CoinXview PortfolioApp
EN
Coin: 1,255Exchanges: 22Market cap: $2.38T −2.76%Vol 24h: $34.04BDominance: BTC 58.2% ETH 10.0%ETH gas: 0.08 gweiFear & Greed: 26/100

Chainbase (C) price history

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

Monthly returns C

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-30%-19%+36%+12%+7.7%-9.3%-28%+11%+51%-15%-7.4%—-21%
2025———————-21%-25%-40%-27%+18%-69%

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
11/13/2026$0.07090$0.07270$0.06760 $0.07160$104.26K$11.46M+0.99%
11/12/2026$0.07220$0.07260$0.06870 $0.07100$91.24K$11.36M-1.66%
11/11/2026$0.07380$0.07440$0.07120 $0.07220$136.53K$11.55M-2.17%
11/10/2026$0.07350$0.07560$0.07270 $0.07380$102.86K$11.81M+0.41%
11/09/2026$0.07160$0.07570$0.07050 $0.07360$125.85K$11.78M+2.79%
11/08/2026$0.07340$0.07420$0.07000 $0.07160$139.21K$11.46M-2.45%
11/07/2026$0.07900$0.07900$0.07180 $0.07330$244.16K$11.73M-7.22%
11/06/2026$0.07190$0.07940$0.06920 $0.07900$1.03M$12.64M+9.87%
11/05/2026$0.07800$0.08060$0.07090 $0.07210$1.07M$11.54M-7.56%
11/04/2026$0.07770$0.07900$0.07410 $0.07830$136.70K$12.53M+0.77%
11/03/2026$0.07940$0.07970$0.07560 $0.07770$149.31K$12.43M-2.14%
11/02/2026$0.07730$0.08040$0.07650 $0.07940$202.71K$12.70M+2.72%
11/01/2026$0.07730$0.08350$0.07650 $0.07710$340.17K$12.34M-0.26%
10/31/2026$0.07450$0.07900$0.07430 $0.07710$122.92K$12.34M+3.49%
10/30/2026$0.07200$0.07650$0.06830 $0.07440$382.92K$11.90M+3.33%
10/29/2026$0.08110$0.08160$0.07140 $0.07220$348.59K$11.55M-10.97%
10/28/2026$0.08080$0.08360$0.07840 $0.08100$184.46K$12.96M+0.25%
10/27/2026$0.08100$0.08170$0.07920 $0.08090$105.95K$12.94M-0.12%
10/26/2026$0.08240$0.08290$0.07920 $0.08110$297.51K$12.98M-1.58%
10/25/2026$0.08240$0.08400$0.07990 $0.08230$222.84K$13.17M-0.12%
10/24/2026$0.08250$0.08520$0.08050 $0.08240$699.05K$13.18M-0.12%
10/23/2026$0.07960$0.08700$0.07930 $0.08260$358.17K$13.22M+3.77%
10/22/2026$0.08270$0.08320$0.07840 $0.07970$116.12K$12.75M-3.63%
10/21/2026$0.08150$0.08570$0.08060 $0.08270$198.98K$13.23M+1.47%
10/20/2026$0.07960$0.08290$0.07810 $0.08160$158.81K$13.06M+2.51%
10/19/2026$0.07950$0.08060$0.07750 $0.07960$177.60K$12.74M+0.13%
10/18/2026$0.08150$0.08300$0.07620 $0.07940$208.34K$12.70M-2.58%
10/17/2026$0.08400$0.08510$0.08030 $0.08150$164.75K$13.04M-2.98%
10/16/2026$0.08910$0.09010$0.08230 $0.08410$191.58K$13.46M-5.61%
10/15/2026$0.09090$0.09120$0.08450 $0.08910$350.46K$14.26M-1.98%
10/14/2026$0.09450$0.09540$0.08730 $0.09090$339.92K$14.54M-3.81%
10/13/2026$0.09540$0.1001$0.09160 $0.09440$487.32K$15.10M-1.05%
10/12/2026$0.1029$0.1118$0.09510 $0.09540$1.04M$15.26M-7.29%
10/11/2026$0.09980$0.1050$0.09820 $0.1030$482.59K$16.48M+3.21%
10/10/2026$0.1018$0.1021$0.09610 $0.09980$373.18K$15.97M-1.96%
10/09/2026$0.09670$0.1022$0.09480 $0.1019$363.80K$16.30M+5.38%
10/08/2026$0.09480$0.1011$0.09160 $0.09670$726.63K$15.47M+2.00%
10/07/2026$0.1000$0.1008$0.09020 $0.09460$513.72K$15.14M-5.40%
10/06/2026$0.1042$0.1049$0.09840 $0.1000$425.83K$16.00M-4.03%
10/05/2026$0.1035$0.1087$0.1005 $0.1043$824.84K$16.69M+0.77%
10/04/2026$0.09910$0.1041$0.09860 $0.1036$454.37K$16.58M+4.54%
10/03/2026$0.09560$0.09990$0.09500 $0.09930$728.99K$15.89M+3.87%
10/02/2026$0.09600$0.09710$0.09300 $0.09550$454.85K$15.28M-0.52%
10/01/2026$0.09100$0.09610$0.08990 $0.09600$441.98K—+5.49%
09/30/2026$0.09040$0.09330$0.08900 $0.09090$495.12K—+0.55%
09/29/2026$0.09110$0.09400$0.08800 $0.09040$458.92K—-0.77%
09/28/2026$0.09250$0.09350$0.08460 $0.09110$754.06K—-1.51%
09/27/2026$0.09160$0.09300$0.08610 $0.09250$620.75K—+0.98%
09/26/2026$0.08730$0.09230$0.08670 $0.09140$581.35K—+4.70%
09/25/2026$0.08130$0.08810$0.08070 $0.08740$579.96K—+7.50%
09/24/2026$0.07860$0.08280$0.07760 $0.08140$537.48K—+3.56%
09/23/2026$0.08440$0.08690$0.07330 $0.07850$988.81K—-6.99%
09/22/2026$0.07980$0.08690$0.07850 $0.08420$994.06K—+5.51%
09/21/2026$0.08010$0.08530$0.07450 $0.07990$3.04M—-0.25%
09/20/2026$0.07270$0.09500$0.07210 $0.08000$11.58M—+10.04%
09/19/2026$0.07090$0.07730$0.06380 $0.07260$3.83M—+2.40%
09/18/2026$0.05710$0.09000$0.05650 $0.07080$7.19M—+23.99%
09/17/2026$0.05520$0.05710$0.05500 $0.05710$147.10K—+3.44%
09/16/2026$0.05530$0.05530$0.05280 $0.05520$132.83K—-0.18%
09/15/2026$0.05730$0.05790$0.05420 $0.05530$175.15K—-3.49%
09/14/2026$0.05680$0.06010$0.05630 $0.05750$154.20K—+1.23%
09/13/2026$0.05700$0.05910$0.05650 $0.05670$140.43K—-0.53%
09/12/2026$0.05730$0.05800$0.05670 $0.05710$65.16K—-0.35%
09/11/2026$0.05560$0.05860$0.05470 $0.05730$185.62K—+3.06%
09/10/2026$0.05820$0.05930$0.05530 $0.05570$210.40K—-4.30%
09/09/2026$0.06020$0.06570$0.05410 $0.05820$719.37K—-3.32%
09/08/2026$0.06040$0.06100$0.05880 $0.06000$126.83K—-0.66%
09/07/2026$0.06110$0.06140$0.06000 $0.06040$74.09K—-1.15%
09/06/2026$0.06090$0.06240$0.06020 $0.06110$118.29K—+0.33%
09/05/2026$0.05940$0.06170$0.05920 $0.06100$74.71K—+2.69%
09/04/2026$0.06030$0.06080$0.05880 $0.05940$83.87K—-1.49%
09/03/2026$0.05830$0.06120$0.05820 $0.06040$131.47K—+3.60%
09/02/2026$0.05920$0.05960$0.05760 $0.05820$114.64K—-1.69%
09/01/2026$0.06030$0.06050$0.05850 $0.05910$102.36K—-1.99%
08/31/2026$0.05950$0.06120$0.05940 $0.06040$81.31K—+1.51%
08/30/2026$0.06240$0.06290$0.05870 $0.05960$129.67K—-4.49%
08/29/2026$0.06290$0.06410$0.06190 $0.06240$52.69K—-0.79%
08/28/2026$0.06400$0.06460$0.06070 $0.06290$103.86K—-1.72%
08/27/2026$0.06440$0.06570$0.06340 $0.06400$95.64K—-0.62%
08/26/2026$0.06520$0.06540$0.06280 $0.06440$126.31K—-1.23%
08/25/2026$0.06660$0.06900$0.06400 $0.06520$237.42K—-2.10%
08/24/2026$0.06690$0.06810$0.06480 $0.06670$164.37K—-0.30%
08/23/2026$0.06640$0.06820$0.06340 $0.06710$193.65K—+1.05%
08/22/2026$0.07030$0.07490$0.06490 $0.06630$646.85K—-5.69%
08/21/2026$0.06690$0.07070$0.06600 $0.07030$446.07K—+5.08%
08/20/2026$0.06520$0.07000$0.06470 $0.06690$669.77K—+2.61%
08/19/2026$0.06330$0.06610$0.06270 $0.06510$164.70K—+2.84%
08/18/2026$0.06490$0.06680$0.06210 $0.06330$197.62K—-2.47%
08/17/2026$0.06630$0.06720$0.06470 $0.06490$132.85K—-2.11%
08/16/2026$0.06660$0.06980$0.06570 $0.06640$283.82K—-0.30%
08/15/2026$0.06540$0.07000$0.06440 $0.06650$365.59K—+1.68%
08/14/2026$0.06230$0.06710$0.06200 $0.06540$270.06K—+4.98%
08/13/2026$0.06220$0.06440$0.06170 $0.06230$154.37K—+0.16%
08/12/2026$0.06840$0.06960$0.06020 $0.06220$656.80K—-9.06%
08/11/2026$0.06700$0.06920$0.06340 $0.06840$454.27K—+2.09%
08/10/2026$0.06170$0.06960$0.06160 $0.06700$991.67K—+8.59%
08/09/2026$0.06120$0.06580$0.06090 $0.06180$1.04M—+0.98%
08/08/2026$0.05620$0.06380$0.05610 $0.06120$1.27M—+8.90%
08/07/2026$0.05520$0.05880$0.05520 $0.05590$309.27K—+1.27%
08/06/2026$0.05430$0.05650$0.05430 $0.05520$184.28K—+1.66%
08/05/2026$0.05450$0.05630$0.05300 $0.05420$278.42K—-0.55%
08/04/2026$0.05550$0.05740$0.05190 $0.05450$538.68K—-1.80%
08/03/2026$0.05210$0.05860$0.05160 $0.05570$1.06M—+6.91%
08/02/2026$0.05350$0.05400$0.05180 $0.05200$97.78K—-2.80%
08/01/2026$0.05440$0.05550$0.05250 $0.05340$135.34K—-1.84%
07/31/2026$0.05390$0.05570$0.05310 $0.05450$207.55K—+1.11%
07/30/2026$0.05360$0.06000$0.05310 $0.05380$613.13K—+0.37%
07/29/2026$0.05560$0.05580$0.05290 $0.05360$154.47K—-3.60%
07/28/2026$0.05540$0.05630$0.05440 $0.05570$113.36K—+0.54%
07/27/2026$0.06020$0.06120$0.05470 $0.05530$196.81K—-8.14%
07/26/2026$0.05970$0.06080$0.05900 $0.06030$84.41K—+1.01%
07/25/2026$0.06050$0.06330$0.05900 $0.05970$245.75K—-1.32%
07/24/2026$0.06150$0.06270$0.05960 $0.06030$204.90K—-1.95%
07/23/2026$0.06490$0.06590$0.06060 $0.06140$325.62K—-5.39%
07/22/2026$0.06470$0.06760$0.06380 $0.06490$424.29K—+0.31%
07/21/2026$0.06300$0.07040$0.06270 $0.06450$907.30K—+2.38%
07/20/2026$0.06250$0.06360$0.06040 $0.06300$302.39K—+0.80%
07/19/2026$0.06240$0.06550$0.06170 $0.06240$227.54K—+0.00%
07/18/2026$0.06340$0.06360$0.06220 $0.06250$86.05K—-1.42%
07/17/2026$0.06430$0.06520$0.06280 $0.06330$181.54K—-1.56%
07/16/2026$0.06660$0.06770$0.06290 $0.06430$222.05K—-3.45%
07/15/2026$0.06860$0.07110$0.06500 $0.06660$486.45K—-2.92%
07/14/2026$0.06250$0.07120$0.06180 $0.06860$786.92K—+9.76%
07/13/2026$0.06570$0.06660$0.06150 $0.06240$209.98K—-5.02%
07/12/2026$0.06760$0.06830$0.06540 $0.06560$138.57K—-2.96%
07/11/2026$0.06950$0.07090$0.06720 $0.06750$294.17K—-2.88%
07/10/2026$0.06470$0.07570$0.06460 $0.06940$1.57M—+7.26%
07/09/2026$0.06430$0.06710$0.06380 $0.06470$196.87K—+0.62%
07/08/2026$0.06610$0.07010$0.06320 $0.06400$341.69K—-3.18%
07/07/2026$0.06850$0.07150$0.06500 $0.06590$330.70K—-3.80%
07/06/2026$0.07050$0.07100$0.06460 $0.06840$427.84K—-2.98%
07/05/2026$0.07160$0.07220$0.06970 $0.07040$161.16K—-1.68%
07/04/2026$0.07210$0.07350$0.07100 $0.07160$241.39K—-0.69%
07/03/2026$0.07060$0.07230$0.07030 $0.07200$296.50K—+1.98%
07/02/2026$0.07200$0.07470$0.07000 $0.07040$342.18K—-2.22%
07/01/2026$0.07610$0.07800$0.07060 $0.07190$343.60K—-5.52%
06/30/2026$0.07500$0.07780$0.07350 $0.07620$333.39K—+1.60%
06/29/2026$0.07600$0.07780$0.07350 $0.07500$253.40K—-1.32%
06/28/2026$0.07990$0.08270$0.07540 $0.07610$254.01K—-4.76%
06/27/2026$0.07960$0.08340$0.07820 $0.07990$379.63K—+0.38%
06/26/2026$0.08080$0.08510$0.07840 $0.07960$371.57K—-1.49%
06/25/2026$0.08090$0.08200$0.07590 $0.08080$688.36K—-0.12%
06/24/2026$0.08990$0.09190$0.08000 $0.08070$516.08K—-10.23%
06/23/2026$0.09240$0.09310$0.08870 $0.08990$470.85K—-2.71%
06/22/2026$0.08920$0.09760$0.08890 $0.09250$651.58K—+3.70%
06/21/2026$0.09310$0.09480$0.08880 $0.08910$253.04K—-4.30%
06/20/2026$0.09260$0.09470$0.08950 $0.09310$308.40K—+0.54%
06/19/2026$0.09160$0.09640$0.08880 $0.09280$596.03K—+1.31%
06/18/2026$0.09920$0.1006$0.08870 $0.09160$779.06K—-7.66%
06/17/2026$0.09450$0.1021$0.09400 $0.09920$666.98K—+4.97%
06/16/2026$0.09010$0.09740$0.08800 $0.09460$995.90K—+4.99%
06/15/2026$0.09330$0.09750$0.08890 $0.09010$829.98K—-3.43%
06/14/2026$0.09430$0.09670$0.08710 $0.09330$1.30M—-1.06%
06/13/2026$0.09610$0.09870$0.09350 $0.09430$738.87K—-1.87%
06/12/2026$0.09880$0.1019$0.09040 $0.09620$1.18M—-2.63%
06/11/2026$0.09770$0.1000$0.09090 $0.09880$1.14M—+1.13%
06/10/2026$0.09220$0.1040$0.08660 $0.09760$2.15M—+5.86%
06/09/2026$0.1067$0.1184$0.09060 $0.09220$4.87M—-13.59%
06/08/2026$0.1016$0.1083$0.09560 $0.1069$945.87K—+5.22%
06/07/2026$0.1049$0.1068$0.09780 $0.1016$1.58M—-3.15%
06/06/2026$0.08800$0.1079$0.08800 $0.1050$2.51M—+19.32%
06/05/2026$0.09030$0.09800$0.08650 $0.08800$1.37M—-2.55%
06/04/2026$0.09770$0.1062$0.08610 $0.09030$2.94M—-7.57%
06/03/2026$0.08670$0.1093$0.08640 $0.09780$4.79M—+12.80%
06/02/2026$0.07970$0.09320$0.07850 $0.08660$2.27M—+8.66%
06/01/2026$0.08400$0.08540$0.07840 $0.07960$307.04K—-5.24%
05/31/2026$0.08650$0.08720$0.08200 $0.08380$306.79K—-3.12%
05/30/2026$0.08170$0.09060$0.08140 $0.08650$702.14K—+5.88%
05/29/2026$0.08100$0.08480$0.07980 $0.08160$457.06K—+0.74%
05/28/2026$0.08840$0.08870$0.07820 $0.08110$959.64K—-8.26%
05/27/2026$0.08850$0.09510$0.08540 $0.08840$794.01K—-0.11%
05/26/2026$0.09490$0.09720$0.08720 $0.08850$804.14K—-6.74%
05/25/2026$0.08760$0.1007$0.08660 $0.09480$1.55M—+8.22%
05/24/2026$0.08760$0.09350$0.08570 $0.08740$833.50K—-0.23%
05/23/2026$0.09220$0.09270$0.08280 $0.08780$1.15M—-4.77%
05/22/2026$0.09030$0.09730$0.08690 $0.09210$2.79M—+1.99%
05/21/2026$0.08080$0.09100$0.08080 $0.09030$1.23M—+11.76%
05/20/2026$0.08270$0.08400$0.08020 $0.08070$625.79K—-2.42%
05/19/2026$0.07690$0.08410$0.07690 $0.08270$1.16M—+7.54%
05/18/2026$0.07470$0.07940$0.07340 $0.07690$800.76K—+2.95%
05/17/2026$0.07530$0.07800$0.07180 $0.07460$766.68K—-0.93%
05/16/2026$0.07700$0.07770$0.07300 $0.07530$625.57K—-2.21%
05/15/2026$0.08210$0.08330$0.07400 $0.07700$732.62K—-6.21%
05/14/2026$0.08190$0.08700$0.08170 $0.08230$834.69K—+0.49%
05/13/2026$0.08870$0.08980$0.08010 $0.08170$925.39K—-7.89%
05/12/2026$0.09060$0.1003$0.08800 $0.08860$3.38M—-2.21%
05/11/2026$0.08690$0.09580$0.08350 $0.09060$4.14M—+4.26%
05/10/2026$0.08220$0.08760$0.07990 $0.08690$980.87K—+5.72%
05/09/2026$0.08330$0.08600$0.08200 $0.08220$658.53K—-1.32%
05/08/2026$0.08390$0.08500$0.08150 $0.08330$508.41K—-0.72%
05/07/2026$0.07920$0.08610$0.07780 $0.08400$1.91M—+6.06%
05/06/2026$0.08050$0.08170$0.06950 $0.07930$1.66M—-1.49%
05/05/2026$0.08160$0.08290$0.07990 $0.08050$599.66K—-1.35%
05/04/2026$0.07780$0.08310$0.07730 $0.08160$1.18M—+4.88%
05/03/2026$0.07800$0.08150$0.07700 $0.07790$1.02M—-0.13%
05/02/2026$0.07640$0.07920$0.07520 $0.07810$866.55K—+2.23%
05/01/2026$0.07780$0.08070$0.07550 $0.07650$1.63M—-1.67%
04/30/2026$0.07510$0.07950$0.07280 $0.07800$1.11M—+3.86%
04/29/2026$0.07410$0.07740$0.07330 $0.07520$863.35K—+1.48%
04/28/2026$0.07660$0.07820$0.07390 $0.07410$728.26K—-3.26%
04/27/2026$0.08110$0.08250$0.07490 $0.07660$979.41K—-5.55%
04/26/2026$0.08280$0.08350$0.07830 $0.08110$1.35M—-2.05%
04/25/2026$0.08540$0.08660$0.07960 $0.08290$2.25M—-2.93%
04/24/2026$0.08930$0.09800$0.08310 $0.08530$4.97M—-4.48%
04/23/2026$0.08250$0.09210$0.07950 $0.08930$3.60M—+8.24%
04/22/2026$0.08750$0.09300$0.08020 $0.08250$4.07M—-5.71%
04/21/2026$0.07360$0.09020$0.07340 $0.08760$4.00M—+19.02%
04/20/2026$0.07080$0.07690$0.07010 $0.07350$1.44M—+3.81%
04/19/2026$0.07330$0.07380$0.06970 $0.07090$1.00M—-3.27%
04/18/2026$0.07590$0.07860$0.07280 $0.07330$1.56M—-3.43%
04/17/2026$0.07630$0.07860$0.07440 $0.07580$1.42M—-0.66%
04/16/2026$0.07780$0.07890$0.07490 $0.07610$1.88M—-2.19%
04/15/2026$0.07560$0.08110$0.07090 $0.07790$3.83M—+3.04%
04/14/2026$0.06630$0.07820$0.06240 $0.07580$4.29M—+14.33%
04/13/2026$0.06720$0.06880$0.06440 $0.06630$598.82K—-1.34%
04/12/2026$0.07030$0.07040$0.06440 $0.06710$1.29M—-4.55%
04/11/2026$0.06930$0.07840$0.06870 $0.07030$2.96M—+1.44%
04/10/2026$0.06960$0.07150$0.06740 $0.06920$750.69K—-0.57%
04/09/2026$0.07360$0.07410$0.06930 $0.06950$1.07M—-5.57%
04/08/2026$0.07320$0.07820$0.07150 $0.07350$2.23M—+0.41%
04/07/2026$0.07650$0.07870$0.07100 $0.07320$1.54M—-4.31%
04/06/2026$0.07090$0.08100$0.06980 $0.07660$3.15M—+8.04%
04/05/2026$0.07980$0.08100$0.07030 $0.07090$1.56M—-11.15%
04/04/2026$0.08360$0.08940$0.07540 $0.07970$5.47M—-4.67%
04/03/2026$0.06670$0.09660$0.06490 $0.08390$9.26M—+25.79%
04/02/2026$0.07740$0.08490$0.06500 $0.06670$4.31M—-13.82%
04/01/2026$0.06970$0.08560$0.06750 $0.07740$5.16M—+11.05%
03/31/2026$0.07830$0.08000$0.06690 $0.06970$3.94M—-10.98%
03/30/2026$0.08690$0.09100$0.07450 $0.07840$3.72M—-9.78%
03/29/2026$0.08070$0.09460$0.07590 $0.08700$5.97M—+7.81%
03/28/2026$0.08670$0.1050$0.07850 $0.08070$8.30M—-6.92%
03/27/2026$0.06210$0.09950$0.06140 $0.08670$18.51M—+39.61%
03/26/2026$0.06050$0.06640$0.05780 $0.06210$3.46M—+2.64%
03/25/2026$0.06130$0.07360$0.05810 $0.06040$10.70M—-1.47%
03/24/2026$0.04790$0.07600$0.04740 $0.06140$11.14M—+28.18%
03/23/2026$0.04910$0.05140$0.04660 $0.04790$852.70K—-2.44%
03/22/2026$0.05080$0.05230$0.04720 $0.04920$981.36K—-3.15%
03/21/2026$0.05490$0.05620$0.05060 $0.05070$982.55K—-7.65%
03/20/2026$0.05310$0.05700$0.05250 $0.05500$1.34M—+3.58%
03/19/2026$0.05670$0.06340$0.05240 $0.05310$4.34M—-6.35%
03/18/2026$0.05590$0.05940$0.05100 $0.05690$2.23M—+1.79%
03/17/2026$0.06730$0.06870$0.05540 $0.05580$1.75M—-17.09%
03/16/2026$0.06960$0.07230$0.06520 $0.06750$4.08M—-3.02%
03/15/2026$0.07650$0.1066$0.06800 $0.06950$26.25M—-9.15%
03/14/2026$0.05350$0.09000$0.05330 $0.07660$19.07M—+43.18%
03/13/2026$0.05200$0.05460$0.05180 $0.05340$496.81K—+2.69%
03/12/2026$0.05100$0.05430$0.05060 $0.05200$684.17K—+1.96%
03/11/2026$0.04940$0.05560$0.04850 $0.05090$1.65M—+3.04%
03/10/2026$0.04730$0.04970$0.04720 $0.04930$346.80K—+4.23%
03/09/2026$0.04700$0.04800$0.04680 $0.04730$128.31K—+0.64%
03/08/2026$0.04830$0.04860$0.04600 $0.04690$220.90K—-2.90%
03/07/2026$0.04850$0.05060$0.04770 $0.04840$418.90K—-0.21%
03/06/2026$0.04780$0.04980$0.04740 $0.04840$238.71K—+1.26%
03/05/2026$0.04930$0.05050$0.04720 $0.04770$312.98K—-3.25%
03/04/2026$0.04820$0.05080$0.04720 $0.04930$500.14K—+2.28%
03/03/2026$0.04840$0.04880$0.04710 $0.04820$280.81K—-0.41%
03/02/2026$0.04910$0.04990$0.04680 $0.04840$444.54K—-1.43%
03/01/2026$0.05130$0.05270$0.04820 $0.04910$368.93K—-4.29%
02/28/2026$0.05120$0.05230$0.04830 $0.05140$453.87K—+0.39%
02/27/2026$0.05070$0.05470$0.05000 $0.05120$574.41K—+0.99%
02/26/2026$0.05350$0.05410$0.04970 $0.05070$604.49K—-5.23%
02/25/2026$0.05310$0.05550$0.05280 $0.05350$487.08K—+0.75%
02/24/2026$0.05230$0.05980$0.05060 $0.05300$1.71M—+1.34%
02/23/2026$0.05340$0.05350$0.05080 $0.05230$201.20K—-2.06%
02/22/2026$0.05430$0.05480$0.05280 $0.05350$104.25K—-1.47%
02/21/2026$0.05460$0.05630$0.05420 $0.05430$142.68K—-0.55%
02/20/2026$0.05450$0.05670$0.05350 $0.05450$269.15K—+0.00%
02/19/2026$0.05560$0.05610$0.05280 $0.05440$227.30K—-2.16%
02/18/2026$0.05690$0.05840$0.05530 $0.05560$165.68K—-2.28%
02/17/2026$0.05820$0.05830$0.05590 $0.05690$263.02K—-2.23%
02/16/2026$0.05780$0.06290$0.05640 $0.05820$1.52M—+0.69%
02/15/2026$0.05780$0.06140$0.05430 $0.05780$2.10M—+0.00%
02/14/2026$0.05530$0.05880$0.05430 $0.05780$243.47K—+4.52%
02/13/2026$0.05350$0.05590$0.05160 $0.05540$284.41K—+3.55%
02/12/2026$0.05220$0.05510$0.05210 $0.05350$308.60K—+2.49%
02/11/2026$0.05330$0.05340$0.05130 $0.05220$330.98K—-2.06%
02/10/2026$0.05310$0.05430$0.05180 $0.05330$224.81K—+0.38%
02/09/2026$0.05330$0.05650$0.05160 $0.05300$314.76K—-0.56%
02/08/2026$0.05550$0.05550$0.05260 $0.05330$139.57K—-3.96%
02/07/2026$0.05570$0.05680$0.05360 $0.05540$277.35K—-0.54%
02/06/2026$0.05080$0.05640$0.04600 $0.05580$404.61K—+9.84%
02/05/2026$0.06050$0.06080$0.05060 $0.05080$564.48K—-16.03%
02/04/2026$0.06130$0.06280$0.05880 $0.06030$295.71K—-1.63%
02/03/2026$0.06230$0.06350$0.05950 $0.06130$303.70K—-1.61%
02/02/2026$0.06100$0.06340$0.05990 $0.06220$388.68K—+1.97%
02/01/2026$0.06360$0.06520$0.05990 $0.06080$322.37K—-4.40%
01/31/2026$0.07160$0.07180$0.05850 $0.06370$500.84K—-11.03%
01/30/2026$0.06900$0.07270$0.06690 $0.07150$414.42K—+3.62%
01/29/2026$0.07260$0.07360$0.06810 $0.06900$416.04K—-4.96%
01/28/2026$0.07380$0.07450$0.07170 $0.07240$298.06K—-1.90%
01/27/2026$0.07510$0.07680$0.07230 $0.07380$541.70K—-1.73%
01/26/2026$0.06970$0.07530$0.06920 $0.07520$589.69K—+7.89%
01/25/2026$0.07280$0.07800$0.06880 $0.06980$1.10M—-4.12%
01/24/2026$0.07130$0.07430$0.07120 $0.07280$355.86K—+2.10%
01/23/2026$0.06840$0.07370$0.06830 $0.07130$398.61K—+4.24%
01/22/2026$0.07110$0.07200$0.06780 $0.06850$312.18K—-3.66%
01/21/2026$0.07060$0.07250$0.06940 $0.07100$328.17K—+0.57%
01/20/2026$0.07250$0.07350$0.06980 $0.07060$424.42K—-2.62%
01/19/2026$0.07740$0.07740$0.06940 $0.07250$578.64K—-6.33%
01/18/2026$0.07980$0.08080$0.07750 $0.07760$382.19K—-2.76%
01/17/2026$0.08000$0.08140$0.07920 $0.07980$326.63K—-0.25%
01/16/2026$0.07870$0.08030$0.07690 $0.08000$430.78K—+1.65%
01/15/2026$0.08020$0.08210$0.07760 $0.07880$856.07K—-1.75%
01/14/2026$0.08130$0.08220$0.07930 $0.08010$722.85K—-1.48%
01/13/2026$0.07940$0.08220$0.07860 $0.08130$570.07K—+2.39%
01/12/2026$0.08200$0.08280$0.07740 $0.07950$720.21K—-3.05%
01/11/2026$0.08290$0.08510$0.08070 $0.08190$737.31K—-1.21%
01/10/2026$0.08190$0.08750$0.08070 $0.08280$1.62M—+1.10%
01/09/2026$0.08350$0.08410$0.08080 $0.08190$610.33K—-1.92%
01/08/2026$0.08270$0.08570$0.08060 $0.08360$1.43M—+1.09%
01/07/2026$0.09510$0.09590$0.08180 $0.08280$2.77M—-12.93%
01/06/2026$0.09930$0.1029$0.09300 $0.09520$2.04M—-4.13%
01/05/2026$0.09960$0.1033$0.09690 $0.09940$1.48M—-0.20%
01/04/2026$0.1039$0.1053$0.09570 $0.09960$1.48M—-4.14%
01/03/2026$0.09390$0.1089$0.09100 $0.1039$4.33M—+10.65%
01/02/2026$0.09400$0.09550$0.09050 $0.09400$905.51K—+0.00%
01/01/2026$0.09160$0.09500$0.09130 $0.09390$601.27K—+2.51%
12/31/2025$0.08820$0.09340$0.08760 $0.09150$545.92K—+3.74%
12/30/2025$0.08870$0.09040$0.08560 $0.08840$660.63K—-0.34%
12/29/2025$0.08890$0.09260$0.08570 $0.08870$919.89K—-0.22%
12/28/2025$0.08880$0.08920$0.08750 $0.08880$327.89K—+0.00%
12/27/2025$0.09000$0.09500$0.08710 $0.08880$1.14M—-1.33%
12/26/2025$0.08630$0.09010$0.08510 $0.09000$477.92K—+4.29%
12/25/2025$0.08650$0.08850$0.08500 $0.08640$435.68K—-0.12%
12/24/2025$0.08720$0.08780$0.08440 $0.08660$465.11K—-0.69%
12/23/2025$0.08600$0.08940$0.08410 $0.08730$674.68K—+1.51%
12/22/2025$0.08390$0.08600$0.08330 $0.08590$325.46K—+2.38%
12/21/2025$0.08680$0.08690$0.08250 $0.08380$373.48K—-3.46%
12/20/2025$0.08830$0.08980$0.08520 $0.08690$480.94K—-1.59%
12/19/2025$0.08740$0.09520$0.08450 $0.08830$1.91M—+1.03%
12/18/2025$0.08080$0.09020$0.08080 $0.08750$2.00M—+8.29%
12/17/2025$0.08280$0.09190$0.07900 $0.08090$2.86M—-2.29%
12/16/2025$0.07620$0.08700$0.07550 $0.08280$2.41M—+8.66%
12/15/2025$0.07590$0.08060$0.07450 $0.07620$711.72K—+0.40%
12/14/2025$0.07930$0.08050$0.07520 $0.07590$356.94K—-4.29%
12/13/2025$0.07780$0.08050$0.07680 $0.07940$347.57K—+2.06%
12/12/2025$0.07950$0.08350$0.07280 $0.07770$924.41K—-2.26%
12/11/2025$0.07980$0.08160$0.07610 $0.07960$584.18K—-0.25%
12/10/2025$0.08280$0.08410$0.07950 $0.07990$532.06K—-3.50%
12/09/2025$0.08010$0.08540$0.07850 $0.08270$684.29K—+3.25%
12/08/2025$0.07610$0.08430$0.07580 $0.08020$1.14M—+5.39%
12/07/2025$0.07870$0.07990$0.07390 $0.07620$631.14K—-3.18%
12/06/2025$0.07540$0.08160$0.07500 $0.07850$1.14M—+4.11%
12/05/2025$0.07710$0.08110$0.07280 $0.07570$955.55K—-1.82%
12/04/2025$0.08030$0.08360$0.07500 $0.07710$1.04M—-3.99%
12/03/2025$0.07810$0.08180$0.07680 $0.08020$748.86K—+2.69%
12/02/2025$0.07320$0.07950$0.07280 $0.07800$1.34M—+6.56%
12/01/2025$0.07730$0.07730$0.07020 $0.07310$963.43K—-5.43%
11/30/2025$0.07710$0.07990$0.07630 $0.07730$447.26K—+0.26%
11/29/2025$0.08150$0.08280$0.07680 $0.07700$646.52K—-5.52%
11/28/2025$0.08480$0.08500$0.07910 $0.08160$1.43M—-3.77%
11/27/2025$0.08690$0.08900$0.08400 $0.08480$872.34K—-2.42%
11/26/2025$0.08390$0.08770$0.08200 $0.08690$1.53M—+3.58%
11/25/2025$0.08320$0.08530$0.08170 $0.08380$709.79K—+0.72%
11/24/2025$0.08120$0.08510$0.07840 $0.08320$890.66K—+2.46%
11/23/2025$0.08130$0.08500$0.08010 $0.08140$782.36K—+0.12%
11/22/2025$0.08350$0.08650$0.07870 $0.08120$681.65K—-2.75%
11/21/2025$0.08650$0.08800$0.07320 $0.08350$1.88M—-3.47%
11/20/2025$0.08900$0.09650$0.08500 $0.08630$1.85M—-3.03%
11/19/2025$0.08930$0.09200$0.08420 $0.08900$754.58K—-0.34%
11/18/2025$0.08960$0.09140$0.08630 $0.08940$629.34K—-0.22%
11/17/2025$0.09030$0.09290$0.08610 $0.08970$952.81K—-0.66%
11/16/2025$0.09450$0.09540$0.08660 $0.09020$1.24M—-4.55%
11/15/2025$0.08900$0.09480$0.08890 $0.09460$586.96K—+6.29%
11/14/2025$0.09180$0.09450$0.08610 $0.08900$1.45M—-3.05%

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

All sections