CoinXview PortfolioApp
EN
Coin: 1,248Exchanges: 22Market cap: $2.45T −3.55%Vol 24h: $24.35BDominance: BTC 58.7% ETH 10.1%ETH gas: 0.08 gweiFear & Greed: 34/100

Chiliz (CHZ) price history

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

Monthly returns CHZ

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+5.0%-22%+22%-2.4%-18%-47%-28%+2.6%+23%-25%-14%—-75%
2025-12%-29%-18%-2.0%-5.5%-9.6%+9.7%+3.4%+1.3%-24%-2.2%+40%-48%
2024+16%+42%+5.3%-28%+32%-47%-15%-18%+24%-9.6%+75%-21%-5%
2023+33%-1.8%-8.2%+5.0%-22%-24%+2.2%-22%+2.7%+7.7%+9.5%+18%-14%
2022-33%+2.0%+47%-40%-29%-20%+25%+79%+8.0%-6.0%-25%-39%-65%
2021+1.7%+135%+886%+14%-51%-9.9%+4.4%+38%-28%+59%+5.2%-35%+1231%
2020+2.2%+45%-40%+14%+49%+9.7%+20%+5.9%-22%-19%+29%+75%+203%
2019————————-43%+153%+6.4%-38%-5%
Monthly average+1.7%+24%+128%-5.6%-6.2%-21%+2.7%+13%-4.4%+17%+14%-0.1%
Up years5/74/74/73/72/71/75/75/75/83/85/73/7

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
11/12/2026$0.01073$0.01081$0.01038 $0.01050$352.25K$111.26M-2.14%
11/11/2026$0.01092$0.01109$0.01056 $0.01074$449.47K$113.80M-1.65%
11/10/2026$0.01102$0.01118$0.01069 $0.01088$592.57K$115.29M-1.27%
11/09/2026$0.01086$0.01129$0.01066 $0.01101$433.01K$116.66M+1.38%
11/08/2026$0.01138$0.01139$0.01052 $0.01086$1.50M$115.07M-4.57%
11/07/2026$0.01149$0.01154$0.01125 $0.01138$101.67K$120.58M-0.96%
11/06/2026$0.01118$0.01174$0.01118 $0.01149$188.11K$121.75M+2.77%
11/05/2026$0.01202$0.01212$0.01104 $0.01116$648.98K$118.25M-7.15%
11/04/2026$0.01185$0.01226$0.01141 $0.01203$637.52K$126.85M+1.52%
11/03/2026$0.01187$0.01205$0.01168 $0.01185$496.90K$124.95M-0.17%
11/02/2026$0.01215$0.01222$0.01154 $0.01184$502.92K$124.84M-2.55%
11/01/2026$0.01218$0.01226$0.01191 $0.01215$292.01K$128.11M-0.25%
10/31/2026$0.01255$0.01260$0.01210 $0.01217$403.28K$128.32M-3.03%
10/30/2026$0.01203$0.01264$0.01136 $0.01256$1.42M$132.44M+4.41%
10/29/2026$0.01307$0.01319$0.01196 $0.01205$1.24M$127.06M-7.80%
10/28/2026$0.01303$0.01325$0.01270 $0.01305$377.42K$137.60M+0.15%
10/27/2026$0.01290$0.01306$0.01263 $0.01305$425.17K$137.60M+1.16%
10/26/2026$0.01284$0.01313$0.01263 $0.01287$585.52K$135.70M+0.23%
10/25/2026$0.01302$0.01311$0.01261 $0.01285$496.29K$135.49M-1.31%
10/24/2026$0.01330$0.01339$0.01246 $0.01303$555.38K$137.39M-2.03%
10/23/2026$0.01324$0.01363$0.01297 $0.01331$630.78K$140.34M+0.53%
10/22/2026$0.01407$0.01433$0.01314 $0.01325$1.06M$139.71M-5.83%
10/21/2026$0.01386$0.01444$0.01384 $0.01406$663.93K$148.25M+1.44%
10/20/2026$0.01375$0.01400$0.01337 $0.01387$761.57K$146.25M+0.87%
10/19/2026$0.01379$0.01395$0.01358 $0.01375$446.59K$144.98M-0.29%
10/18/2026$0.01398$0.01402$0.01307 $0.01379$540.44K$145.40M-1.36%
10/17/2026$0.01458$0.01470$0.01356 $0.01398$684.26K$147.41M-4.12%
10/16/2026$0.01403$0.01462$0.01391 $0.01459$1.14M$153.84M+3.99%
10/15/2026$0.01417$0.01433$0.01335 $0.01404$1.04M$148.04M-0.92%
10/14/2026$0.01465$0.01479$0.01403 $0.01416$894.04K$149.31M-3.34%
10/13/2026$0.01465$0.01500$0.01397 $0.01465$1.11M$154.47M+0.00%
10/12/2026$0.01580$0.01603$0.01462 $0.01464$1.34M$154.37M-7.34%
10/11/2026$0.01549$0.01584$0.01523 $0.01580$691.82K$166.60M+2.00%
10/10/2026$0.01556$0.01581$0.01541 $0.01547$1.00M$163.12M-0.58%
10/09/2026$0.01490$0.01565$0.01484 $0.01555$766.08K$163.96M+4.36%
10/08/2026$0.01576$0.01589$0.01439 $0.01490$1.67M$157.11M-5.46%
10/07/2026$0.01656$0.01662$0.01547 $0.01576$1.55M$166.18M-4.83%
10/06/2026$0.01701$0.01708$0.01647 $0.01657$1.12M$174.72M-2.59%
10/05/2026$0.01702$0.01715$0.01657 $0.01702$1.24M$179.46M+0.00%
10/04/2026$0.01701$0.01753$0.01686 $0.01702$1.41M$179.46M+0.06%
10/03/2026$0.01689$0.01805$0.01671 $0.01701$5.16M$179.36M+0.71%
10/02/2026$0.01616$0.01717$0.01576 $0.01689$2.50M$178.09M+4.52%
10/01/2026$0.01629$0.01650$0.01589 $0.01617$1.08M—-0.74%
09/30/2026$0.01617$0.01676$0.01594 $0.01626$1.41M$171.40M+0.56%
09/29/2026$0.01584$0.01680$0.01517 $0.01618$1.96M—+2.15%
09/28/2026$0.01658$0.01671$0.01527 $0.01585$2.33M—-4.40%
09/27/2026$0.01666$0.01685$0.01637 $0.01660$1.05M$174.90M-0.36%
09/26/2026$0.01683$0.01713$0.01637 $0.01668$2.17M—-0.89%
09/25/2026$0.01639$0.01688$0.01610 $0.01684$2.11M—+2.75%
09/24/2026$0.01584$0.01664$0.01530 $0.01638$2.09M$172.52M+3.41%
09/23/2026$0.01713$0.01740$0.01554 $0.01584$3.14M$166.81M-7.53%
09/22/2026$0.01602$0.01718$0.01553 $0.01714$3.16M—+6.99%
09/21/2026$0.01499$0.01614$0.01478 $0.01603$2.89M$168.76M+6.94%
09/20/2026$0.01536$0.01540$0.01460 $0.01499$1.58M$157.79M-2.41%
09/19/2026$0.01513$0.01559$0.01489 $0.01538$2.17M$161.87M+1.65%
09/18/2026$0.01452$0.01517$0.01444 $0.01511$1.69M$159.01M+4.06%
09/17/2026$0.01410$0.01457$0.01390 $0.01450$1.04M$152.56M+2.84%
09/16/2026$0.01361$0.01416$0.01330 $0.01409$1.28M$148.22M+3.53%
09/15/2026$0.01453$0.01463$0.01347 $0.01363$1.56M$143.37M-6.19%
09/14/2026$0.01485$0.01516$0.01447 $0.01453$1.45M$152.81M-2.15%
09/13/2026$0.01433$0.01542$0.01426 $0.01485$3.74M$156.15M+3.63%
09/12/2026$0.01396$0.01548$0.01396 $0.01433$3.80M$150.86M+2.65%
09/11/2026$0.01360$0.01412$0.01333 $0.01397$1.44M$147.04M+2.72%
09/10/2026$0.01433$0.01439$0.01335 $0.01359$1.20M$143.02M-5.16%
09/09/2026$0.01423$0.01451$0.01377 $0.01433$1.20M$150.79M+0.70%
09/08/2026$0.01419$0.01445$0.01384 $0.01423$1.15M$149.71M+0.28%
09/07/2026$0.01405$0.01443$0.01374 $0.01419$967.83K$149.27M+1.00%
09/06/2026$0.01383$0.01408$0.01367 $0.01404$698.01K$147.67M+1.52%
09/05/2026$0.01339$0.01394$0.01339 $0.01382$691.69K$145.33M+3.21%
09/04/2026$0.01382$0.01386$0.01310 $0.01339$1.08M$140.79M-3.11%
09/03/2026$0.01339$0.01396$0.01333 $0.01381$950.45K$145.17M+3.14%
09/02/2026$0.01342$0.01372$0.01305 $0.01339$1.05M$140.74M-0.22%
09/01/2026$0.01327$0.01363$0.01317 $0.01341$712.83K$140.93M+1.06%
08/31/2026$0.01323$0.01353$0.01317 $0.01326$501.60K$139.34M+0.23%
08/30/2026$0.01381$0.01401$0.01299 $0.01323$721.64K$139.00M-4.20%
08/29/2026$0.01368$0.01395$0.01357 $0.01381$815.71K$145.07M+0.95%
08/28/2026$0.01439$0.01457$0.01332 $0.01368$1.11M$143.69M-4.93%
08/27/2026$0.01436$0.01460$0.01389 $0.01439$1.04M$151.12M+0.21%
08/26/2026$0.01399$0.01440$0.01358 $0.01438$645.67K$150.99M+2.79%
08/25/2026$0.01439$0.01473$0.01370 $0.01398$1.33M$146.77M-2.85%
08/24/2026$0.01481$0.01483$0.01425 $0.01440$1.64M$151.16M-2.77%
08/23/2026$0.01435$0.01497$0.01343 $0.01481$1.55M$155.44M+3.21%
08/22/2026$0.01437$0.01579$0.01383 $0.01434$3.26M—-0.21%
08/21/2026$0.01318$0.01455$0.01315 $0.01438$3.12M$150.88M+9.10%
08/20/2026$0.01275$0.01325$0.01267 $0.01318$1.50M$138.27M+3.37%
08/19/2026$0.01191$0.01305$0.01177 $0.01275$1.70M$133.74M+7.05%
08/18/2026$0.01217$0.01219$0.01164 $0.01190$1.12M$124.80M-2.22%
08/17/2026$0.01221$0.01239$0.01207 $0.01216$824.67K$127.51M-0.41%
08/16/2026$0.01250$0.01260$0.01215 $0.01221$518.97K$128.01M-2.32%
08/15/2026$0.01259$0.01271$0.01249 $0.01249$776.33K$130.93M-0.79%
08/14/2026$0.01242$0.01260$0.01208 $0.01257$981.77K$131.75M+1.21%
08/13/2026$0.01232$0.01265$0.01232 $0.01241$787.23K$130.05M+0.73%
08/12/2026$0.01269$0.01283$0.01212 $0.01232$1.33M$129.09M-2.92%
08/11/2026$0.01296$0.01305$0.01253 $0.01270$978.95K$133.05M-2.01%
08/10/2026$0.01308$0.01334$0.01292 $0.01297$976.62K$135.86M-0.84%
08/09/2026$0.01352$0.01363$0.01308 $0.01309$1.20M$137.09M-3.18%
08/08/2026$0.01288$0.01410$0.01285 $0.01350$2.02M$141.37M+4.81%
08/07/2026$0.01282$0.01298$0.01266 $0.01288$996.50K$134.85M+0.47%
08/06/2026$0.01282$0.01319$0.01266 $0.01281$1.44M$134.10M-0.08%
08/05/2026$0.01283$0.01289$0.01264 $0.01282$980.10K$134.19M-0.08%
08/04/2026$0.01281$0.01315$0.01266 $0.01282$1.28M$134.17M+0.08%
08/03/2026$0.01286$0.01306$0.01257 $0.01282$1.06M$134.14M-0.31%
08/02/2026$0.01261$0.01300$0.01260 $0.01287$752.74K$134.65M+2.06%
08/01/2026$0.01292$0.01309$0.01254 $0.01261$891.49K$131.91M-2.40%
07/31/2026$0.01284$0.01307$0.01253 $0.01293$1.24M$136.71M+0.70%
07/30/2026$0.01298$0.01313$0.01272 $0.01285$1.34M$135.85M-1.00%
07/29/2026$0.01360$0.01370$0.01286 $0.01299$2.32M$137.31M-4.49%
07/28/2026$0.01314$0.01373$0.01303 $0.01360$1.70M$143.73M+3.50%
07/27/2026$0.01423$0.01428$0.01290 $0.01313$2.06M$138.75M-7.73%
07/26/2026$0.01428$0.01434$0.01400 $0.01423$827.10K$150.35M-0.35%
07/25/2026$0.01413$0.01441$0.01390 $0.01428$883.83K$150.85M+1.06%
07/24/2026$0.01452$0.01473$0.01408 $0.01412$1.01M$149.14M-2.75%
07/23/2026$0.01493$0.01497$0.01434 $0.01453$1.04M$153.45M-2.68%
07/22/2026$0.01524$0.01528$0.01481 $0.01493$1.24M$157.65M-2.03%
07/21/2026$0.01508$0.01535$0.01505 $0.01523$1.24M$160.79M+0.99%
07/20/2026$0.01485$0.01580$0.01432 $0.01510$4.02M$159.40M+1.68%
07/19/2026$0.01574$0.01581$0.01462 $0.01486$2.40M$156.84M-5.59%
07/18/2026$0.01601$0.01604$0.01556 $0.01573$1.39M$166.00M-1.75%
07/17/2026$0.01673$0.01686$0.01583 $0.01599$2.12M$168.72M-4.42%
07/16/2026$0.01675$0.01708$0.01650 $0.01674$2.35M$176.60M-0.06%
07/15/2026$0.01676$0.01700$0.01658 $0.01674$1.38M$175.07M-0.12%
07/14/2026$0.01642$0.01708$0.01634 $0.01675$1.22M—+2.01%
07/13/2026$0.01692$0.01716$0.01604 $0.01641$1.16M—-3.01%
07/12/2026$0.01716$0.01736$0.01682 $0.01691$1.09M—-1.46%
07/11/2026$0.01706$0.01805$0.01700 $0.01717$2.67M$179.46M+0.64%
07/10/2026$0.01688$0.01721$0.01659 $0.01705$1.32M$178.18M+1.01%
07/09/2026$0.01707$0.01739$0.01680 $0.01689$1.83M$176.48M-1.05%
07/08/2026$0.01727$0.01748$0.01630 $0.01707$2.64M$178.33M-1.16%
07/07/2026$0.01811$0.01836$0.01697 $0.01726$2.00M$180.29M-4.69%
07/06/2026$0.01853$0.01862$0.01746 $0.01810$2.06M$189.03M-2.32%
07/05/2026$0.01843$0.01867$0.01806 $0.01852$1.24M$193.39M+0.49%
07/04/2026$0.01859$0.01897$0.01811 $0.01844$1.38M$192.53M-0.81%
07/03/2026$0.01796$0.01884$0.01795 $0.01860$2.12M$194.17M+3.56%
07/02/2026$0.01777$0.01839$0.01770 $0.01796$2.61M$187.46M+1.07%
07/01/2026$0.01787$0.01820$0.01721 $0.01776$3.53M$185.34M-0.62%
06/30/2026$0.01912$0.01959$0.01767 $0.01787$6.29M$186.46M-6.54%
06/29/2026$0.01747$0.01923$0.01712 $0.01913$4.02M$199.58M+9.50%
06/28/2026$0.01766$0.01805$0.01710 $0.01747$1.98M$182.23M-1.08%
06/27/2026$0.01798$0.01838$0.01747 $0.01765$1.76M—-1.84%
06/26/2026$0.01796$0.01845$0.01716 $0.01799$2.65M—+0.17%
06/25/2026$0.01906$0.01918$0.01692 $0.01795$3.21M—-5.82%
06/24/2026$0.01953$0.02038$0.01828 $0.01906$4.81M—-2.41%
06/23/2026$0.01998$0.02022$0.01846 $0.01953$3.73M$203.57M-2.25%
06/22/2026$0.02069$0.02135$0.01978 $0.01998$3.56M$208.23M-3.43%
06/21/2026$0.02175$0.02200$0.02056 $0.02068$2.68M$215.49M-4.92%
06/20/2026$0.02162$0.02217$0.02123 $0.02175$3.19M$226.60M+0.60%
06/19/2026$0.02228$0.02253$0.02072 $0.02164$5.52M$225.42M-2.87%
06/18/2026$0.02412$0.02454$0.02181 $0.02229$6.42M$232.16M-7.59%
06/17/2026$0.02439$0.02518$0.02355 $0.02414$4.58M$251.38M-1.03%
06/16/2026$0.02525$0.02527$0.02358 $0.02439$7.28M$253.90M-3.41%
06/15/2026$0.02574$0.02637$0.02495 $0.02524$6.68M$262.74M-1.94%
06/14/2026$0.02571$0.02653$0.02458 $0.02574$6.08M$267.90M+0.12%
06/13/2026$0.02595$0.02632$0.02513 $0.02572$4.85M$267.64M-0.89%
06/12/2026$0.02823$0.02827$0.02541 $0.02596$7.97M$270.09M-8.04%
06/11/2026$0.02663$0.03075$0.02623 $0.02822$14.37M$293.55M+5.97%
06/10/2026$0.02891$0.02937$0.02585 $0.02665$13.55M$277.17M-7.82%
06/09/2026$0.02648$0.02933$0.02523 $0.02891$17.31M—+9.18%
06/08/2026$0.02516$0.02770$0.02416 $0.02648$8.29M$275.30M+5.25%
06/07/2026$0.02511$0.02601$0.02431 $0.02517$4.98M$261.63M+0.24%
06/06/2026$0.02473$0.02542$0.02296 $0.02511$4.81M$260.96M+1.54%
06/05/2026$0.02688$0.02689$0.02316 $0.02473$10.37M$256.96M-8.00%
06/04/2026$0.03345$0.03398$0.02627 $0.02689$21.33M$279.36M-19.61%
06/03/2026$0.03283$0.03507$0.03223 $0.03346$7.90M$347.55M+1.92%
06/02/2026$0.03651$0.03745$0.03213 $0.03283$11.86M$340.94M-10.08%
06/01/2026$0.03391$0.03735$0.03290 $0.03650$7.70M$378.98M+7.64%
05/31/2026$0.03288$0.03417$0.03247 $0.03391$4.24M$352.03M+3.13%
05/30/2026$0.03314$0.03496$0.03264 $0.03287$3.69M$341.17M-0.81%
05/29/2026$0.03474$0.03489$0.03240 $0.03313$4.69M$343.80M-4.63%
05/28/2026$0.03651$0.03720$0.03344 $0.03473$8.38M$360.34M-4.88%
05/27/2026$0.03611$0.03749$0.03495 $0.03651$5.17M$378.91M+1.11%
05/26/2026$0.03680$0.03689$0.03468 $0.03611$6.58M$374.69M-1.87%
05/25/2026$0.03638$0.03760$0.03599 $0.03680$6.01M$381.78M+1.15%
05/24/2026$0.03776$0.03879$0.03519 $0.03637$7.10M$377.25M-3.68%
05/23/2026$0.04025$0.04102$0.03630 $0.03776$15.56M$391.60M-6.19%
05/22/2026$0.04397$0.04398$0.03982 $0.04024$7.12M$417.24M-8.48%
05/21/2026$0.04476$0.04591$0.04220 $0.04398$11.17M$455.93M-1.74%
05/20/2026$0.04748$0.04805$0.04433 $0.04476$8.00M$463.94M-5.73%
05/19/2026$0.04858$0.05023$0.04673 $0.04748$8.17M$492.04M-2.26%
05/18/2026$0.04649$0.04964$0.04553 $0.04858$10.02M$503.34M+4.50%
05/17/2026$0.04770$0.04965$0.04504 $0.04650$12.35M$481.70M-2.52%
05/16/2026$0.04556$0.04906$0.04304 $0.04771$14.28M$494.15M+4.72%
05/15/2026$0.04438$0.04613$0.04258 $0.04558$10.47M$472.00M+2.70%
05/14/2026$0.04317$0.04438$0.04214 $0.04437$2.80M$459.39M+2.78%
05/13/2026$0.04445$0.04581$0.04200 $0.04318$5.58M$446.98M-2.86%
05/12/2026$0.04332$0.04468$0.04171 $0.04445$5.30M$460.05M+2.61%
05/11/2026$0.04555$0.04568$0.04267 $0.04334$5.65M$448.47M-4.85%
05/10/2026$0.04486$0.04649$0.04406 $0.04557$5.76M$471.46M+1.58%
05/09/2026$0.04517$0.04731$0.04430 $0.04485$4.96M$463.93M-0.71%
05/08/2026$0.04410$0.04689$0.04336 $0.04518$10.66M$467.26M+2.45%
05/07/2026$0.04308$0.04436$0.04200 $0.04409$6.45M$455.90M+2.34%
05/06/2026$0.04133$0.04364$0.04132 $0.04307$8.24M$445.27M+4.21%
05/05/2026$0.03984$0.04296$0.03958 $0.04134$7.26M$427.31M+3.77%
05/04/2026$0.04027$0.04137$0.03870 $0.03984$4.83M$411.73M-1.07%
05/03/2026$0.04154$0.04157$0.03911 $0.04029$5.02M$416.30M-3.01%
05/02/2026$0.04166$0.04194$0.04103 $0.04153$2.41M$429.04M-0.31%
05/01/2026$0.04128$0.04249$0.04101 $0.04165$3.51M$430.20M+0.90%
04/30/2026$0.04245$0.04275$0.04002 $0.04129$6.65M$426.40M-2.73%
04/29/2026$0.04550$0.04773$0.04114 $0.04245$9.37M$438.30M-6.70%
04/28/2026$0.05014$0.05065$0.04486 $0.04549$8.98M$469.60M-9.27%
04/27/2026$0.04968$0.05136$0.04791 $0.05015$7.90M$517.61M+0.95%
04/26/2026$0.04965$0.05162$0.04887 $0.04968$5.70M$512.67M+0.06%
04/25/2026$0.04819$0.05033$0.04774 $0.04966$4.73M$512.37M+3.05%
04/24/2026$0.05027$0.05199$0.04750 $0.04819$8.51M$497.11M-4.14%
04/23/2026$0.04715$0.05045$0.04596 $0.05030$9.70M$518.78M+6.68%
04/22/2026$0.04761$0.04906$0.04587 $0.04714$7.82M$486.10M-0.99%
04/21/2026$0.04649$0.04914$0.04534 $0.04761$11.99M$490.85M+2.41%
04/20/2026$0.04048$0.04839$0.04045 $0.04648$16.21M$479.11M+14.82%
04/19/2026$0.04046$0.04214$0.03982 $0.04047$4.68M$417.09M+0.02%
04/18/2026$0.04142$0.04260$0.03997 $0.04045$4.82M$416.80M-2.34%
04/17/2026$0.04289$0.04300$0.04011 $0.04144$5.67M$426.93M-3.38%
04/16/2026$0.04207$0.04446$0.04179 $0.04290$10.97M$441.89M+1.97%
04/15/2026$0.03640$0.04407$0.03637 $0.04206$11.16M$433.15M+15.55%
04/14/2026$0.03713$0.03755$0.03621 $0.03640$3.08M$374.79M-1.97%
04/13/2026$0.03570$0.03736$0.03551 $0.03714$3.55M$382.34M+4.03%
04/12/2026$0.03934$0.03957$0.03561 $0.03569$3.35M$367.35M-9.28%
04/11/2026$0.03959$0.03996$0.03904 $0.03932$1.36M$404.64M-0.68%
04/10/2026$0.03894$0.03985$0.03880 $0.03958$1.90M$407.24M+1.64%
04/09/2026$0.03769$0.03947$0.03732 $0.03896$2.21M$400.78M+3.37%
04/08/2026$0.03958$0.03968$0.03755 $0.03769$2.93M$388.00M-4.78%
04/07/2026$0.03745$0.04000$0.03704 $0.03957$3.27M$407.27M+5.66%
04/06/2026$0.03887$0.03980$0.03721 $0.03746$3.19M$385.48M-3.63%
04/05/2026$0.03908$0.03949$0.03777 $0.03885$2.62M$399.71M-0.59%
04/04/2026$0.03955$0.03960$0.03861 $0.03909$1.71M$402.11M-1.16%
04/03/2026$0.03891$0.04042$0.03852 $0.03958$2.78M$407.07M+1.72%
04/02/2026$0.04117$0.04180$0.03820 $0.03890$4.14M—-5.51%
04/01/2026$0.04230$0.04284$0.04090 $0.04117$3.50M$423.27M-2.67%
03/31/2026$0.04268$0.04417$0.04154 $0.04230$5.90M$434.73M-0.89%
03/30/2026$0.04015$0.04490$0.04012 $0.04269$11.17M$438.74M+6.33%
03/29/2026$0.04028$0.04125$0.03860 $0.04014$6.87M—-0.35%
03/28/2026$0.03564$0.04198$0.03534 $0.04027$10.85M$413.71M+12.99%
03/27/2026$0.03528$0.03639$0.03427 $0.03563$3.63M$365.97M+0.99%
03/26/2026$0.03601$0.03622$0.03458 $0.03527$1.83M$362.21M-2.05%
03/25/2026$0.03597$0.03641$0.03561 $0.03600$1.44M$369.64M+0.08%
03/24/2026$0.03587$0.03634$0.03544 $0.03596$1.61M—+0.25%
03/23/2026$0.03474$0.03602$0.03402 $0.03587$2.48M—+3.25%
03/22/2026$0.03502$0.03568$0.03415 $0.03471$1.62M—-0.89%
03/21/2026$0.03604$0.03664$0.03478 $0.03503$1.27M$362.08M-2.80%
03/20/2026$0.03597$0.03636$0.03547 $0.03603$1.32M$372.35M+0.17%
03/19/2026$0.03637$0.03667$0.03492 $0.03596$2.56M$371.56M-1.13%
03/18/2026$0.03883$0.03914$0.03556 $0.03636$3.44M$375.62M-6.36%
03/17/2026$0.03989$0.03997$0.03848 $0.03883$2.77M$401.07M-2.66%
03/16/2026$0.03777$0.04037$0.03773 $0.03988$3.47M—+5.59%
03/15/2026$0.03830$0.03843$0.03751 $0.03778$1.82M$390.08M-1.36%
03/14/2026$0.03801$0.03859$0.03731 $0.03832$2.20M$395.58M+0.82%
03/13/2026$0.03728$0.03871$0.03722 $0.03802$3.33M$392.41M+1.98%
03/12/2026$0.03849$0.03856$0.03685 $0.03728$1.94M$384.70M-3.14%
03/11/2026$0.03825$0.03904$0.03766 $0.03848$3.17M$397.01M+0.60%
03/10/2026$0.03856$0.04114$0.03813 $0.03826$5.93M$394.67M-0.78%
03/09/2026$0.03621$0.03951$0.03620 $0.03855$7.07M—+6.46%
03/08/2026$0.03450$0.03746$0.03379 $0.03620$4.38M$373.28M+4.93%
03/07/2026$0.03641$0.03652$0.03367 $0.03451$3.07M$355.79M-5.22%
03/06/2026$0.03711$0.03782$0.03542 $0.03640$4.05M$375.21M-1.91%
03/05/2026$0.03752$0.03900$0.03695 $0.03711$5.20M$382.46M-1.09%
03/04/2026$0.03657$0.03827$0.03561 $0.03751$5.40M$386.51M+2.57%
03/03/2026$0.03451$0.03720$0.03438 $0.03658$6.48M—+6.00%
03/02/2026$0.03322$0.03546$0.03303 $0.03450$3.34M$355.36M+3.85%
03/01/2026$0.03466$0.03490$0.03256 $0.03322$3.36M$342.11M-4.15%
02/28/2026$0.03378$0.03509$0.03115 $0.03466$5.91M$356.88M+2.61%
02/27/2026$0.03206$0.03439$0.03197 $0.03379$4.53M$347.85M+5.40%
02/26/2026$0.03536$0.03548$0.03095 $0.03205$6.51M—-9.36%
02/25/2026$0.03332$0.03609$0.03311 $0.03536$3.73M$363.91M+6.12%
02/24/2026$0.03389$0.03459$0.03320 $0.03331$4.84M$342.74M-1.71%
02/23/2026$0.03485$0.03520$0.03270 $0.03390$4.64M$348.74M-2.73%
02/22/2026$0.03585$0.03585$0.03359 $0.03485$4.42M$358.44M-2.79%
02/21/2026$0.03557$0.03678$0.03539 $0.03587$2.79M$368.86M+0.84%
02/20/2026$0.03856$0.03894$0.03496 $0.03555$6.93M$365.50M-7.81%
02/19/2026$0.03955$0.03979$0.03741 $0.03855$2.35M$396.28M-2.53%
02/18/2026$0.04068$0.04106$0.03901 $0.03954$2.44M$406.38M-2.80%
02/17/2026$0.04176$0.04197$0.04000 $0.04067$2.02M$417.91M-2.61%
02/16/2026$0.04004$0.04194$0.03978 $0.04176$2.49M$429.03M+4.30%
02/15/2026$0.04295$0.04342$0.03953 $0.04004$4.41M$411.28M-6.78%
02/14/2026$0.04192$0.04422$0.04165 $0.04295$4.04M$441.09M+2.46%
02/13/2026$0.04008$0.04204$0.03947 $0.04192$3.15M$430.43M+4.59%
02/12/2026$0.03884$0.04086$0.03884 $0.04008$3.07M$411.46M+3.19%
02/11/2026$0.03974$0.04025$0.03763 $0.03883$4.10M$398.57M-2.29%
02/10/2026$0.04017$0.04069$0.03859 $0.03974$3.63M$407.82M-1.07%
02/09/2026$0.04125$0.04231$0.03934 $0.04016$3.04M$412.05M-2.64%
02/08/2026$0.04292$0.04294$0.04084 $0.04126$2.75M$423.26M-3.87%
02/07/2026$0.04171$0.04416$0.04079 $0.04291$6.79M$440.11M+2.88%
02/06/2026$0.03831$0.04260$0.03432 $0.04171$13.05M$427.72M+8.87%
02/05/2026$0.04439$0.04461$0.03790 $0.03831$12.74M$392.78M-13.70%
02/04/2026$0.04433$0.04567$0.04275 $0.04439$6.72M$455.03M+0.14%
02/03/2026$0.04621$0.04626$0.04189 $0.04434$9.65M$454.44M-4.05%
02/02/2026$0.04605$0.04716$0.04350 $0.04621$7.67M$473.51M+0.35%
02/01/2026$0.04438$0.04750$0.04424 $0.04606$11.02M$471.89M+3.79%
01/31/2026$0.04935$0.04941$0.04067 $0.04439$12.62M$454.70M-10.05%
01/30/2026$0.04717$0.05071$0.04656 $0.04936$11.28M$505.51M+4.64%
01/29/2026$0.05635$0.05648$0.04615 $0.04718$18.07M—-16.27%
01/28/2026$0.05765$0.05816$0.05591 $0.05635$6.39M—-2.25%
01/27/2026$0.05468$0.05828$0.05392 $0.05765$12.28M$590.07M+5.43%
01/26/2026$0.04979$0.05484$0.04932 $0.05469$6.41M—+9.84%
01/25/2026$0.05220$0.05453$0.04940 $0.04980$9.89M—-4.60%
01/24/2026$0.05065$0.05333$0.04968 $0.05221$5.66M—+3.08%
01/23/2026$0.05088$0.05288$0.04924 $0.05066$6.84M—-0.43%
01/22/2026$0.05091$0.05558$0.04995 $0.05088$11.82M—-0.06%
01/21/2026$0.05139$0.05366$0.04979 $0.05090$10.16M—-0.95%
01/20/2026$0.05735$0.05735$0.05104 $0.05140$15.84M$525.41M-10.37%
01/19/2026$0.05964$0.06108$0.05250 $0.05736$18.96M—-3.82%
01/18/2026$0.06212$0.06405$0.05883 $0.05964$14.32M—-3.99%
01/17/2026$0.05778$0.06434$0.05735 $0.06214$21.60M—+7.55%
01/16/2026$0.05813$0.06058$0.05712 $0.05780$14.79M—-0.57%
01/15/2026$0.05585$0.06312$0.05387 $0.05814$26.39M—+4.10%
01/14/2026$0.05354$0.05800$0.05350 $0.05585$15.94M—+4.31%
01/13/2026$0.05045$0.05521$0.05042 $0.05353$16.78M$546.47M+6.11%
01/12/2026$0.04873$0.05170$0.04793 $0.05044$10.31M—+3.51%
01/11/2026$0.05072$0.05100$0.04784 $0.04872$9.67M—-3.94%
01/10/2026$0.04484$0.05202$0.04434 $0.05072$14.57M—+13.11%
01/09/2026$0.04426$0.04593$0.04389 $0.04484$4.11M—+1.31%
01/08/2026$0.04335$0.04546$0.04316 $0.04426$6.79M—+2.10%
01/07/2026$0.04414$0.04450$0.04259 $0.04335$3.29M—-1.79%
01/06/2026$0.04554$0.04583$0.04251 $0.04414$6.82M$450.03M-3.07%
01/05/2026$0.04464$0.04698$0.04460 $0.04555$7.12M—+2.04%
01/04/2026$0.04565$0.04626$0.04455 $0.04463$5.62M—-2.23%
01/03/2026$0.04389$0.04675$0.04364 $0.04564$9.63M—+3.99%
01/02/2026$0.04111$0.04648$0.04111 $0.04389$14.19M—+6.76%
01/01/2026$0.04227$0.04331$0.04105 $0.04110$7.64M—-2.77%
12/31/2025$0.03971$0.04592$0.03951 $0.04228$30.46M—+6.47%
12/30/2025$0.03702$0.04000$0.03670 $0.03970$5.52M$404.23M+7.24%
12/29/2025$0.03628$0.03850$0.03623 $0.03703$8.36M—+2.07%
12/28/2025$0.03644$0.03713$0.03583 $0.03628$3.94M—-0.44%
12/27/2025$0.03659$0.03716$0.03567 $0.03644$2.68M—-0.41%
12/26/2025$0.03390$0.03695$0.03338 $0.03660$5.80M—+7.96%
12/25/2025$0.03498$0.03530$0.03380 $0.03391$2.49M—-3.06%
12/24/2025$0.03459$0.03609$0.03449 $0.03497$6.37M—+1.10%
12/23/2025$0.03603$0.03603$0.03430 $0.03459$2.89M$351.74M-4.00%
12/22/2025$0.03620$0.03727$0.03512 $0.03603$5.23M—-0.47%
12/21/2025$0.03678$0.03900$0.03523 $0.03621$10.16M—-1.55%
12/20/2025$0.03577$0.03958$0.03505 $0.03678$16.53M—+2.82%
12/19/2025$0.02874$0.03655$0.02858 $0.03577$16.44M—+24.46%
12/18/2025$0.02917$0.02975$0.02809 $0.02875$1.70M—-1.44%
12/17/2025$0.03043$0.03091$0.02877 $0.02917$1.33M—-4.14%
12/16/2025$0.03068$0.03071$0.02980 $0.03044$2.03M$309.13M-0.78%
12/15/2025$0.03203$0.03270$0.02993 $0.03069$2.67M—-4.18%
12/14/2025$0.03349$0.03358$0.03180 $0.03203$2.02M—-4.36%
12/13/2025$0.03355$0.03423$0.03310 $0.03348$2.05M—-0.21%
12/12/2025$0.03314$0.03451$0.03236 $0.03355$5.05M—+1.24%
12/11/2025$0.03220$0.03407$0.03193 $0.03313$6.10M—+2.89%
12/10/2025$0.03312$0.03334$0.03198 $0.03222$1.83M—-2.72%
12/09/2025$0.03178$0.03400$0.03178 $0.03311$6.10M—+4.19%
12/08/2025$0.03074$0.03255$0.03064 $0.03177$3.72M$322.20M+3.35%
12/07/2025$0.03182$0.03211$0.03014 $0.03075$4.02M—-3.36%
12/06/2025$0.02963$0.03221$0.02944 $0.03182$8.90M—+7.39%
12/05/2025$0.03019$0.03053$0.02920 $0.02963$1.24M—-1.85%
12/04/2025$0.03100$0.03103$0.02966 $0.03019$972.65K—-2.61%
12/03/2025$0.03021$0.03126$0.03021 $0.03099$1.51M—+2.58%
12/02/2025$0.02878$0.03073$0.02855 $0.03022$1.65M—+5.00%
12/01/2025$0.03020$0.03027$0.02795 $0.02878$2.75M$291.49M-4.70%
11/30/2025$0.03069$0.03138$0.03017 $0.03019$1.49M—-1.63%
11/29/2025$0.03053$0.03259$0.03024 $0.03069$3.63M—+0.52%
11/28/2025$0.02943$0.03102$0.02927 $0.03053$3.60M—+3.74%
11/27/2025$0.02925$0.02967$0.02884 $0.02942$1.11M—+0.58%
11/26/2025$0.02930$0.02950$0.02851 $0.02927$993.11K—-0.10%
11/25/2025$0.02885$0.02937$0.02827 $0.02929$936.19K—+1.53%
11/24/2025$0.02781$0.02912$0.02752 $0.02884$1.36M$291.72M+3.70%
11/23/2025$0.02792$0.02831$0.02776 $0.02780$1.00M—-0.43%
11/22/2025$0.02787$0.02818$0.02745 $0.02792$1.47M—+0.18%
11/21/2025$0.02853$0.02914$0.02669 $0.02788$3.81M—-2.28%
11/20/2025$0.02978$0.03058$0.02792 $0.02853$1.78M—-4.20%
11/19/2025$0.03091$0.03105$0.02865 $0.02978$1.28M—-3.66%
11/18/2025$0.03010$0.03135$0.02948 $0.03089$1.76M—+2.62%
11/17/2025$0.03060$0.03163$0.02948 $0.03009$2.08M$303.96M-1.67%
11/16/2025$0.03150$0.03208$0.02988 $0.03060$1.99M—-2.86%
11/15/2025$0.03098$0.03219$0.03094 $0.03150$1.71M—+1.68%
11/14/2025$0.03166$0.03188$0.03025 $0.03098$1.54M—-2.15%
11/13/2025$0.03247$0.03350$0.03104 $0.03167$1.96M—-2.46%

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

All sections