CoinXview PortfolioApp
EN
Coin: 1,259Exchanges: 22Market cap: $2.62T −4.75%Vol 24h: $38.20BDominance: BTC 58.3% ETH 10.4%ETH gas: 0.06 gweiFear & Greed: 25/100

Common Protocol (COMMON) price history

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

Monthly returns COMMON

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-80%-39%-0.2%-35%-26%-29%-45%-3.2%-18%-11%-76%—-100%
2025——————————-48%-35%-66%

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
11/05/2026$0.000008990$0.00002227$0.000007166 $0.00001230$23.81K$52.52K+36.82%
11/04/2026$0.00001419$0.00001419$0.000006150 $0.000008990$10.34K$38.39K-36.65%
11/03/2026$0.00002340$0.00002547$0.00001253 $0.00001495$6.24K$63.84K-36.11%
11/02/2026$0.00005037$0.00005242$0.00002283 $0.00002362$5.12K$100.86K-53.11%
11/01/2026$0.00005153$0.00005400$0.00005100 $0.00005110$1.47K$218.20K-0.83%
10/31/2026$0.00005101$0.00005346$0.00005100 $0.00005122$1.49K$218.71K+0.41%
10/30/2026$0.00005100$0.00005263$0.00005100 $0.00005101$1.56K$217.81K+0.02%
10/29/2026$0.00005165$0.00005249$0.00005100 $0.00005100$2.66K$217.77K-1.26%
10/28/2026$0.00005340$0.00005598$0.00005100 $0.00005231$2.87K$223.36K-2.04%
10/27/2026$0.00005323$0.00005822$0.00005106 $0.00005257$2.77K$224.47K-1.24%
10/26/2026$0.00005237$0.00005434$0.00005107 $0.00005281$2.83K$225.50K+0.84%
10/25/2026$0.00005634$0.00005674$0.00005105 $0.00005310$2.64K$226.74K-5.75%
10/24/2026$0.00005503$0.00005870$0.00005486 $0.00005773$2.91K$246.51K+4.91%
10/23/2026$0.00005961$0.00007880$0.00005502 $0.00005544$22.55K$236.73K-7.00%
10/22/2026$0.00005749$0.00006833$0.00005710 $0.00006050$8.10K$258.34K+5.24%
10/21/2026$0.00005774$0.00006099$0.00005702 $0.00005721$1.78K$244.29K-0.92%
10/20/2026$0.00005934$0.00007000$0.00005501 $0.00005766$4.09K$246.21K-2.83%
10/19/2026$0.00006300$0.00008299$0.00005101 $0.00005802$15.13K$247.75K-7.90%
10/18/2026$0.00006093$0.00006990$0.00005194 $0.00006430$5.40K$274.56K+5.53%
10/17/2026$0.00005186$0.00007000$0.00005123 $0.00006100$20.43K$260.47K+17.62%
10/16/2026$0.00005112$0.00006001$0.00004827 $0.00005169$4.11K$220.72K+1.12%
10/15/2026$0.00005303$0.00005306$0.00004592 $0.00005158$2.81K$220.25K-2.73%
10/14/2026$0.00005600$0.00005841$0.00005271 $0.00005332$1.28K$227.68K-4.79%
10/13/2026$0.00005809$0.00005964$0.00005361 $0.00005711$2.49K$243.86K-1.69%
10/12/2026$0.00005918$0.00006155$0.00005600 $0.00005725$1.69K$244.46K-3.26%
10/11/2026$0.00005786$0.00006200$0.00005786 $0.00005955$2.96K$254.28K+2.92%
10/10/2026$0.00005718$0.00006075$0.00005614 $0.00005859$1.87K$250.18K+2.47%
10/09/2026$0.00005975$0.00006238$0.00005463 $0.00005793$3.49K$247.36K-3.05%
10/08/2026$0.00006316$0.00006317$0.00005700 $0.00005977$3.17K$255.22K-5.37%
10/07/2026$0.00005920$0.00006569$0.00005814 $0.00006226$5.48K$265.85K+5.17%
10/06/2026$0.00005834$0.00006346$0.00005720 $0.00006000$5.03K$256.20K+2.85%
10/05/2026$0.00006044$0.00006272$0.00005660 $0.00005967$7.28K$254.79K-1.27%
10/04/2026$0.00006253$0.00006253$0.00005560 $0.00006093$4.16K$260.17K-2.56%
10/03/2026$0.00006300$0.00006766$0.00005500 $0.00006169$5.74K$263.42K-2.08%
10/02/2026$0.00005899$0.00007114$0.00005889 $0.00006300$11.26K$269.01K+6.80%
10/01/2026$0.00005768$0.00006301$0.00005567 $0.00005907$5.42K—+2.41%
09/30/2026$0.00006234$0.00006722$0.00005600 $0.00006009$4.51K—-3.61%
09/29/2026$0.00006487$0.00008299$0.00005504 $0.00006224$25.32K—-4.05%
09/28/2026$0.00006372$0.00007536$0.00006021 $0.00006590$13.49K—+3.42%
09/27/2026$0.00006927$0.00007081$0.00005925 $0.00006431$12.43K—-7.16%
09/26/2026$0.00006017$0.00008487$0.00005750 $0.00006929$22.64K—+15.16%
09/25/2026$0.00005712$0.00006021$0.00005574 $0.00006021$1.30K—+5.41%
09/24/2026$0.00005731$0.00006390$0.00004807 $0.00005720$4.35K—-0.19%
09/23/2026$0.00005890$0.00006100$0.00005449 $0.00005685$785.13—-3.48%
09/22/2026$0.00005990$0.00006157$0.00005601 $0.00005979$548.69—-0.18%
09/21/2026$0.00005973$0.00006272$0.00005201 $0.00006025$2.64K—+0.87%
09/20/2026$0.00006201$0.00006299$0.00005829 $0.00005973$1.94K—-3.68%
09/19/2026$0.00005684$0.00006886$0.00005601 $0.00006164$3.32K—+8.44%
09/18/2026$0.00005652$0.00006100$0.00005504 $0.00005729$659.87—+1.36%
09/17/2026$0.00005550$0.00005863$0.00005377 $0.00005652$554.43—+1.84%
09/16/2026$0.00005817$0.00006500$0.00005300 $0.00005550$3.21K—-4.59%
09/15/2026$0.00005506$0.00006299$0.00005420 $0.00005817$1.97K—+5.65%
09/14/2026$0.00005766$0.00005970$0.00005401 $0.00005623$901.54—-2.48%
09/13/2026$0.00005731$0.00006016$0.00005100 $0.00005766$1.79K—+0.61%
09/12/2026$0.00005903$0.00006100$0.00005647 $0.00005759$834.80—-2.44%
09/11/2026$0.00005770$0.00006100$0.00005400 $0.00005904$2.21K—+2.32%
09/10/2026$0.00006440$0.00006457$0.00005503 $0.00005911$1.84K—-8.21%
09/09/2026$0.00006348$0.00006736$0.00006133 $0.00006384$3.29K—+0.57%
09/08/2026$0.00006489$0.00006560$0.00006042 $0.00006348$2.94K—-2.17%
09/07/2026$0.00006452$0.00006600$0.00006390 $0.00006552$2.74K—+1.55%
09/06/2026$0.00006612$0.00006733$0.00006189 $0.00006599$4.23K—-0.20%
09/05/2026$0.00006900$0.00006985$0.00006082 $0.00006737$4.12K—-2.36%
09/04/2026$0.00006897$0.00007074$0.00006808 $0.00006911$1.74K—+0.20%
09/03/2026$0.00006744$0.00007799$0.00006522 $0.00006978$40.34K—+3.47%
09/02/2026$0.00007450$0.00007560$0.00006500 $0.00006784$52.48K—-8.94%
09/01/2026$0.00007357$0.00007756$0.00007350 $0.00007450$4.21K—+1.26%
08/31/2026$0.00007261$0.00007672$0.00007260 $0.00007357$9.72K—+1.32%
08/30/2026$0.00007454$0.00007583$0.00007241 $0.00007261$9.22K—-2.59%
08/29/2026$0.00007504$0.00008169$0.00007329 $0.00007462$12.32K—-0.56%
08/28/2026$0.00007457$0.00008673$0.00007200 $0.00007508$19.14K—+0.68%
08/27/2026$0.00007692$0.00008093$0.00007107 $0.00007457$37.49K—-3.06%
08/26/2026$0.00007601$0.00008680$0.00007537 $0.00007692$17.43K—+1.20%
08/25/2026$0.00007810$0.00007980$0.00007482 $0.00007601$9.95K—-2.68%
08/24/2026$0.00008202$0.00008499$0.00007112 $0.00007814$22.16K—-4.73%
08/23/2026$0.00008301$0.00008800$0.00008114 $0.00008263$11.11K—-0.46%
08/22/2026$0.00008848$0.00009459$0.00008249 $0.00008300$45.85K—-6.19%
08/21/2026$0.00008142$0.0001243$0.00006954 $0.00008973$99.41K—+10.21%
08/20/2026$0.00006767$0.00009303$0.00006301 $0.00008213$70.97K—+21.37%
08/19/2026$0.00007341$0.00007486$0.00006565 $0.00006997$12.92K—-4.69%
08/18/2026$0.00007449$0.00008988$0.00006958 $0.00007341$14.18K—-1.45%
08/17/2026$0.00007098$0.00008208$0.00007072 $0.00007449$32.14K—+4.95%
08/16/2026$0.00007500$0.00008191$0.00007035 $0.00007099$54.80K—-5.35%
08/15/2026$0.00007959$0.00008496$0.00007433 $0.00007593$35.08K—-4.60%
08/14/2026$0.00007288$0.0001300$0.00007158 $0.00007977$113.65K—+9.45%
08/13/2026$0.00006976$0.00009667$0.00006814 $0.00007282$89.76K—+4.39%
08/12/2026$0.00007006$0.00007247$0.00006710 $0.00006970$6.53K—-0.51%
08/11/2026$0.00006849$0.00007254$0.00006704 $0.00007029$15.02K—+2.63%
08/10/2026$0.00007414$0.00007798$0.00006827 $0.00006882$29.91K—-7.18%
08/09/2026$0.00007613$0.00008071$0.00007272 $0.00007433$22.90K—-2.36%
08/08/2026$0.00007081$0.00008688$0.00006912 $0.00007577$136.63K—+7.00%
08/07/2026$0.00007063$0.00008499$0.00006792 $0.00007107$64.90K—+0.62%
08/06/2026$0.00006873$0.0001490$0.00006699 $0.00007086$158.49K—+3.10%
08/05/2026$0.00006600$0.00008400$0.00006500 $0.00006849$39.33K—+3.77%
08/04/2026$0.00006700$0.00006900$0.00006600 $0.00006700$2.96K—+0.00%
08/03/2026$0.00007000$0.00007400$0.00006700 $0.00006800$4.05K—-2.86%
08/02/2026$0.00007100$0.00007500$0.00006900 $0.00007000$7.26K—-1.41%
08/01/2026$0.00007600$0.00007800$0.00006800 $0.00006900$10.21K—-9.21%
07/31/2026$0.00008800$0.00008800$0.00007600 $0.00007600$9.42K—-13.64%
07/30/2026$0.00008300$0.0001050$0.00008200 $0.00008600$56.91K—+3.61%
07/29/2026$0.00009300$0.00009500$0.00008300 $0.00008300$10.62K—-10.75%
07/28/2026$0.00008400$0.0001000$0.00008200 $0.00009300$77.81K—+10.71%
07/27/2026$0.00008100$0.00009200$0.00007900 $0.00008700$54.35K—+7.41%
07/26/2026$0.00007800$0.00008900$0.00006800 $0.00008300$36.45K—+6.41%
07/25/2026$0.00008200$0.00009200$0.00007800 $0.00007800$19.69K—-4.88%
07/24/2026$0.00009600$0.00009700$0.00007800 $0.00008200$23.76K—-14.58%
07/23/2026$0.0001010$0.0001040$0.00009600 $0.00009600$9.23K—-4.95%
07/22/2026$0.0001090$0.0001240$0.0001010 $0.0001010$26.26K—-7.34%
07/21/2026$0.0001130$0.0001250$0.0001090 $0.0001100$29.82K—-2.65%
07/20/2026$0.0001000$0.0001190$0.00009700 $0.0001130$51.12K—+13.00%
07/19/2026$0.0001070$0.0001160$0.00009900 $0.00009900$25.00K—-7.48%
07/18/2026$0.0001150$0.0001310$0.0001040 $0.0001090$38.52K—-5.22%
07/17/2026$0.0001230$0.0001320$0.0001160 $0.0001160$40.32K—-5.69%
07/16/2026$0.0001290$0.0001360$0.0001220 $0.0001230$27.00K—-4.65%
07/15/2026$0.0001260$0.0001460$0.0001240 $0.0001290$68.62K—+2.38%
07/14/2026$0.0001210$0.0001390$0.0001190 $0.0001260$47.32K—+4.13%
07/13/2026$0.0001190$0.0001400$0.0001180 $0.0001230$39.67K—+3.36%
07/12/2026$0.0001240$0.0001330$0.0001180 $0.0001180$39.59K—-4.84%
07/11/2026$0.0001240$0.0001360$0.0001190 $0.0001240$31.97K—+0.00%
07/10/2026$0.0001130$0.0001340$0.0001100 $0.0001250$38.15K—+10.62%
07/09/2026$0.0001180$0.0001180$0.0001120 $0.0001130$3.48K—-4.24%
07/08/2026$0.0001280$0.0001340$0.0001180 $0.0001180$19.14K—-7.81%
07/07/2026$0.0001320$0.0001390$0.0001260 $0.0001290$26.45K—-2.27%
07/06/2026$0.0001310$0.0001410$0.0001270 $0.0001330$39.77K—+1.53%
07/05/2026$0.0001310$0.0001460$0.0001290 $0.0001310$30.71K—+0.00%
07/04/2026$0.0001350$0.0001440$0.0001310 $0.0001310$14.77K—-2.96%
07/03/2026$0.0001310$0.0001560$0.0001280 $0.0001370$76.06K—+4.58%
07/02/2026$0.0001250$0.0001590$0.0001210 $0.0001310$57.50K—+4.80%
07/01/2026$0.0001380$0.0001540$0.0001240 $0.0001260$29.45K—-8.70%
06/30/2026$0.0001490$0.0001600$0.0001340 $0.0001380$61.28K—-7.38%
06/29/2026$0.0001120$0.0001840$0.0001110 $0.0001510$150.61K—+34.82%
06/28/2026$0.0001210$0.0001340$0.0001010 $0.0001120$24.46K—-7.44%
06/27/2026$0.0001370$0.0001480$0.00008400 $0.0001210$32.31K—-11.68%
06/26/2026$0.0001300$0.0001700$0.0001250 $0.0001390$53.25K—+6.92%
06/25/2026$0.0001180$0.0001370$0.0001110 $0.0001310$25.05K—+11.02%
06/24/2026$0.0001380$0.0001610$0.0001090 $0.0001190$42.85K—-13.77%
06/23/2026$0.0001440$0.0001460$0.0001380 $0.0001380$1.37K—-4.17%
06/22/2026$0.0001450$0.0001480$0.0001450 $0.0001450$1.02K—+0.00%
06/21/2026$0.0001470$0.0001470$0.0001450 $0.0001450$726.11—-1.36%
06/20/2026$0.0001460$0.0001620$0.0001450 $0.0001460$10.62K—+0.00%
06/19/2026$0.0001500$0.0001520$0.0001450 $0.0001470$1.97K—-2.00%
06/18/2026$0.0001590$0.0001900$0.0001480 $0.0001500$21.87K—-5.66%
06/17/2026$0.0001610$0.0001630$0.0001590 $0.0001590$840.75—-1.24%
06/16/2026$0.0001580$0.0001680$0.0001560 $0.0001620$10.63K—+2.53%
06/15/2026$0.0001530$0.0001610$0.0001490 $0.0001590$4.34K—+3.92%
06/14/2026$0.0001570$0.0001580$0.0001510 $0.0001540$3.12K—-1.91%
06/13/2026$0.0001620$0.0001800$0.0001530 $0.0001570$26.97K—-3.09%
06/12/2026$0.0001630$0.0001670$0.0001600 $0.0001620$2.35K—-0.61%
06/11/2026$0.0001570$0.0001830$0.0001550 $0.0001610$19.66K—+2.55%
06/10/2026$0.0001640$0.0001830$0.0001550 $0.0001570$15.49K—-4.27%
06/09/2026$0.0001760$0.0001840$0.0001620 $0.0001630$20.63K—-7.39%
06/08/2026$0.0001710$0.0002160$0.0001690 $0.0001760$48.95K—+2.92%
06/07/2026$0.0001610$0.0002080$0.0001410 $0.0001730$30.26K—+7.45%
06/06/2026$0.0001620$0.0002020$0.0001520 $0.0001610$33.19K—-0.62%
06/05/2026$0.0001720$0.0001760$0.0001540 $0.0001610$20.27K—-6.40%
06/04/2026$0.0001760$0.0001850$0.0001710 $0.0001730$9.74K—-1.70%
06/03/2026$0.0001840$0.0001850$0.0001750 $0.0001780$4.43K—-3.26%
06/02/2026$0.0001900$0.0001910$0.0001840 $0.0001860$2.51K—-2.11%
06/01/2026$0.0001950$0.0002020$0.0001860 $0.0001920$31.07K—-1.54%
05/31/2026$0.0002050$0.0002190$0.0001900 $0.0001950$41.24K—-4.88%
05/30/2026$0.0002000$0.0002090$0.0001980 $0.0002050$2.73K—+2.50%
05/29/2026$0.0002080$0.0002190$0.0001980 $0.0001990$9.40K—-4.33%
05/28/2026$0.0002140$0.0002150$0.0002060 $0.0002080$3.35K—-2.80%
05/27/2026$0.0002180$0.0002220$0.0002130 $0.0002130$5.42K—-2.29%
05/26/2026$0.0002240$0.0002320$0.0002160 $0.0002180$10.05K—-2.68%
05/25/2026$0.0002300$0.0002470$0.0002210 $0.0002240$35.00K—-2.61%
05/24/2026$0.0002230$0.0002460$0.0002190 $0.0002290$14.98K—+2.69%
05/23/2026$0.0002210$0.0002370$0.0002140 $0.0002230$30.95K—+0.90%
05/22/2026$0.0002390$0.0002490$0.0002150 $0.0002210$29.17K—-7.53%
05/21/2026$0.0002560$0.0002580$0.0002280 $0.0002380$44.98K—-7.03%
05/20/2026$0.0002480$0.0003260$0.0002460 $0.0002540$130.86K—+2.42%
05/19/2026$0.0002090$0.0002610$0.0002060 $0.0002480$32.33K—+18.66%
05/18/2026$0.0002250$0.0002490$0.0002040 $0.0002090$59.40K—-7.11%
05/17/2026$0.0002320$0.0002450$0.0002210 $0.0002250$14.75K—-3.02%
05/16/2026$0.0002510$0.0002580$0.0002190 $0.0002320$11.61K—-7.57%
05/15/2026$0.0002670$0.0002770$0.0002470 $0.0002510$16.96K—-5.99%
05/14/2026$0.0002960$0.0003170$0.0002560 $0.0002670$42.03K—-9.80%
05/13/2026$0.0003260$0.0003660$0.0002730 $0.0002940$46.60K—-9.82%
05/12/2026$0.0003280$0.0003550$0.0003200 $0.0003270$18.62K—-0.30%
05/11/2026$0.0003370$0.0003790$0.0003170 $0.0003280$33.85K—-2.67%
05/10/2026$0.0003230$0.0003680$0.0003140 $0.0003400$28.86K—+5.26%
05/09/2026$0.0002960$0.0003810$0.0002950 $0.0003210$59.62K—+8.45%
05/08/2026$0.0002760$0.0003590$0.0002650 $0.0002980$45.72K—+7.97%
05/07/2026$0.0002620$0.0002800$0.0002590 $0.0002750$17.31K—+4.96%
05/06/2026$0.0002670$0.0002980$0.0002600 $0.0002620$21.83K—-1.87%
05/05/2026$0.0002640$0.0002740$0.0002590 $0.0002640$4.34K—+0.00%
05/04/2026$0.0002660$0.0002820$0.0002570 $0.0002650$8.95K—-0.38%
05/03/2026$0.0002550$0.0002840$0.0002480 $0.0002660$16.63K—+4.31%
05/02/2026$0.0002590$0.0002710$0.0002450 $0.0002530$18.48K—-2.32%
05/01/2026$0.0002620$0.0002790$0.0002590 $0.0002600$4.21K—-0.76%
04/30/2026$0.0002700$0.0002820$0.0002580 $0.0002620$9.85K—-2.96%
04/29/2026$0.0002780$0.0002880$0.0002650 $0.0002710$12.72K—-2.52%
04/28/2026$0.0002830$0.0003210$0.0002740 $0.0002790$29.31K—-1.41%
04/27/2026$0.0002990$0.0003380$0.0002660 $0.0002860$51.21K—-4.35%
04/26/2026$0.0003210$0.0003270$0.0002970 $0.0002990$7.21K—-6.85%
04/25/2026$0.0003340$0.0003880$0.0003160 $0.0003190$36.51K—-4.49%
04/24/2026$0.0003200$0.0003730$0.0003030 $0.0003310$61.38K—+3.44%
04/23/2026$0.0002950$0.0004010$0.0002950 $0.0003200$124.20K—+8.47%
04/22/2026$0.0002830$0.0003600$0.0002730 $0.0002980$52.22K—+5.30%
04/21/2026$0.0002870$0.0003110$0.0002820 $0.0002840$11.75K—-1.05%
04/20/2026$0.0002970$0.0003140$0.0002680 $0.0002860$23.42K—-3.70%
04/19/2026$0.0002710$0.0003090$0.0002200 $0.0002970$20.25K—+9.59%
04/18/2026$0.0002800$0.0002980$0.0002560 $0.0002730$33.40K—-2.50%
04/17/2026$0.0002730$0.0003240$0.0002600 $0.0002810$24.51K—+2.93%
04/16/2026$0.0002540$0.0002990$0.0002470 $0.0002790$18.26K—+9.84%
04/15/2026$0.0002710$0.0002800$0.0002460 $0.0002540$21.24K—-6.27%
04/14/2026$0.0002900$0.0003100$0.0002700 $0.0002750$34.99K—-5.17%
04/13/2026$0.0003090$0.0003260$0.0002730 $0.0002900$28.56K—-6.15%
04/12/2026$0.0003020$0.0003680$0.0002950 $0.0003100$50.13K—+2.65%
04/11/2026$0.0003500$0.0003530$0.0002880 $0.0002990$32.24K—-14.57%
04/10/2026$0.0003560$0.0003790$0.0003450 $0.0003500$7.51K—-1.69%
04/09/2026$0.0003480$0.0004370$0.0003270 $0.0003570$112.01K—+2.59%
04/08/2026$0.0003770$0.0004320$0.0003290 $0.0003480$43.89K—-7.69%
04/07/2026$0.0002700$0.0004800$0.0002620 $0.0003800$79.64K—+40.74%
04/06/2026$0.0002810$0.0003230$0.0002580 $0.0002680$48.40K—-4.63%
04/05/2026$0.0003270$0.0003320$0.0002640 $0.0002820$36.68K—-13.76%
04/04/2026$0.0003440$0.0003640$0.0003190 $0.0003250$36.85K—-5.52%
04/03/2026$0.0003610$0.0003740$0.0003310 $0.0003450$30.85K—-4.43%
04/02/2026$0.0003550$0.0003900$0.0003340 $0.0003620$26.27K—+1.97%
04/01/2026$0.0004040$0.0004220$0.0003470 $0.0003580$52.35K—-11.39%
03/31/2026$0.0004590$0.0004760$0.0004040 $0.0004040$29.58K—-11.98%
03/30/2026$0.0004220$0.0005580$0.0004090 $0.0004550$87.43K—+7.82%
03/29/2026$0.0004380$0.0005050$0.0003780 $0.0004240$327.69K—-3.20%
03/28/2026$0.0003960$0.0005420$0.0003750 $0.0004360$280.50K—+10.10%
03/27/2026$0.0003480$0.0006630$0.0003140 $0.0003960$400.33K—+13.79%
03/26/2026$0.0003120$0.0006070$0.0002690 $0.0003530$54.80K—+13.14%
03/25/2026$0.0003420$0.0003670$0.0002980 $0.0003110$15.64K—-9.06%
03/24/2026$0.0003920$0.0004190$0.0003240 $0.0003420$45.56K—-12.76%
03/23/2026$0.0004270$0.0004410$0.0003510 $0.0003960$25.66K—-7.26%
03/22/2026$0.0004920$0.0006350$0.0004270 $0.0004280$176.23K—-13.01%
03/21/2026$0.0002210$0.0005790$0.0002210 $0.0004890$309.51K—+121.27%
03/20/2026$0.0002060$0.0002660$0.0002030 $0.0002190$5.90K—+6.31%
03/19/2026$0.0002220$0.0002220$0.0002040 $0.0002060$3.83K—-7.21%
03/18/2026$0.0002420$0.0002440$0.0002110 $0.0002200$6.01K—-9.09%
03/17/2026$0.0002390$0.0002640$0.0002320 $0.0002380$7.67K—-0.42%
03/16/2026$0.0002340$0.0002770$0.0002310 $0.0002390$3.68K—+2.14%
03/15/2026$0.0002410$0.0002500$0.0002240 $0.0002320$6.53K—-3.73%
03/14/2026$0.0002430$0.0002470$0.0002360 $0.0002430$4.19K—+0.00%
03/13/2026$0.0002560$0.0002660$0.0002400 $0.0002440$2.60K—-4.69%
03/12/2026$0.0002610$0.0002680$0.0002510 $0.0002580$2.63K—-1.15%
03/11/2026$0.0002590$0.0002800$0.0002520 $0.0002610$6.60K—+0.77%
03/10/2026$0.0002650$0.0004310$0.0002510 $0.0002600$10.58K—-1.89%
03/09/2026$0.0002900$0.0003000$0.0002600 $0.0002620$8.68K—-9.66%
03/08/2026$0.0002790$0.0003310$0.0002720 $0.0002890$10.28K—+3.58%
03/07/2026$0.0002930$0.0002990$0.0002640 $0.0002770$8.51K—-5.46%
03/06/2026$0.0003140$0.0003160$0.0002940 $0.0002940$3.58K—-6.37%
03/05/2026$0.0003140$0.0003220$0.0003040 $0.0003160$3.79K—+0.64%
03/04/2026$0.0003430$0.0003610$0.0003010 $0.0003120$16.12K—-9.04%
03/03/2026$0.0003960$0.0004000$0.0003080 $0.0003430$22.66K—-13.38%
03/02/2026$0.0004010$0.0004220$0.0003870 $0.0003990$6.93K—-0.50%
03/01/2026$0.0004050$0.0004570$0.0003960 $0.0004010$8.30K—-0.99%
02/28/2026$0.0004270$0.0004370$0.0003830 $0.0004070$14.33K—-4.68%
02/27/2026$0.0004050$0.0004800$0.0003980 $0.0004280$14.17K—+5.68%
02/26/2026$0.0003770$0.0006150$0.0003680 $0.0004030$20.78K—+6.90%
02/25/2026$0.0003880$0.0003950$0.0003760 $0.0003760$12.24K—-3.09%
02/24/2026$0.0003950$0.0003970$0.0003820 $0.0003860$3.48K—-2.28%
02/23/2026$0.0004040$0.0004040$0.0003780 $0.0003930$6.95K—-2.72%
02/22/2026$0.0004200$0.0004200$0.0003980 $0.0004030$5.88K—-4.05%
02/21/2026$0.0004200$0.0006340$0.0004130 $0.0004160$8.87K—-0.95%
02/20/2026$0.0004270$0.0004420$0.0004100 $0.0004190$10.88K—-1.87%
02/19/2026$0.0004250$0.0005410$0.0004160 $0.0004250$7.12K—+0.00%
02/18/2026$0.0004340$0.0004520$0.0004150 $0.0004280$8.55K—-1.38%
02/17/2026$0.0004400$0.0004510$0.0004230 $0.0004350$8.42K—-1.14%
02/16/2026$0.0004200$0.0004620$0.0004120 $0.0004380$13.76K—+4.29%
02/15/2026$0.0004540$0.0004710$0.0004140 $0.0004220$14.81K—-7.05%
02/14/2026$0.0004400$0.0004880$0.0004180 $0.0004540$18.31K—+3.18%
02/13/2026$0.0004480$0.0007000$0.0004390 $0.0004410$9.17K—-1.56%
02/12/2026$0.0004800$0.0004860$0.0004390 $0.0004490$12.13K—-6.46%
02/11/2026$0.0005250$0.0005550$0.0004660 $0.0004790$19.77K—-8.76%
02/10/2026$0.0005620$0.0005950$0.0005000 $0.0005210$29.08K—-7.30%
02/09/2026$0.0006050$0.0006660$0.0005530 $0.0005630$24.95K—-6.94%
02/08/2026$0.0006170$0.0006550$0.0005870 $0.0006020$19.84K—-2.43%
02/07/2026$0.0006010$0.0006770$0.0005520 $0.0006190$50.42K—+3.00%
02/06/2026$0.0005580$0.0007220$0.0005040 $0.0005990$73.77K—+7.35%
02/05/2026$0.0005500$0.0007360$0.0004620 $0.0005580$73.48K—+1.45%
02/04/2026$0.0005970$0.0006680$0.0004670 $0.0005530$81.32K—-7.37%
02/03/2026$0.0005100$0.001091$0.0004760 $0.0005970$86.56K—+17.06%
02/02/2026$0.0005610$0.0005970$0.0004530 $0.0005120$34.56K—-8.73%
02/01/2026$0.0006690$0.0007520$0.0005530 $0.0005690$45.95K—-14.95%
01/31/2026$0.0008960$0.001199$0.0006490 $0.0006630$91.41K—-26.00%
01/30/2026$0.001527$0.001556$0.0008720 $0.0008950$120.22K—-41.39%
01/29/2026$0.001749$0.001750$0.001384 $0.001534$126.03K—-12.29%
01/28/2026$0.002754$0.002754$0.001734 $0.001745$214.25K—-36.64%
01/27/2026$0.002686$0.002792$0.002670 $0.002786$2.08K—+3.72%
01/26/2026$0.002690$0.002742$0.002662 $0.002672$796.04—-0.67%
01/25/2026$0.002847$0.002983$0.002496 $0.002635$16.63K—-7.45%
01/24/2026$0.002664$0.002965$0.002652 $0.002873$22.27K—+7.85%
01/23/2026$0.002485$0.002819$0.002485 $0.002657$13.31K—+6.92%
01/22/2026$0.002512$0.002721$0.002468 $0.002495$16.34K—-0.68%
01/21/2026$0.002456$0.002538$0.002427 $0.002496$4.70K—+1.63%
01/20/2026$0.002624$0.002685$0.002415 $0.002451$31.84K—-6.59%
01/19/2026$0.002942$0.002948$0.002080 $0.002637$121.39K—-10.37%
01/18/2026$0.003145$0.003149$0.002962 $0.002962$6.15K—-5.82%
01/17/2026$0.002970$0.003383$0.002925 $0.003150$12.37K—+6.06%
01/16/2026$0.002835$0.002939$0.002829 $0.002936$30.01K—+3.56%
01/15/2026$0.002947$0.003055$0.002700 $0.002833$31.65K—-3.87%
01/14/2026$0.003159$0.003188$0.002956 $0.002964$16.52K—-6.17%
01/13/2026$0.003004$0.003209$0.002965 $0.003135$107.03K—+4.36%
01/12/2026$0.002965$0.003203$0.002906 $0.003031$16.20K—+2.23%
01/11/2026$0.003107$0.003204$0.002893 $0.002950$18.78K—-5.05%
01/10/2026$0.002943$0.003238$0.002924 $0.003122$14.74K—+6.08%
01/09/2026$0.002960$0.003031$0.002877 $0.002968$4.23K—+0.27%
01/08/2026$0.002988$0.003044$0.002803 $0.002963$10.92K—-0.84%
01/07/2026$0.003394$0.003394$0.002950 $0.002993$10.79K—-11.81%
01/06/2026$0.003337$0.003450$0.003201 $0.003365$8.39K—+0.84%
01/05/2026$0.003377$0.003384$0.003116 $0.003349$13.47K—-0.83%
01/04/2026$0.003350$0.003461$0.003311 $0.003364$8.37K—+0.42%
01/03/2026$0.003275$0.003477$0.003247 $0.003298$24.59K—+0.70%
01/02/2026$0.003328$0.003392$0.003204 $0.003264$12.21K—-1.92%
01/01/2026$0.003272$0.003345$0.003129 $0.003316$11.88K—+1.34%
12/31/2025$0.003136$0.003380$0.003026 $0.003277$14.76K—+4.50%
12/30/2025$0.003105$0.003459$0.002949 $0.003142$28.93K—+1.19%
12/29/2025$0.003123$0.003266$0.003007 $0.003096$13.21K—-0.86%
12/28/2025$0.003159$0.003263$0.003089 $0.003144$5.56K—-0.47%
12/27/2025$0.003062$0.003167$0.003004 $0.003167$3.51K—+3.43%
12/26/2025$0.002968$0.003093$0.002901 $0.003065$5.54K—+3.27%
12/25/2025$0.003042$0.003292$0.002944 $0.002944$22.10K—-3.22%
12/24/2025$0.002997$0.003033$0.002835 $0.003033$10.14K—+1.20%
12/23/2025$0.003041$0.003062$0.002890 $0.002989$11.42K—-1.71%
12/22/2025$0.003020$0.003058$0.002934 $0.003014$11.66K—-0.20%
12/21/2025$0.003148$0.003216$0.002913 $0.003004$35.58K—-4.57%
12/20/2025$0.003081$0.003236$0.003033 $0.003162$25.46K—+2.63%
12/19/2025$0.002908$0.003144$0.002856 $0.003091$31.74K—+6.29%
12/18/2025$0.003208$0.003217$0.002797 $0.002908$122.85K—-9.35%
12/17/2025$0.003443$0.003453$0.003150 $0.003202$106.88K—-7.00%
12/16/2025$0.003623$0.003635$0.003430 $0.003437$94.86K—-5.13%
12/15/2025$0.003924$0.004557$0.003504 $0.003621$398.98K—-7.72%
12/14/2025$0.004091$0.004179$0.003846 $0.003917$61.96K—-4.25%
12/13/2025$0.004098$0.004202$0.003986 $0.004059$44.70K—-0.95%
12/12/2025$0.004571$0.004666$0.003939 $0.004082$109.87K—-10.70%
12/11/2025$0.004674$0.004861$0.004341 $0.004575$68.65K—-2.12%
12/10/2025$0.005045$0.005299$0.004519 $0.004677$168.78K—-7.29%
12/09/2025$0.005323$0.005335$0.004836 $0.005044$177.41K—-5.24%
12/08/2025$0.004436$0.02400$0.004424 $0.005348$2.38M—+20.56%
12/07/2025$0.004666$0.004835$0.004389 $0.004447$107.26K—-4.69%
12/06/2025$0.004522$0.004702$0.004375 $0.004672$52.29K—+3.32%
12/05/2025$0.004960$0.005354$0.004398 $0.004531$164.17K—-8.65%
12/04/2025$0.004965$0.005141$0.004773 $0.004932$120.82K—-0.66%
12/03/2025$0.004714$0.005033$0.004506 $0.004941$134.62K—+4.82%
12/02/2025$0.004388$0.004816$0.004274 $0.004722$73.90K—+7.61%
12/01/2025$0.005038$0.005038$0.004210 $0.004386$96.25K—-12.94%
11/30/2025$0.005078$0.005199$0.004948 $0.005069$32.09K—-0.18%
11/29/2025$0.005412$0.005698$0.004925 $0.005074$154.06K—-6.25%
11/28/2025$0.005854$0.005873$0.005222 $0.005406$46.98K—-7.65%
11/27/2025$0.005620$0.005936$0.005455 $0.005859$54.37K—+4.25%
11/26/2025$0.006137$0.006231$0.005486 $0.005663$168.47K—-7.72%
11/25/2025$0.007197$0.007663$0.005914 $0.006115$247.82K—-15.03%
11/24/2025$0.006126$0.008232$0.005975 $0.007156$595.68K—+16.81%
11/23/2025$0.006214$0.006911$0.005886 $0.006145$151.73K—-1.11%
11/22/2025$0.006123$0.006661$0.005736 $0.006258$408.55K—+2.20%
11/21/2025$0.005862$0.006845$0.005346 $0.006143$583.48K—+4.79%
11/20/2025$0.006441$0.006469$0.005558 $0.005877$95.46K—-8.76%
11/19/2025$0.006895$0.006897$0.006133 $0.006419$98.33K—-6.90%
11/18/2025$0.006866$0.007019$0.006719 $0.006909$52.66K—+0.63%
11/17/2025$0.007410$0.007476$0.006758 $0.006860$43.94K—-7.42%
11/16/2025$0.008105$0.008123$0.007082 $0.007407$75.87K—-8.61%
11/15/2025$0.008462$0.008636$0.008038 $0.008129$77.87K—-3.94%
11/14/2025$0.008780$0.008858$0.007838 $0.008487$113.62K—-3.34%
11/13/2025$0.01074$0.01095$0.008459 $0.008792$198.25K—-18.12%
11/12/2025$0.01100$0.01148$0.009919 $0.01078$417.69K—-2.00%
11/11/2025$0.01006$0.01162$0.009644 $0.01102$4.33M—+9.53%
11/10/2025$0.01255$0.01299$0.009857 $0.01008$2.38M—-19.69%
11/09/2025$0.01269$0.01371$0.01154 $0.01255$2.87M—-1.10%
11/08/2025$0.01156$0.01297$0.01038 $0.01272$3.15M—+9.96%
11/07/2025$0.01151$0.01214$0.01036 $0.01158$4.42M—+0.67%

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

All sections