Prices / BitcoinOS / Price history BitcoinOS (BOS) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most BOS volume. Showing the last 365 days.
Monthly returns BOSYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -12% -35% -42% -81% -37% -44% -20% -19% -22% -46% +12% — -99% 2025 — — — — — — — — — — -65% +24% -57%
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)
Date Open High Low Close Volume Market cap Change 11/04/2026 $0.00001700 $0.00001710 $0.00001600
$0.00001620 $990.77 $164.70K -4.71% 11/03/2026 $0.00001610 $0.00002210 $0.00001480
$0.00001710 $6.15K $173.85K +6.21% 11/02/2026 $0.00001540 $0.00001780 $0.00001500
$0.00001600 $2.45K $162.67K +3.90% 11/01/2026 $0.00001450 $0.00001560 $0.00001450
$0.00001520 $603.10 $154.53K +4.83% 10/31/2026 $0.00001440 $0.00001460 $0.00001380
$0.00001450 $539.58 $147.42K +0.69% 10/30/2026 $0.00001510 $0.00001520 $0.00001340
$0.00001450 $671.18 $147.42K -3.97% 10/29/2026 $0.00001510 $0.00001550 $0.00001460
$0.00001510 $993.97 $153.52K +0.00% 10/28/2026 $0.00001522 $0.00001618 $0.00001505
$0.00001550 $769.76 $157.58K +1.84% 10/27/2026 $0.00001700 $0.00001741 $0.00001500
$0.00001530 $2.28K $155.55K -10.00% 10/26/2026 $0.00001560 $0.00002000 $0.00001550
$0.00001690 $4.17K $171.82K +8.33% 10/25/2026 $0.00001600 $0.00001600 $0.00001600
$0.00001600 — $162.67K +0.00% 10/24/2026 $0.00001600 $0.00001600 $0.00001600
$0.00001600 — $162.67K +0.00% 10/23/2026 $0.00001800 $0.00001980 $0.00001660
$0.00001740 $4.05K $176.90K -3.33% 10/22/2026 $0.00002086 $0.00002200 $0.00001772
$0.00001831 $6.76K $186.15K -12.22% 10/21/2026 $0.00002460 $0.00002490 $0.00002010
$0.00002050 $6.19K $208.42K -16.67% 10/20/2026 $0.00002640 $0.00002830 $0.00002470
$0.00002560 $15.56K $260.27K -3.03% 10/19/2026 $0.00002470 $0.00003080 $0.00002360
$0.00002650 $40.50K $269.42K +7.29% 10/18/2026 $0.00002540 $0.00002670 $0.00002270
$0.00002480 $11.44K $252.13K -2.36% 10/17/2026 $0.00002170 $0.00002570 $0.00002080
$0.00002560 $4.06K $260.27K +17.97% 10/16/2026 $0.00002340 $0.00002380 $0.00002050
$0.00002150 $3.71K $218.58K -8.12% 10/15/2026 $0.00002570 $0.00003300 $0.00002230
$0.00002360 $23.07K $239.93K -8.17% 10/14/2026 $0.00002410 $0.00002740 $0.00002030
$0.00002570 $10.99K $261.28K +6.64% 10/13/2026 $0.00002380 $0.00002720 $0.00001930
$0.00002410 $4.98K $245.02K +1.26% 10/12/2026 $0.00002320 $0.00003430 $0.00002190
$0.00002410 $7.90K $245.02K +3.88% 10/11/2026 $0.00001820 $0.00003700 $0.00001730
$0.00002330 $21.99K $236.88K +28.02% 10/10/2026 $0.00001720 $0.00002030 $0.00001720
$0.00001850 $480.20 $188.08K +7.56% 10/09/2026 $0.00001740 $0.00001880 $0.00001620
$0.00001720 $1.61K $174.87K -1.15% 10/08/2026 $0.00002090 $0.00002210 $0.00001730
$0.00001780 $6.20K $180.97K -14.83% 10/07/2026 $0.00002620 $0.00002790 $0.00002010
$0.00002090 $1.89K $212.48K -20.23% 10/06/2026 $0.00002550 $0.00002750 $0.00002550
$0.00002750 $159.86 $279.58K +7.84% 10/05/2026 $0.00002790 $0.00002830 $0.00002550
$0.00002640 $1.17K $268.40K -5.38% 10/04/2026 $0.00002680 $0.00002780 $0.00002660
$0.00002740 $580.75 $278.57K +2.24% 10/03/2026 $0.00002740 $0.00003090 $0.00002630
$0.00002630 $3.72K $267.38K -4.01% 10/02/2026 $0.00002520 $0.00002880 $0.00002520
$0.00002770 $1.63K $281.62K +9.92% 10/01/2026 $0.00002670 $0.00002670 $0.00002510
$0.00002540 $3.15K — -4.87% 09/30/2026 $0.00002720 $0.00003000 $0.00002620
$0.00002690 $1.59K — -1.10% 09/29/2026 $0.00002580 $0.00002800 $0.00002510
$0.00002740 $2.03K — +6.20% 09/28/2026 $0.00002870 $0.00002870 $0.00002480
$0.00002630 $2.12K — -8.36% 09/27/2026 $0.00003250 $0.00003250 $0.00002590
$0.00002900 $5.41K — -10.77% 09/26/2026 $0.00003180 $0.00003810 $0.00002900
$0.00003250 $16.88K — +2.20% 09/25/2026 $0.00002350 $0.00004420 $0.00002290
$0.00003190 $20.93K — +35.74% 09/24/2026 $0.00002510 $0.00002510 $0.00002250
$0.00002290 $1.11K — -8.76% 09/23/2026 $0.00002700 $0.00002750 $0.00002480
$0.00002480 $1.68K — -8.15% 09/22/2026 $0.00002420 $0.00003150 $0.00002190
$0.00002700 $5.75K — +11.57% 09/21/2026 $0.00002220 $0.00002450 $0.00002220
$0.00002390 $1.68K — +7.66% 09/20/2026 $0.00002400 $0.00002880 $0.00002100
$0.00002230 $3.68K — -7.08% 09/19/2026 $0.00002200 $0.00002510 $0.00001970
$0.00002430 $5.93K — +10.45% 09/18/2026 $0.00002080 $0.00002430 $0.00002000
$0.00002200 $1.77K — +5.77% 09/17/2026 $0.00001970 $0.00002700 $0.00001970
$0.00002100 $4.58K — +6.60% 09/16/2026 $0.00001950 $0.00002060 $0.00001900
$0.00001980 $712.78 — +1.54% 09/15/2026 $0.00001900 $0.00002050 $0.00001550
$0.00001940 $2.07K — +2.11% 09/14/2026 $0.00002050 $0.00002090 $0.00001890
$0.00001900 $464.02 — -7.32% 09/13/2026 $0.00001970 $0.00002260 $0.00001970
$0.00002030 $1.21K — +3.05% 09/12/2026 $0.00001970 $0.00002050 $0.00001970
$0.00001990 $231.88 — +1.02% 09/11/2026 $0.00001890 $0.00002120 $0.00001840
$0.00001960 $367.11 — +3.70% 09/10/2026 $0.00001940 $0.00002010 $0.00001840
$0.00001840 $1.06K — -5.15% 09/09/2026 $0.00001900 $0.00002190 $0.00001740
$0.00001930 $4.30K — +1.58% 09/08/2026 $0.00002080 $0.00002080 $0.00001710
$0.00001930 $2.96K — -7.21% 09/07/2026 $0.00001970 $0.00002110 $0.00001900
$0.00002110 $2.37K — +7.11% 09/06/2026 $0.00002200 $0.00002330 $0.00001840
$0.00001940 $5.19K — -11.82% 09/05/2026 $0.00002260 $0.00002810 $0.00002000
$0.00002250 $8.02K — -0.44% 09/04/2026 $0.00003690 $0.00003730 $0.00002120
$0.00002270 $11.03K $230.78K -38.48% 09/03/2026 $0.00004110 $0.00004110 $0.00003400
$0.00003720 $1.18K — -9.49% 09/02/2026 $0.00003690 $0.00004180 $0.00003530
$0.00004180 $528.30 — +13.28% 09/01/2026 $0.00003450 $0.00004460 $0.00003450
$0.00003780 $2.25K — +9.57% 08/31/2026 $0.00003270 $0.00003500 $0.00003270
$0.00003500 $221.17 — +7.03% 08/30/2026 $0.00003290 $0.00003520 $0.00003200
$0.00003260 $808.35 — -0.91% 08/29/2026 $0.00003330 $0.00003350 $0.00002960
$0.00003300 $3.18K — -0.90% 08/28/2026 $0.00003530 $0.00003640 $0.00003330
$0.00003330 $2.43K — -5.67% 08/27/2026 $0.00003040 $0.00004620 $0.00003020
$0.00003490 $4.47K — +14.80% 08/26/2026 $0.00003360 $0.00003360 $0.00003050
$0.00003070 $2.78K — -8.63% 08/25/2026 $0.00003310 $0.00003440 $0.00003150
$0.00003390 $3.76K — +2.42% 08/24/2026 $0.00003510 $0.00003510 $0.00003250
$0.00003310 $1.45K — -5.70% 08/23/2026 $0.00003450 $0.00003710 $0.00003400
$0.00003540 $2.72K — +2.61% 08/22/2026 $0.00003550 $0.00003830 $0.00002880
$0.00003480 $5.63K — -1.97% 08/21/2026 $0.00003850 $0.00003850 $0.00003330
$0.00003620 $4.89K $341.77K -5.97% 08/20/2026 $0.00004020 $0.00004400 $0.00003850
$0.00003850 $656.58 — -4.23% 08/19/2026 $0.00004110 $0.00004580 $0.00003640
$0.00004020 $2.57K — -2.19% 08/18/2026 $0.00003450 $0.00005570 $0.00003340
$0.00004180 $5.00K — +21.16% 08/17/2026 $0.00003090 $0.00003500 $0.00002920
$0.00003480 $4.95K — +12.62% 08/16/2026 $0.00003160 $0.00003330 $0.00003080
$0.00003080 $1.20K — -2.53% 08/15/2026 $0.00003290 $0.00003400 $0.00003160
$0.00003180 $176.68 — -3.34% 08/14/2026 $0.00003580 $0.00003640 $0.00003090
$0.00003230 $1.55K — -9.78% 08/13/2026 $0.00003690 $0.00003700 $0.00003620
$0.00003700 $395.59 — +0.27% 08/12/2026 $0.00003860 $0.00003860 $0.00003680
$0.00003700 $404.76 — -4.15% 08/11/2026 $0.00003780 $0.00004000 $0.00003750
$0.00003860 $436.73 — +2.12% 08/10/2026 $0.00003820 $0.00003970 $0.00003700
$0.00003800 $492.43 — -0.52% 08/09/2026 $0.00003630 $0.00003840 $0.00003580
$0.00003710 $144.37 — +2.20% 08/08/2026 $0.00003720 $0.00003990 $0.00003560
$0.00003630 $470.00 — -2.42% 08/07/2026 $0.00003510 $0.00004060 $0.00003340
$0.00003720 $5.04K — +5.98% 08/06/2026 $0.00003530 $0.00003920 $0.00003450
$0.00003500 $4.21K — -0.85% 08/05/2026 $0.00003890 $0.00003930 $0.00003230
$0.00003530 $7.10K — -9.25% 08/04/2026 $0.00003920 $0.00004500 $0.00003430
$0.00003950 $7.99K — +0.77% 08/03/2026 $0.00004160 $0.00004240 $0.00003910
$0.00003920 $5.14K — -5.77% 08/02/2026 $0.00004270 $0.00004560 $0.00003900
$0.00004140 $8.18K — -3.04% 08/01/2026 $0.00004320 $0.00004700 $0.00004270
$0.00004270 $931.95 — -1.16% 07/31/2026 $0.00004390 $0.00004840 $0.00004280
$0.00004370 $1.76K — -0.46% 07/30/2026 $0.00004330 $0.00004740 $0.00004220
$0.00004400 $4.09K — +1.62% 07/29/2026 $0.00004230 $0.00005890 $0.00004220
$0.00004410 $11.69K — +4.26% 07/28/2026 $0.00003950 $0.00005200 $0.00003950
$0.00004250 $4.37K — +7.59% 07/27/2026 $0.00004250 $0.00004470 $0.00004030
$0.00004030 $18.94 — -5.18% 07/26/2026 $0.00004170 $0.00004800 $0.00004170
$0.00004320 $205.38 — +3.60% 07/25/2026 $0.00004290 $0.00004410 $0.00004100
$0.00004400 $127.76 — +2.56% 07/24/2026 $0.00004380 $0.00004800 $0.00004250
$0.00004510 $186.97 $396.26K +2.97% 07/23/2026 $0.00004560 $0.00004640 $0.00004040
$0.00004040 $82.19 — -11.40% 07/22/2026 $0.00004240 $0.00005170 $0.00004240
$0.00004410 $1.17K — +4.01% 07/21/2026 $0.00004160 $0.00004630 $0.00004050
$0.00004190 $11.26K — +0.72% 07/20/2026 $0.00004330 $0.00004340 $0.00003990
$0.00004170 $6.05K — -3.70% 07/19/2026 $0.00004860 $0.00005050 $0.00004320
$0.00004420 $15.65K — -9.05% 07/18/2026 $0.00004790 $0.00005310 $0.00004310
$0.00004830 $14.51K — +0.84% 07/17/2026 $0.00005050 $0.00005090 $0.00004260
$0.00004750 $15.89K — -5.94% 07/16/2026 $0.00004560 $0.00005890 $0.00004130
$0.00005030 $14.25K — +10.31% 07/15/2026 $0.00005110 $0.00005160 $0.00004210
$0.00004550 $11.44K — -10.96% 07/14/2026 $0.00004970 $0.00005860 $0.00004780
$0.00005390 $10.80K — +8.45% 07/13/2026 $0.00005010 $0.00005630 $0.00004630
$0.00004970 $10.59K — -0.80% 07/12/2026 $0.00005580 $0.00005710 $0.00004460
$0.00005010 $11.58K — -10.22% 07/11/2026 $0.00005890 $0.00007660 $0.00004930
$0.00005530 $41.95K — -6.11% 07/10/2026 $0.00004430 $0.00007050 $0.00004030
$0.00005730 $23.43K — +29.35% 07/09/2026 $0.00004310 $0.00005400 $0.00004270
$0.00004450 $9.69K — +3.25% 07/08/2026 $0.00005080 $0.00005210 $0.00003900
$0.00004310 $16.20K — -15.16% 07/07/2026 $0.00005290 $0.00005490 $0.00004870
$0.00005000 $10.18K — -5.48% 07/06/2026 $0.00005220 $0.00005490 $0.00005100
$0.00005300 $6.26K — +1.53% 07/05/2026 $0.00005230 $0.00005440 $0.00005120
$0.00005220 $3.68K — -0.19% 07/04/2026 $0.00005090 $0.00005560 $0.00005080
$0.00005190 $14.11K — +1.96% 07/03/2026 $0.00005080 $0.00005680 $0.00004940
$0.00005120 $15.35K — +0.79% 07/02/2026 $0.00005010 $0.00005790 $0.00004860
$0.00005140 $15.23K — +2.59% 07/01/2026 $0.00005480 $0.00005680 $0.00004770
$0.00005080 $5.73K — -7.30% 06/30/2026 $0.00005490 $0.00005870 $0.00005170
$0.00005480 $17.20K — -0.18% 06/29/2026 $0.00006270 $0.00006370 $0.00005190
$0.00005490 $35.69K — -12.44% 06/28/2026 $0.00006180 $0.00006460 $0.00006080
$0.00006330 $1.97K $522.15K +2.43% 06/27/2026 $0.00005910 $0.00007550 $0.00005900
$0.00006210 $9.59K — +5.08% 06/26/2026 $0.00006330 $0.00007570 $0.00005730
$0.00005940 $16.31K — -6.16% 06/25/2026 $0.00006370 $0.0001200 $0.00005870
$0.00006330 $9.04K — -0.63% 06/24/2026 $0.00006580 $0.00007980 $0.00005460
$0.00006410 $15.13K — -2.58% 06/23/2026 $0.00005900 $0.00006890 $0.00005870
$0.00006690 $8.16K — +13.39% 06/22/2026 $0.00006310 $0.00006630 $0.00005860
$0.00005970 $5.38K — -5.39% 06/21/2026 $0.00006420 $0.00007080 $0.00005810
$0.00006280 $3.92K — -2.18% 06/20/2026 $0.00006120 $0.00007270 $0.00005490
$0.00006420 $19.02K $494.26K +4.90% 06/19/2026 $0.00008160 $0.00008320 $0.00006110
$0.00006110 $23.68K — -25.12% 06/18/2026 $0.00007430 $0.00008890 $0.00007350
$0.00008140 $9.81K $573.77K +9.56% 06/17/2026 $0.00008460 $0.00008920 $0.00006670
$0.00007250 $34.41K — -14.30% 06/16/2026 $0.00008690 $0.0001520 $0.00008020
$0.00008540 $15.15K — -1.73% 06/15/2026 $0.00007840 $0.0001028 $0.00007670
$0.00008800 $10.26K — +12.24% 06/14/2026 $0.00008360 $0.00008840 $0.00007400
$0.00007840 $4.68K — -6.22% 06/13/2026 $0.00007840 $0.0001355 $0.00007000
$0.00008440 $29.12K — +7.65% 06/12/2026 $0.00006740 $0.00008600 $0.00006260
$0.00007830 $5.79K — +16.17% 06/11/2026 $0.00006480 $0.00008600 $0.00006250
$0.00006920 $6.37K $450.75K +6.79% 06/10/2026 $0.00007940 $0.00007990 $0.00006100
$0.00006500 $27.48K — -18.14% 06/09/2026 $0.00007930 $0.0001028 $0.00007490
$0.00007940 $5.07K — +0.13% 06/08/2026 $0.00008050 $0.00009100 $0.00007870
$0.00007930 $3.53K — -1.49% 06/07/2026 $0.00008730 $0.0001100 $0.00007700
$0.00008060 $4.30K — -7.67% 06/06/2026 $0.0001174 $0.0001420 $0.00007960
$0.00009190 $22.06K — -21.72% 06/05/2026 $0.00006900 $0.0002598 $0.00006480
$0.0001108 $20.27K — +60.58% 06/04/2026 $0.00007120 $0.00008370 $0.00006110
$0.00006980 $1.37K — -1.97% 06/03/2026 $0.00007660 $0.00007980 $0.00007140
$0.00007140 $1.64K $432.96K -6.79% 06/02/2026 $0.00009180 $0.00009360 $0.00007270
$0.00007670 $18.47K — -16.45% 06/01/2026 $0.00009800 $0.0001149 $0.00008610
$0.00009010 $1.16K — -8.06% 05/31/2026 $0.00008780 $0.0001153 $0.00008530
$0.00009270 $2.09K — +5.58% 05/30/2026 $0.00009100 $0.00009630 $0.00008670
$0.00008780 $1.00K $492.89K -3.52% 05/29/2026 $0.00009990 $0.0001063 $0.00008120
$0.00009100 $26.12K — -8.91% 05/28/2026 $0.0001200 $0.0001200 $0.00009250
$0.00009710 $7.42K — -19.08% 05/27/2026 $0.0001040 $0.0001200 $0.00009500
$0.0001200 $25.76K — +15.38% 05/26/2026 $0.0001464 $0.0001611 $0.0001019
$0.0001033 $19.99K — -29.44% 05/25/2026 $0.0001383 $0.0002040 $0.0001383
$0.0001690 $1.70K — +22.20% 05/24/2026 $0.0001713 $0.0001735 $0.0001153
$0.0001619 $1.99K — -5.49% 05/23/2026 $0.0001744 $0.0001981 $0.0001593
$0.0001723 $292.95 — -1.20% 05/22/2026 $0.0001703 $0.0001890 $0.0001649
$0.0001743 $856.49 $891.34K +2.35% 05/21/2026 $0.0001720 $0.0001980 $0.0001620
$0.0001700 $1.82K — -1.16% 05/20/2026 $0.0001540 $0.0002360 $0.0001490
$0.0001710 $14.24K — +11.04% 05/19/2026 $0.0001550 $0.0001610 $0.0001440
$0.0001540 $6.80K — -0.65% 05/18/2026 $0.0001590 $0.0001680 $0.0001520
$0.0001550 $5.99K — -2.52% 05/17/2026 $0.0001620 $0.0001720 $0.0001590
$0.0001600 $2.62K — -1.23% 05/16/2026 $0.0001740 $0.0001810 $0.0001590
$0.0001620 $10.18K — -6.90% 05/15/2026 $0.0002010 $0.0002170 $0.0001670
$0.0001760 $10.61K — -12.44% 05/14/2026 $0.0001960 $0.0002250 $0.0001880
$0.0002000 $5.28K — +2.04% 05/13/2026 $0.0002020 $0.0002190 $0.0001880
$0.0001950 $3.87K — -3.47% 05/12/2026 $0.0002170 $0.0002250 $0.0001890
$0.0002010 $10.76K — -7.37% 05/11/2026 $0.0002120 $0.0002360 $0.0002080
$0.0002190 $8.27K — +3.30% 05/10/2026 $0.0001870 $0.0002960 $0.0001860
$0.0002130 $13.16K — +13.90% 05/09/2026 $0.0001890 $0.0001990 $0.0001680
$0.0001850 $16.00K — -2.12% 05/08/2026 $0.0002280 $0.0002550 $0.0001780
$0.0001890 $16.76K — -17.11% 05/07/2026 $0.0002790 $0.0002940 $0.0002110
$0.0002280 $22.08K — -18.28% 05/06/2026 $0.0001710 $0.0004090 $0.0001560
$0.0002770 $59.76K — +61.99% 05/05/2026 $0.0001620 $0.0001970 $0.0001520
$0.0001700 $12.61K — +4.94% 05/04/2026 $0.0001720 $0.0001790 $0.0001530
$0.0001590 $1.94K — -7.56% 05/03/2026 $0.0001710 $0.0001760 $0.0001640
$0.0001710 $3.50K — +0.00% 05/02/2026 $0.0001640 $0.0002070 $0.0001600
$0.0001700 $4.02K — +3.66% 05/01/2026 $0.0001480 $0.0002020 $0.0001410
$0.0001650 $13.61K — +11.49% 04/30/2026 $0.0001950 $0.0001990 $0.0001350
$0.0001480 $17.09K — -24.10% 04/29/2026 $0.0002100 $0.0002140 $0.0001650
$0.0001950 $9.65K $899.69K -7.14% 04/28/2026 $0.0002960 $0.0002960 $0.0001980
$0.0002100 $30.82K — -29.05% 04/27/2026 $0.0003200 $0.0003650 $0.0002950
$0.0002960 $3.92K — -7.50% 04/26/2026 $0.0003030 $0.0003210 $0.0003010
$0.0003210 $3.64K — +5.94% 04/25/2026 $0.0003990 $0.0003990 $0.0002920
$0.0003010 $9.60K — -24.56% 04/24/2026 $0.0004030 $0.0004090 $0.0003990
$0.0003990 $2.08K — -0.99% 04/23/2026 $0.0004030 $0.0004040 $0.0004010
$0.0004020 $99.13 — -0.25% 04/22/2026 $0.0004010 $0.0004070 $0.0003980
$0.0004040 $176.05 — +0.75% 04/21/2026 $0.0004010 $0.0004020 $0.0003980
$0.0004000 $555.43 — -0.25% 04/20/2026 $0.0004030 $0.0004070 $0.0004000
$0.0004010 $1.72K — -0.50% 04/19/2026 $0.0003630 $0.0004070 $0.0003630
$0.0004030 $4.41K — +11.02% 04/18/2026 $0.0003650 $0.0003720 $0.0003610
$0.0003630 $1.36K — -0.55% 04/17/2026 $0.0003710 $0.0003720 $0.0003590
$0.0003660 $3.41K — -1.35% 04/16/2026 $0.0003710 $0.0003920 $0.0003680
$0.0003700 $3.25K — -0.27% 04/15/2026 $0.0003900 $0.0003960 $0.0003730
$0.0003780 $1.51K — -3.08% 04/14/2026 $0.0003820 $0.0003960 $0.0003790
$0.0003940 $1.08K — +3.14% 04/13/2026 $0.0003860 $0.0003890 $0.0003830
$0.0003830 $822.40 — -0.78% 04/12/2026 $0.0003880 $0.0003880 $0.0003840
$0.0003870 $2.64K — -0.26% 04/11/2026 $0.0003890 $0.0003890 $0.0003880
$0.0003880 $358.32 — -0.26% 04/10/2026 $0.0003940 $0.0003970 $0.0003880
$0.0003920 $2.39K — -0.51% 04/09/2026 $0.0003630 $0.0003980 $0.0003610
$0.0003940 $8.78K — +8.54% 04/08/2026 $0.0003830 $0.0004150 $0.0003610
$0.0003640 $5.86K — -4.96% 04/07/2026 $0.0003940 $0.0003960 $0.0003720
$0.0003830 $5.01K — -2.79% 04/06/2026 $0.0004000 $0.0004420 $0.0003630
$0.0003940 $8.32K — -1.50% 04/05/2026 $0.0005010 $0.0005010 $0.0002900
$0.0003950 $35.39K — -21.16% 04/04/2026 $0.0005230 $0.0006070 $0.0005000
$0.0005000 $4.64K — -4.40% 04/03/2026 $0.0005400 $0.0005550 $0.0005210
$0.0005410 $2.67K — +0.19% 04/02/2026 $0.0006440 $0.0006880 $0.0005140
$0.0005430 $11.51K — -15.68% 04/01/2026 $0.0007710 $0.0007710 $0.0006360
$0.0006450 $6.56K — -16.34% 03/31/2026 $0.0008280 $0.0009030 $0.0006930
$0.0007730 $64.97K — -6.64% 03/30/2026 $0.0008960 $0.0009180 $0.0007860
$0.0008290 $49.83K — -7.48% 03/29/2026 $0.0009500 $0.0009550 $0.0008800
$0.0008960 $64.91K — -5.68% 03/28/2026 $0.0009590 $0.0009600 $0.0009470
$0.0009500 $58.81K — -0.94% 03/27/2026 $0.0009930 $0.0009950 $0.0009390
$0.0009590 $52.70K — -3.42% 03/26/2026 $0.001027 $0.001030 $0.0009900
$0.0009920 $54.51K — -3.41% 03/25/2026 $0.001028 $0.001030 $0.001018
$0.001027 $50.89K — -0.10% 03/24/2026 $0.001044 $0.001050 $0.001024
$0.001028 $52.48K — -1.53% 03/23/2026 $0.001063 $0.001067 $0.001015
$0.001032 $50.15K — -2.92% 03/22/2026 $0.001076 $0.001080 $0.001056
$0.001062 $46.22K — -1.30% 03/21/2026 $0.001087 $0.001096 $0.001074
$0.001075 $51.26K — -1.10% 03/20/2026 $0.001083 $0.001093 $0.001080
$0.001087 $51.76K — +0.37% 03/19/2026 $0.001089 $0.001092 $0.001081
$0.001084 $46.41K — -0.46% 03/18/2026 $0.001086 $0.001098 $0.001082
$0.001093 $59.08K — +0.64% 03/17/2026 $0.001101 $0.001104 $0.001086
$0.001086 $41.53K — -1.36% 03/16/2026 $0.001109 $0.001112 $0.001096
$0.001102 $40.06K — -0.63% 03/15/2026 $0.001115 $0.001118 $0.001101
$0.001112 $40.47K — -0.27% 03/14/2026 $0.001116 $0.001124 $0.001100
$0.001116 $43.07K — +0.00% 03/13/2026 $0.001130 $0.001132 $0.001110
$0.001117 $39.48K — -1.15% 03/12/2026 $0.001137 $0.001146 $0.001123
$0.001129 $41.69K — -0.70% 03/11/2026 $0.001097 $0.001148 $0.001073
$0.001134 $47.82K — +3.37% 03/10/2026 $0.001104 $0.001112 $0.001094
$0.001097 $38.55K — -0.63% 03/09/2026 $0.001112 $0.001119 $0.001099
$0.001105 $40.61K — -0.63% 03/08/2026 $0.001120 $0.001124 $0.001108
$0.001111 $40.98K — -0.80% 03/07/2026 $0.001150 $0.001153 $0.001115
$0.001119 $40.26K $4.83M -2.70% 03/06/2026 $0.001213 $0.001219 $0.001143
$0.001151 $41.87K — -5.11% 03/05/2026 $0.001247 $0.001252 $0.001207
$0.001212 $42.12K — -2.81% 03/04/2026 $0.001255 $0.001260 $0.001244
$0.001247 $40.75K — -0.64% 03/03/2026 $0.001302 $0.001313 $0.001225
$0.001258 $44.02K — -3.38% 03/02/2026 $0.001329 $0.001335 $0.001295
$0.001303 $42.45K — -1.96% 03/01/2026 $0.001334 $0.001337 $0.001321
$0.001328 $41.80K — -0.45% 02/28/2026 $0.001377 $0.001380 $0.001254
$0.001334 $41.08K — -3.12% 02/27/2026 $0.001384 $0.001390 $0.001359
$0.001375 $40.10K — -0.65% 02/26/2026 $0.001401 $0.001409 $0.001365
$0.001387 $31.41K — -1.00% 02/25/2026 $0.001400 $0.001408 $0.001381
$0.001401 $38.28K — +0.07% 02/24/2026 $0.001390 $0.001411 $0.001380
$0.001400 $25.35K — +0.72% 02/23/2026 $0.001414 $0.001421 $0.001384
$0.001402 $35.43K — -0.85% 02/22/2026 $0.001457 $0.001464 $0.001394
$0.001416 $34.44K — -2.81% 02/21/2026 $0.001457 $0.001475 $0.001444
$0.001457 $36.17K — +0.00% 02/20/2026 $0.001487 $0.001493 $0.001448
$0.001458 $34.74K — -1.95% 02/19/2026 $0.001496 $0.001504 $0.001479
$0.001487 $33.77K — -0.60% 02/18/2026 $0.001485 $0.001506 $0.001485
$0.001496 $30.40K — +0.74% 02/17/2026 $0.001475 $0.001487 $0.001464
$0.001472 $29.95K — -0.20% 02/16/2026 $0.001489 $0.001489 $0.001471
$0.001486 $25.91K — -0.20% 02/15/2026 $0.001494 $0.001508 $0.001485
$0.001489 $30.45K — -0.33% 02/14/2026 $0.001495 $0.001510 $0.001492
$0.001496 $31.25K — +0.07% 02/13/2026 $0.001492 $0.001507 $0.001471
$0.001495 $24.99K — +0.20% 02/12/2026 $0.001482 $0.001497 $0.001449
$0.001491 $28.70K — +0.61% 02/11/2026 $0.001498 $0.001505 $0.001443
$0.001484 $29.63K — -0.93% 02/10/2026 $0.001499 $0.001511 $0.001440
$0.001498 $30.93K — -0.07% 02/09/2026 $0.001502 $0.001513 $0.001492
$0.001498 $32.94K — -0.27% 02/08/2026 $0.001499 $0.001513 $0.001488
$0.001498 $27.37K — -0.07% 02/07/2026 $0.001512 $0.001522 $0.001488
$0.001498 $29.78K — -0.93% 02/06/2026 $0.001522 $0.001523 $0.001511
$0.001513 $18.60K — -0.59% 02/05/2026 $0.001597 $0.001601 $0.001520
$0.001522 $4.38K — -4.70% 02/04/2026 $0.001626 $0.001628 $0.001588
$0.001593 $3.52K — -2.03% 02/03/2026 $0.001761 $0.001766 $0.001622
$0.001626 $5.51K — -7.67% 02/02/2026 $0.002021 $0.002027 $0.001763
$0.001763 $7.84K $1.17M -12.77% 02/01/2026 $0.002047 $0.002106 $0.001931
$0.002019 $10.88K — -1.37% 01/31/2026 $0.001721 $0.002170 $0.001717
$0.002042 $21.71K — +18.65% 01/30/2026 $0.001717 $0.001762 $0.001699
$0.001723 $8.43K — +0.35% 01/29/2026 $0.001622 $0.001734 $0.001614
$0.001714 $25.41K — +5.67% 01/28/2026 $0.001624 $0.001625 $0.001583
$0.001613 $29.91K — -0.68% 01/27/2026 $0.001627 $0.001659 $0.001601
$0.001625 $29.80K — -0.12% 01/26/2026 $0.001665 $0.001747 $0.001619
$0.001627 $30.28K — -2.28% 01/25/2026 $0.001671 $0.001679 $0.001661
$0.001665 $31.47K — -0.36% 01/24/2026 $0.001709 $0.001800 $0.001670
$0.001674 $35.18K — -2.05% 01/23/2026 $0.001721 $0.001733 $0.001708
$0.001709 $24.99K — -0.70% 01/22/2026 $0.001719 $0.001740 $0.001714
$0.001723 $29.47K — +0.23% 01/21/2026 $0.001702 $0.001722 $0.001700
$0.001720 $23.43K $1.14M +1.06% 01/20/2026 $0.001708 $0.001716 $0.001694
$0.001700 $30.81K — -0.47% 01/19/2026 $0.001706 $0.001717 $0.001697
$0.001705 $21.50K — -0.06% 01/18/2026 $0.001751 $0.001755 $0.001701
$0.001704 $22.96K — -2.68% 01/17/2026 $0.001777 $0.001783 $0.001747
$0.001749 $26.10K — -1.58% 01/16/2026 $0.001850 $0.001864 $0.001758
$0.001778 $29.40K — -3.89% 01/15/2026 $0.001848 $0.001945 $0.001769
$0.001849 $31.61K — +0.05% 01/14/2026 $0.002038 $0.002101 $0.001745
$0.001844 $47.64K $1.24M -9.52% 01/13/2026 $0.002172 $0.002188 $0.002019
$0.002035 $37.04K $1.38M -6.31% 01/12/2026 $0.002235 $0.002410 $0.002074
$0.002173 $56.80K $1.47M -2.77% 01/11/2026 $0.002219 $0.002306 $0.002213
$0.002233 $33.88K $1.51M +0.63% 01/10/2026 $0.002213 $0.002233 $0.002195
$0.002220 $35.58K $1.50M +0.32% 01/09/2026 $0.002202 $0.002317 $0.002164
$0.002214 $41.67K $1.50M +0.54% 01/08/2026 $0.002233 $0.002247 $0.002183
$0.002192 $28.47K $1.48M -1.84% 01/07/2026 $0.002273 $0.002275 $0.002220
$0.002240 $28.45K $1.52M -1.45% 01/06/2026 $0.002247 $0.002306 $0.002231
$0.002264 $33.69K — +0.76% 01/05/2026 $0.002260 $0.002288 $0.002232
$0.002249 $65.26K $1.52M -0.49% 01/04/2026 $0.002297 $0.002328 $0.002251
$0.002261 $166.23K $1.53M -1.57% 01/03/2026 $0.002285 $0.002317 $0.002259
$0.002299 $196.44K — +0.61% 01/02/2026 $0.002322 $0.002332 $0.002278
$0.002280 $191.47K $1.54M -1.81% 01/01/2026 $0.002309 $0.002336 $0.002290
$0.002315 $194.87K $1.57M +0.26% 12/31/2025 $0.002318 $0.002339 $0.002283
$0.002301 $199.94K — -0.73% 12/30/2025 $0.002338 $0.002360 $0.002298
$0.002324 $139.45K $1.57M -0.60% 12/29/2025 $0.002345 $0.002367 $0.002326
$0.002341 $75.14K $1.58M -0.17% 12/28/2025 $0.002357 $0.002381 $0.002322
$0.002345 $76.39K $1.59M -0.51% 12/27/2025 $0.002357 $0.002378 $0.002337
$0.002357 $82.43K — +0.00% 12/26/2025 $0.002345 $0.002419 $0.002331
$0.002358 $81.08K $2.33M +0.55% 12/25/2025 $0.002395 $0.002410 $0.002323
$0.002349 $82.61K $1.59M -1.92% 12/24/2025 $0.002408 $0.002419 $0.002383
$0.002397 $63.34K $1.62M -0.46% 12/23/2025 $0.002388 $0.002465 $0.002377
$0.002412 $75.72K $1.63M +1.01% 12/22/2025 $0.002438 $0.002462 $0.002352
$0.002388 $72.62K $1.61M -2.05% 12/21/2025 $0.002590 $0.002604 $0.002402
$0.002439 $81.10K $1.65M -5.83% 12/20/2025 $0.002512 $0.002667 $0.002446
$0.002591 $93.78K $1.75M +3.14% 12/19/2025 $0.002517 $0.002533 $0.002475
$0.002513 $52.92K $1.69M -0.16% 12/18/2025 $0.002567 $0.002649 $0.002452
$0.002508 $83.35K $1.69M -2.30% 12/17/2025 $0.002628 $0.002686 $0.002558
$0.002569 $78.27K $1.73M -2.25% 12/16/2025 $0.002922 $0.002949 $0.002604
$0.002634 $88.15K $1.77M -9.86% 12/15/2025 $0.002904 $0.002969 $0.002874
$0.002921 $60.54K — +0.59% 12/14/2025 $0.002856 $0.002925 $0.002849
$0.002901 $75.79K $1.95M +1.58% 12/13/2025 $0.002913 $0.002970 $0.002845
$0.002857 $78.63K $1.92M -1.92% 12/12/2025 $0.003054 $0.003222 $0.002907
$0.002912 $99.33K $1.96M -4.65% 12/11/2025 $0.003183 $0.003185 $0.003005
$0.003055 $82.41K $2.06M -4.02% 12/10/2025 $0.003171 $0.003205 $0.002984
$0.003184 $100.53K $2.14M +0.41% 12/09/2025 $0.003160 $0.003177 $0.002690
$0.003171 $111.71K $2.14M +0.35% 12/08/2025 $0.003158 $0.003575 $0.002912
$0.003157 $192.99K $2.13M -0.03% 12/07/2025 $0.002596 $0.003410 $0.002561
$0.003148 $181.69K $2.13M +21.26% 12/06/2025 $0.002494 $0.002725 $0.002399
$0.002594 $115.04K — +4.01% 12/05/2025 $0.002473 $0.002513 $0.002322
$0.002495 $94.05K $1.70M +0.89% 12/04/2025 $0.002384 $0.002732 $0.002380
$0.002474 $128.16K $1.69M +3.78% 12/03/2025 $0.002360 $0.002412 $0.002223
$0.002385 $105.81K — +1.06% 12/02/2025 $0.001951 $0.002617 $0.001940
$0.002355 $205.14K $1.63M +20.71% 12/01/2025 $0.001857 $0.001965 $0.001753
$0.001952 $108.80K $1.34M +5.12% 11/30/2025 $0.002043 $0.002061 $0.001833
$0.001872 $115.08K $1.28M -8.37% 11/29/2025 $0.002184 $0.002258 $0.002016
$0.002035 $70.82K $1.39M -6.82% 11/28/2025 $0.002262 $0.002621 $0.002129
$0.002188 $140.67K $1.52M -3.27% 11/27/2025 $0.002597 $0.002669 $0.002255
$0.002262 $131.75K $1.65M -12.90% 11/26/2025 $0.003767 $0.003782 $0.002428
$0.002602 $175.68K $1.92M -30.93% 11/25/2025 $0.004350 $0.004547 $0.003761
$0.003773 $120.40K $2.81M -13.26% 11/24/2025 $0.003563 $0.004345 $0.003551
$0.004345 $148.60K — +21.95% 11/23/2025 $0.003550 $0.003813 $0.003416
$0.003568 $107.80K $2.61M +0.51% 11/22/2025 $0.003909 $0.003993 $0.003330
$0.003534 $125.52K $2.57M -9.59% 11/21/2025 $0.004166 $0.004521 $0.003814
$0.003887 $152.28K $2.80M -6.70% 11/20/2025 $0.005629 $0.005923 $0.004048
$0.004174 $201.47K $3.01M -25.85% 11/19/2025 $0.006269 $0.006522 $0.005407
$0.005623 $160.32K $4.09M -10.30% 11/18/2025 $0.006872 $0.007019 $0.006016
$0.006270 $152.18K — -8.76% 11/17/2025 $0.007064 $0.007170 $0.006730
$0.006864 $74.48K — -2.83% 11/16/2025 $0.007162 $0.007323 $0.006880
$0.007060 $23.62K — -1.42% 11/15/2025 $0.007409 $0.007535 $0.006718
$0.007162 $48.07K — -3.33% 11/14/2025 $0.007589 $0.008476 $0.006393
$0.007400 $197.79K $5.05M -2.49% 11/13/2025 $0.006928 $0.007939 $0.006786
$0.007589 $1.98M $5.12M +9.54% 11/12/2025 $0.007224 $0.007500 $0.006432
$0.006955 $2.12M — -3.72% 11/11/2025 $0.005432 $0.007345 $0.005200
$0.007224 $2.20M $4.86M +32.99% 11/10/2025 $0.004898 $0.006208 $0.004657
$0.005432 $1.99M $3.66M +10.90% 11/09/2025 $0.004793 $0.004929 $0.004540
$0.004863 $1.95M $3.28M +1.46% 11/08/2025 $0.005053 $0.005761 $0.004580
$0.004794 $1.60M — -5.13% 11/07/2025 $0.004641 $0.005327 $0.004374
$0.005031 $3.32M $3.39M +8.40% 11/06/2025 $0.004849 $0.005214 $0.004571
$0.004637 $3.10M $3.11M -4.37%
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app