%
08/19/2026$0.007674$0.007976$0.006971 $0.007578$155.61K$14.15M-1.25%
08/18/2026$0.007870$0.008144$0.007465 $0.007674$169.52K$14.33M-2.49%
08/17/2026$0.008963$0.009080$0.007735 $0.007870$147.40K—-12.19%
08/16/2026$0.008871$0.009400$0.008320 $0.008963$129.85K—+1.04%
08/15/2026$0.01040$0.01040$0.008560 $0.008871$252.79K$16.56M-14.66%
08/14/2026$0.01031$0.01095$0.009751 $0.01040$240.12K—+0.80%
08/13/2026$0.01075$0.01099$0.008931 $0.01031$348.64K$19.25M-4.05%
08/12/2026$0.01273$0.01510$0.01000 $0.01075$707.17K$20.17M-15.59%
08/11/2026$0.01350$0.01513$0.01190 $0.01273$528.25K—-5.68%
08/10/2026$0.01216$0.01394$0.01142 $0.01350$664.89K$25.33M+11.07%
08/09/2026$0.01399$0.01482$0.01110 $0.01216$807.69K$22.83M-13.14%
08/08/2026$0.01651$0.02369$0.01307 $0.01399$1.38M$26.28M-15.26%
08/07/2026$0.02520$0.02600$0.01205 $0.01651$1.59M$31.02M-34.48%
08/06/2026$0.02550$0.03015$0.02139 $0.02520$1.95M$35.54M-1.17%
08/05/2026$0.01086$0.02713$0.01079 $0.02550$2.43M$36.00M+134.87%
08/04/2026$0.01235$0.01430$0.009841 $0.01086$961.49K$15.36M-12.05%
08/03/2026$0.02055$0.02220$0.01199 $0.01235$1.58M$17.60M-39.94%
08/02/2026$0.01146$0.02191$0.01030 $0.02055$1.07M—+79.33%
08/01/2026$0.008164$0.01159$0.008122 $0.01146$262.73K—+40.38%
07/31/2026$0.008102$0.008249$0.007821 $0.008164$178.68K—+0.77%
07/30/2026$0.008166$0.008968$0.007914 $0.008102$109.77K—-0.78%
07/29/2026$0.007919$0.008172$0.007708 $0.008166$151.55K—+3.12%
07/28/2026$0.008290$0.009240$0.007592 $0.007919$176.53K$11.30M-4.48%
07/27/2026$0.008619$0.009062$0.008114 $0.008290$134.46K$11.83M-3.82%
07/26/2026$0.008117$0.009040$0.008040 $0.008619$194.22K$12.30M+6.18%
07/25/2026$0.007452$0.008289$0.007451 $0.008117$120.72K$11.58M+8.92%
07/24/2026$0.007925$0.008667$0.007080 $0.007452$165.04K—-5.97%
07/23/2026$0.008210$0.008369$0.007480 $0.007925$170.06K$11.31M-3.47%
07/22/2026$0.009816$0.01174$0.007760 $0.008210$357.03K—-16.36%
07/21/2026$0.009698$0.01074$0.009123 $0.009816$117.87K—+1.22%
07/20/2026$0.009127$0.01007$0.008441 $0.009698$132.81K$13.84M+6.26%
07/19/2026$0.008418$0.01013$0.008292 $0.009127$117.56K—+8.42%
07/18/2026$0.008134$0.008680$0.008117 $0.008418$85.96K—+3.49%
07/17/2026$0.008127$0.008360$0.007731 $0.008134$112.02K$11.61M+0.09%
07/16/2026$0.007993$0.008617$0.007946 $0.008127$99.01K$11.60M+1.68%
07/15/2026$0.007878$0.008200$0.007545 $0.007993$85.44K$11.41M+1.46%
07/14/2026$0.007338$0.008267$0.007319 $0.007878$142.86K—+7.36%
07/13/2026$0.007808$0.007879$0.007206 $0.007338$116.58K—-6.02%
07/12/2026$0.007602$0.008095$0.007567 $0.007808$84.16K—+2.71%
07/11/2026$0.008451$0.008703$0.007552 $0.007602$104.66K—-10.05%
07/10/2026$0.007581$0.008520$0.007444 $0.008451$92.41K—+11.48%
07/09/2026$0.007494$0.008044$0.007432 $0.007581$101.37K—+1.16%
07/08/2026$0.007453$0.007696$0.006865 $0.007494$99.08K$10.69M+0.55%
07/07/2026$0.008963$0.009046$0.007311 $0.007453$86.66K$10.64M-16.85%
07/06/2026$0.008678$0.009341$0.007885 $0.008963$105.96K—+3.28%
07/05/2026$0.009175$0.009408$0.008611 $0.008678$80.30K$12.40M-5.42%
07/04/2026$0.008866$0.009565$0.008382 $0.009175$118.04K$13.11M+3.49%
07/03/2026$0.007949$0.01016$0.007425 $0.008866$269.66K—+11.54%
07/02/2026$0.006660$0.008011$0.006624 $0.007949$142.74K—+19.35%
07/01/2026$0.007523$0.007525$0.006646 $0.006660$98.32K$9.51M-11.47%
06/30/2026$0.008288$0.008664$0.006420 $0.007523$174.31K$10.75M-9.23%
06/29/2026$0.007778$0.008503$0.007644 $0.008288$90.02K—+6.56%
06/28/2026$0.007710$0.008203$0.007568 $0.007778$94.33K$11.11M+0.88%
06/27/2026$0.008206$0.008284$0.007549 $0.007710$97.84K—-6.04%
06/26/2026$0.007603$0.008607$0.007368 $0.008206$120.70K—+7.93%
06/25/2026$0.007973$0.009096$0.006699 $0.007603$242.84K—-4.64%
06/24/2026$0.008353$0.008848$0.007309 $0.007973$312.90K—-4.55%
06/23/2026$0.01067$0.01251$0.008113 $0.008353$738.40K—-21.72%
06/22/2026$0.008193$0.01108$0.007849 $0.01067$389.17K$15.24M+30.23%
06/21/2026$0.007685$0.008484$0.007359 $0.008193$179.69K$11.70M+6.61%
06/20/2026$0.007705$0.008579$0.007262 $0.007685$325.18K—-0.26%
06/19/2026$0.006550$0.008266$0.006174 $0.007705$224.53K—+17.63%
06/18/2026$0.007757$0.007870$0.006170 $0.006550$189.39K$9.36M-15.56%
06/17/2026$0.007626$0.008736$0.006554 $0.007757$469.08K$11.08M+1.72%
06/16/2026$0.005568$0.007634$0.005449 $0.007626$227.64K—+36.96%
06/15/2026$0.005272$0.005873$0.005264 $0.005568$177.20K—+5.61%
06/14/2026$0.005428$0.005545$0.005018 $0.005272$125.12K$7.53M-2.87%
06/13/2026$0.005399$0.005695$0.005000 $0.005428$166.60K—+0.54%
06/12/2026$0.005589$0.005749$0.005214 $0.005399$197.98K$7.71M-3.40%
06/11/2026$0.005479$0.005959$0.005301 $0.005589$257.32K—+2.01%
06/10/2026$0.006804$0.007426$0.005402 $0.005479$371.04K$7.81M-19.47%
06/09/2026$0.009134$0.009236$0.005967 $0.006804$502.04K—-25.51%
06/08/2026$0.008672$0.009960$0.007440 $0.009134$793.65K—+5.33%
06/07/2026$0.006282$0.008841$0.005561 $0.008672$1.36M—+38.05%
06/06/2026$0.004131$0.006353$0.004131 $0.006282$375.04K—+52.07%
06/05/2026$0.004374$0.004415$0.003942 $0.004131$127.03K—-5.56%
06/04/2026$0.005067$0.005172$0.004083 $0.004374$285.88K$6.22M-13.68%
06/03/2026$0.004887$0.005272$0.004887 $0.005067$174.42K—+3.68%
06/02/2026$0.005115$0.005172$0.004681 $0.004887$144.03K—-4.46%
06/01/2026$0.005046$0.005352$0.004955 $0.005115$135.37K—+1.37%
05/31/2026$0.005137$0.005233$0.004926 $0.005046$140.83K$7.18M-1.77%
05/30/2026$0.004692$0.005318$0.004673 $0.005137$202.81K—+9.48%
05/29/2026$0.004774$0.004897$0.004535 $0.004692$93.33K—-1.72%
05/28/2026$0.004971$0.005006$0.004492 $0.004774$138.19K—-3.96%
05/27/2026$0.005042$0.005286$0.004877 $0.004971$104.19K—-1.41%
05/26/2026$0.005343$0.005343$0.004948 $0.005042$84.75K—-5.63%
05/25/2026$0.005110$0.005506$0.005096 $0.005343$182.96K$7.60M+4.56%
05/24/2026$0.005174$0.005267$0.004922 $0.005110$77.01K—-1.24%
05/23/2026$0.005122$0.005215$0.004762 $0.005174$123.65K—+1.02%
05/22/2026$0.005285$0.005364$0.004838 $0.005122$165.84K—-3.08%
05/21/2026$0.005148$0.005346$0.005010 $0.005285$90.32K—+2.66%
05/20/2026$0.005281$0.005317$0.005090 $0.005148$70.21K—-2.52%
05/19/2026$0.005273$0.005448$0.005188 $0.005281$85.19K—+0.15%
05/18/2026$0.005289$0.005420$0.005149 $0.005273$113.61K$7.50M-0.30%
05/17/2026$0.005710$0.005887$0.005058 $0.005289$147.89K$7.53M-7.37%
05/16/2026$0.006020$0.006027$0.005541 $0.005710$119.36K—-5.15%
05/15/2026$0.006286$0.006422$0.005712 $0.006020$120.02K—-4.23%
05/14/2026$0.005886$0.006741$0.005753 $0.006286$201.43K$8.95M+6.80%
05/13/2026$0.006465$0.006668$0.005719 $0.005886$148.64K$8.38M-8.96%
05/12/2026$0.006757$0.006914$0.006363 $0.006465$117.71K—-4.32%
05/11/2026$0.006919$0.007125$0.006580 $0.006757$159.26K—-2.34%
05/10/2026$0.007160$0.007176$0.006663 $0.006919$143.66K$9.85M-3.37%
05/09/2026$0.007761$0.007859$0.007092 $0.007160$227.53K$10.67M-7.74%
05/08/2026$0.006640$0.007808$0.006640 $0.007761$286.89K—+16.88%
05/07/2026$0.006271$0.007960$0.006160 $0.006640$902.26K$10.29M+5.88%
05/06/2026$0.006165$0.006504$0.005944 $0.006271$210.54K$9.71M+1.72%
05/05/2026$0.006124$0.006293$0.006010 $0.006165$178.66K$9.55M+0.67%
05/04/2026$0.005917$0.006219$0.005850 $0.006124$202.78K$9.49M+3.50%
05/03/2026$0.006349$0.006372$0.005906 $0.005917$143.07K—-6.80%
05/02/2026$0.006657$0.007280$0.006313 $0.006349$338.43K$10.21M-4.63%
05/01/2026$0.005898$0.006923$0.005836 $0.006657$193.80K—+12.87%
04/30/2026$0.005812$0.006120$0.005720 $0.005898$120.32K—+1.48%
04/29/2026$0.006180$0.006262$0.005600 $0.005812$140.18K—-5.95%
04/28/2026$0.005987$0.006200$0.005793 $0.006180$113.64K—+3.22%
04/27/2026$0.006415$0.006589$0.005866 $0.005987$154.38K$9.63M-6.67%
04/26/2026$0.006637$0.006756$0.006133 $0.006415$184.04K—-3.34%
04/25/2026$0.006140$0.006789$0.005582 $0.006637$485.21K—+8.09%
04/24/2026$0.006341$0.006485$0.006114 $0.006140$157.84K$10.51M-3.17%
04/23/2026$0.005953$0.006565$0.005832 $0.006341$226.62K$10.85M+6.52%
04/22/2026$0.006122$0.006307$0.005716 $0.005953$245.79K$10.19M-2.76%
04/21/2026$0.005717$0.007120$0.005705 $0.006122$581.43K$10.47M+7.08%
04/20/2026$0.005317$0.005983$0.005052 $0.005717$495.87K—+7.52%
04/19/2026$0.006202$0.006760$0.005000 $0.005317$666.53K$9.64M-14.27%
04/18/2026$0.008099$0.008462$0.005596 $0.006202$940.25K$11.26M-23.42%
04/17/2026$0.01109$0.01136$0.007284 $0.008099$790.99K$15.13M-26.95%
04/16/2026$0.009863$0.01292$0.008896 $0.01109$1.61M$20.30M+12.41%
04/15/2026$0.02009$0.03398$0.006600 $0.009863$3.74M—-50.90%
04/14/2026$0.02963$0.03720$0.01524 $0.02009$7.00M$36.79M-32.20%
04/13/2026$0.008542$0.03441$0.008396 $0.02963$7.93M—+246.86%
04/12/2026$0.007876$0.009355$0.007404 $0.008542$1.27M—+8.46%
04/11/2026$0.006266$0.007981$0.006153 $0.007876$564.47K—+25.69%
04/10/2026$0.005993$0.006580$0.005855 $0.006266$337.58K—+4.56%
04/09/2026$0.005692$0.006520$0.005596 $0.005993$326.32K—+5.29%
04/08/2026$0.005727$0.006012$0.005637 $0.005692$180.28K—-0.61%
04/07/2026$0.005739$0.005759$0.005446 $0.005727$119.35K—-0.21%
04/06/2026$0.005635$0.005944$0.005431 $0.005739$227.48K—+1.85%
04/05/2026$0.005729$0.005729$0.005232 $0.005635$159.77K—-1.64%
04/04/2026$0.006000$0.006037$0.005235 $0.005729$217.87K$10.49M-4.52%
04/03/2026$0.005707$0.006228$0.005629 $0.006000$233.07K—+5.13%
04/02/2026$0.005498$0.005877$0.005387 $0.005707$209.20K—+3.80%
04/01/2026$0.005223$0.005553$0.004966 $0.005498$210.88K—+5.27%
03/31/2026$0.005516$0.005689$0.005095 $0.005223$133.53K—-5.31%
03/30/2026$0.005058$0.005597$0.004855 $0.005516$283.75K$10.10M+9.05%
03/29/2026$0.004958$0.005146$0.004753 $0.005058$223.78K—+2.02%
03/28/2026$0.005105$0.005159$0.004713 $0.004958$145.06K—-2.88%
03/27/2026$0.005477$0.005599$0.005051 $0.005105$332.02K—-6.79%
03/26/2026$0.006188$0.007184$0.005330 $0.005477$951.45K$10.03M-11.49%
03/25/2026$0.005802$0.006351$0.005802 $0.006188$227.99K—+6.65%
03/24/2026$0.005906$0.005930$0.005500 $0.005802$141.97K—-1.76%
03/23/2026$0.005783$0.006371$0.005782 $0.005906$360.36K—+2.13%
03/22/2026$0.005437$0.005853$0.005283 $0.005783$479.10K—+6.36%
03/21/2026$0.005492$0.005641$0.005331 $0.005437$256.20K—-1.00%
03/20/2026$0.005561$0.005626$0.005429 $0.005492$152.79K—-1.24%
03/19/2026$0.005642$0.005789$0.005452 $0.005561$131.09K$10.20M-1.44%
03/18/2026$0.005876$0.005971$0.005351 $0.005642$186.61K$10.35M-3.98%
03/17/2026$0.005836$0.006427$0.005733 $0.005876$250.90K—+0.69%
03/16/2026$0.005965$0.006483$0.005684 $0.005836$196.45K—-2.16%
03/15/2026$0.006138$0.006702$0.005575 $0.005965$517.03K$10.94M-2.82%
03/14/2026$0.004909$0.006407$0.004809 $0.006138$993.19K$11.26M+25.04%
03/13/2026$0.004799$0.005252$0.004530 $0.004909$317.85K—+2.29%
03/12/2026$0.005176$0.005208$0.004447 $0.004799$510.68K—-7.28%
03/11/2026$0.005161$0.005778$0.005006 $0.005176$519.59K$9.51M+0.29%
03/10/2026$0.004861$0.005449$0.004803 $0.005161$276.58K$9.48M+6.17%
03/09/2026$0.004779$0.004986$0.004742 $0.004861$129.25K—+1.72%
03/08/2026$0.004679$0.004929$0.004609 $0.004779$140.35K$8.78M+2.14%
03/07/2026$0.005033$0.005033$0.004615 $0.004679$102.94K$8.59M-7.03%
03/06/2026$0.004999$0.005301$0.004900 $0.005033$159.88K—+0.68%
03/05/2026$0.004770$0.005381$0.004751 $0.004999$258.99K—+4.80%
03/04/2026$0.004431$0.004929$0.004313 $0.004770$143.32K—+7.65%
03/03/2026$0.004445$0.004470$0.004213 $0.004431$87.68K—-0.31%
03/02/2026$0.004341$0.004629$0.004225 $0.004445$114.47K—+2.40%
03/01/2026$0.004551$0.004699$0.004193 $0.004341$126.27K—-4.61%
02/28/2026$0.004472$0.004555$0.004096 $0.004551$186.43K$8.38M+1.77%
02/27/2026$0.004681$0.004887$0.004336 $0.004472$187.04K$8.23M-4.46%
02/26/2026$0.004863$0.004902$0.004579 $0.004681$138.82K—-3.74%
02/25/2026$0.004686$0.005083$0.004663 $0.004863$177.20K$8.95M+3.78%
02/24/2026$0.004937$0.004965$0.004657 $0.004686$108.34K—-5.08%
02/23/2026$0.005089$0.005113$0.004702 $0.004937$169.78K—-2.99%
02/22/2026$0.005215$0.005296$0.005022 $0.005089$98.06K—-2.42%
02/21/2026$0.005458$0.005488$0.005192 $0.005215$94.11K—-4.45%
02/20/2026$0.005556$0.005690$0.005337 $0.005458$161.32K—-1.76%
02/19/2026$0.005141$0.005768$0.005133 $0.005556$435.73K$10.23M+8.07%
02/18/2026$0.005582$0.005618$0.005073 $0.005141$274.30K$9.46M-7.90%
02/17/2026$0.005725$0.005821$0.005429 $0.005582$291.70K—-2.50%
02/16/2026$0.005565$0.005815$0.005421 $0.005725$175.84K—+2.88%
02/15/2026$0.005897$0.006032$0.005371 $0.005565$208.11K—-5.63%
02/14/2026$0.005988$0.006132$0.005789 $0.005897$164.44K—-1.52%
02/13/2026$0.005765$0.006251$0.005588 $0.005988$259.66K—+3.87%
02/12/2026$0.006503$0.007353$0.005520 $0.005765$672.51K—-11.35%
02/11/2026$0.004860$0.006885$0.004481 $0.006503$976.85K—+33.81%
02/10/2026$0.004901$0.004939$0.004585 $0.004860$218.88K$8.95M-0.84%
02/09/2026$0.004900$0.005021$0.004694 $0.004901$152.89K$9.02M+0.02%
02/08/2026$0.005237$0.005277$0.004830 $0.004900$159.19K—-6.43%
02/07/2026$0.005100$0.005260$0.004739 $0.005237$156.56K—+2.69%
02/06/2026$0.004375$0.005177$0.004051 $0.005100$135.45K—+16.57%
02/05/2026$0.005575$0.005623$0.004372 $0.004375$278.96K—-21.52%
02/04/2026$0.005766$0.005961$0.005340 $0.005575$134.67K$10.26M-3.31%
02/03/2026$0.006021$0.006033$0.005320 $0.005766$210.37K$10.62M-4.24%
02/02/2026$0.005923$0.006183$0.005552 $0.006021$198.73K$11.08M+1.65%
02/01/2026$0.005674$0.006135$0.005624 $0.005923$187.67K—+4.39%
01/31/2026$0.007308$0.007337$0.005131 $0.005674$426.73K$10.45M-22.36%
01/30/2026$0.007442$0.007533$0.007055 $0.007308$170.94K—-1.80%
01/29/2026$0.008059$0.008107$0.007048 $0.007442$208.56K—-7.66%
01/28/2026$0.008035$0.008364$0.007660 $0.008059$238.89K$14.84M+0.30%
01/27/2026$0.007759$0.008168$0.007587 $0.008035$144.79K—+3.56%
01/26/2026$0.007468$0.007949$0.007456 $0.007759$156.13K$14.28M+3.90%
01/25/2026$0.008553$0.008591$0.007246 $0.007468$263.22K$13.75M-12.69%
01/24/2026$0.008864$0.008968$0.008391 $0.008553$173.69K—-3.51%
01/23/2026$0.008810$0.009398$0.008560 $0.008864$175.38K$16.32M+0.61%
01/22/2026$0.009140$0.009904$0.008575 $0.008810$346.61K$16.22M-3.61%
01/21/2026$0.007780$0.009430$0.007770 $0.009140$298.89K$16.83M+17.48%
01/20/2026$0.008970$0.009049$0.007643 $0.007780$265.24K—-13.27%
01/19/2026$0.01040$0.01040$0.007190 $0.008970$268.08K$16.51M-13.75%
01/18/2026$0.01137$0.01157$0.01035 $0.01040$114.75K$19.15M-8.53%
01/17/2026$0.01121$0.01145$0.01088 $0.01137$105.01K—+1.43%
01/16/2026$0.01077$0.01139$0.01054 $0.01121$93.82K—+4.09%
01/15/2026$0.01137$0.01158$0.01039 $0.01077$111.42K—-5.28%
01/14/2026$0.01178$0.01204$0.01128 $0.01137$123.82K—-3.48%
01/13/2026$0.01164$0.01220$0.01144 $0.01178$164.72K—+1.20%
01/12/2026$0.01214$0.01246$0.01140 $0.01164$181.58K—-4.12%
01/11/2026$0.01225$0.01286$0.01201 $0.01214$159.98K$22.35M-0.90%
01/10/2026$0.01196$0.01344$0.01149 $0.01225$284.97K$22.61M+2.42%
01/09/2026$0.01201$0.01237$0.01161 $0.01196$232.54K—-0.42%
01/08/2026$0.01372$0.01463$0.01074 $0.01201$637.98K$22.17M-12.46%
01/07/2026$0.01334$0.01410$0.01296 $0.01372$269.90K—+2.85%
01/06/2026$0.01310$0.01356$0.01279 $0.01334$193.34K—+1.83%
01/05/2026$0.01306$0.01349$0.01229 $0.01310$222.98K$24.18M+0.31%
01/04/2026$0.01347$0.01392$0.01283 $0.01306$251.38K$24.11M-3.04%
01/03/2026$0.01307$0.01584$0.01266 $0.01347$652.26K$24.87M+3.06%
01/02/2026$0.01259$0.01314$0.01212 $0.01307$249.17K$24.13M+3.81%
01/01/2026$0.01212$0.01274$0.01198 $0.01259$163.11K—+3.88%
12/31/2025$0.01282$0.01308$0.01173 $0.01212$163.23K$22.37M-5.46%
12/30/2025$0.01184$0.01320$0.01137 $0.01282$305.71K—+8.28%
12/29/2025$0.01197$0.01249$0.01134 $0.01184$272.84K$21.86M-1.09%
12/28/2025$0.01159$0.01211$0.01135 $0.01197$166.51K$22.10M+3.28%
12/27/2025$0.01186$0.01195$0.01108 $0.01159$135.84K$21.40M-2.28%
12/26/2025$0.01076$0.01234$0.01059 $0.01186$211.91K$21.89M+10.22%
12/25/2025$0.01093$0.01225$0.01056 $0.01076$327.16K$19.86M-1.56%
12/24/2025$0.01066$0.01128$0.01056 $0.01093$230.30K$20.18M+2.53%
12/23/2025$0.01081$0.01085$0.01018 $0.01066$244.59K$19.74M-1.39%
12/22/2025$0.01078$0.01141$0.01047 $0.01081$203.17K—+0.28%
12/21/2025$0.01117$0.01176$0.01022 $0.01078$246.11K—-3.49%
12/20/2025$0.01079$0.01188$0.01064 $0.01117$290.71K$20.68M+3.52%
12/19/2025$0.01045$0.01096$0.009880 $0.01079$253.64K$19.98M+3.25%
12/18/2025$0.01234$0.01253$0.01012 $0.01045$397.43K—-15.32%
12/17/2025$0.01423$0.01423$0.01230 $0.01234$259.85K$22.89M-13.28%
12/16/2025$0.01392$0.01460$0.01349 $0.01423$442.67K—+2.23%
12/15/2025$0.01364$0.01470$0.01297 $0.01392$488.10K—+2.05%
12/14/2025$0.01388$0.01435$0.01319 $0.01364$261.73K—-1.73%
12/13/2025$0.01341$0.01484$0.01309 $0.01388$312.59K$25.75M+3.50%
12/12/2025$0.01385$0.01413$0.01261 $0.01341$307.92K$24.88M-3.18%
12/11/2025$0.01349$0.01412$0.01280 $0.01385$341.92K$25.77M+2.67%
12/10/2025$0.01433$0.01465$0.01337 $0.01349$247.42K$25.10M-5.86%
12/09/2025$0.01487$0.01538$0.01420 $0.01433$199.44K—-3.63%
12/08/2025$0.01509$0.01563$0.01451 $0.01487$212.01K—-1.46%
12/07/2025$0.01591$0.01654$0.01472 $0.01509$401.35K—-5.15%
12/06/2025$0.01449$0.01709$0.01418 $0.01591$498.04K—+9.80%
12/05/2025$0.01612$0.01681$0.01405 $0.01449$391.29K$26.96M-10.11%
12/04/2025$0.01461$0.01675$0.01448 $0.01612$570.99K—+10.34%
12/03/2025$0.01390$0.01497$0.01372 $0.01461$314.23K$27.19M+5.11%
12/02/2025$0.01390$0.01535$0.01298 $0.01390$799.60K$25.87M+0.00%
12/01/2025$0.01464$0.01500$0.01207 $0.01390$1.09M—-5.05%
11/30/2025$0.01431$0.01532$0.01354 $0.01464$350.56K—+2.31%
11/29/2025$0.01503$0.01582$0.01409 $0.01431$266.67K—-4.79%
11/28/2025$0.01507$0.01570$0.01430 $0.01503$249.74K—-0.27%
11/27/2025$0.01620$0.01659$0.01494 $0.01507$300.40K—-6.98%
11/26/2025$0.01617$0.01724$0.01539 $0.01620$404.77K—+0.19%
11/25/2025$0.01676$0.01739$0.01503 $0.01617$571.55K—-3.52%
11/24/2025$0.01473$0.01706$0.01446 $0.01676$655.96K—+13.78%
11/23/2025$0.01609$0.01655$0.01429 $0.01473$358.21K—-8.45%
11/22/2025$0.01488$0.01908$0.01388 $0.01609$1.54M—+8.13%
11/21/2025$0.01581$0.01621$0.01334 $0.01488$656.55K—-5.88%
11/20/2025$0.01803$0.01830$0.01528 $0.01581$587.94K—-12.31%
11/19/2025$0.02154$0.02154$0.01702 $0.01803$535.81K—-16.30%
11/18/2025$0.01953$0.02365$0.01874 $0.02154$903.51K—+10.29%
11/17/2025$0.02245$0.02247$0.01861 $0.01953$642.42K—-13.01%
11/16/2025$0.02276$0.02278$0.02031 $0.02245$929.38K—-1.36%
11/15/2025$0.02247$0.02323$0.02129 $0.02276$1.09M—+1.29%
11/14/2025$0.02377$0.02387$0.01850 $0.02247$2.11M—-5.47%
11/13/2025$0.02628$0.02821$0.02250 $0.02377$2.51M—-9.55%
11/12/2025$0.02925$0.03128$0.02544 $0.02628$3.19M—-10.15%
11/11/2025$0.03255$0.03968$0.02877 $0.02925$5.05M—-10.14%
11/10/2025$0.03062$0.03270$0.02769 $0.03255$2.84M—+6.30%
11/09/2025$0.03629$0.03638$0.02930 $0.03062$5.32M—-15.62%
11/08/2025$0.04478$0.04561$0.03456 $0.03629$5.32M—-18.96%
11/07/2025$0.04769$0.08681$0.03835 $0.04478$12.00M—-6.10%
11/06/2025$0.03921$0.04979$0.03730 $0.04769$4.74M—+21.63%
11/05/2025$0.04225$0.04381$0.03750 $0.03921$2.42M—-7.20%
11/04/2025$0.03789$0.05444$0.03444 $0.04225$6.21M—+11.51%
11/03/2025$0.04121$0.04502$0.03641 $0.03789$4.70M—-8.06%
11/02/2025$0.03887$0.04354$0.03624 $0.04121$2.69M$77.77M+6.02%

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

All sections