CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.44T −1.47%Vol 24h: $24.67BDominance: BTC 58.8% ETH 10.0%ETH gas: 1.2 gweiFear & Greed: 28/100

Lịch sử giá COTI

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

Monthly returns COTI

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-32%-14%+7.0%+5.9%-10%-35%+103%-19%+0.5%-27%-7.4%—-57%
2025-15%-26%-7.5%+19%-27%-14%+3.8%-3.8%-17%-27%-11%-26%-82%
2024-20%+276%-11%-43%+19%-26%+8.2%-21%+45%-22%+72%-23%+69%
2023+85%-14%-4.6%-3.9%-11%-26%-13%-16%+8.0%+13%+22%+25%+30%
2022-7.5%-30%+18%-34%-26%-30%+16%-18%+20%-4.4%-27%-28%-85%
2021+35%+202%+134%-11%-42%-35%-9.8%+129%+98%+2.9%-29%-22%+645%
2020——-12%+33%-8.6%+21%+71%+105%-55%-26%+63%+0.7%+150%
Monthly average+7.6%+66%+18%-5.0%-15%-21%+26%+22%+14%-13%+15%-12%
Up years2/62/63/73/71/71/75/72/75/72/73/62/6

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$0.009050$0.009270$0.008850 $0.008980$208.84K$26.76M-0.77%
11/11/2026$0.009460$0.009590$0.008870 $0.009050$545.57K$26.97M-4.33%
11/10/2026$0.009650$0.009750$0.009320 $0.009460$542.27K$28.19M-1.97%
11/09/2026$0.009280$0.009940$0.009100 $0.009650$1.05M$28.75M+3.99%
11/08/2026$0.009560$0.009760$0.009000 $0.009280$1.43M$27.65M-2.93%
11/07/2026$0.009520$0.01021$0.009220 $0.009560$1.17M$28.48M+0.42%
11/06/2026$0.009480$0.009800$0.009480 $0.009510$275.12K$28.34M+0.32%
11/05/2026$0.01015$0.01032$0.009230 $0.009470$580.62K$28.22M-6.70%
11/04/2026$0.009790$0.01034$0.009460 $0.01015$604.06K$30.24M+3.68%
11/03/2026$0.009810$0.009990$0.009660 $0.009800$399.24K$29.20M-0.10%
11/02/2026$0.01004$0.01046$0.009700 $0.009810$970.38K$29.23M-2.29%
11/01/2026$0.009700$0.01100$0.009680 $0.01004$2.92M$29.91M+3.51%
10/31/2026$0.009860$0.009910$0.009530 $0.009700$352.60K$28.90M-1.62%
10/30/2026$0.009680$0.009990$0.008620 $0.009870$2.51M$29.41M+1.96%
10/29/2026$0.01044$0.01076$0.009530 $0.009670$1.18M$28.81M-7.38%
10/28/2026$0.01054$0.01070$0.01023 $0.01044$602.16K$31.11M-0.95%
10/27/2026$0.01038$0.01059$0.01002 $0.01053$638.29K$31.37M+1.45%
10/26/2026$0.01041$0.01061$0.01016 $0.01037$710.36K$30.90M-0.38%
10/25/2026$0.01061$0.01080$0.01021 $0.01041$763.82K$31.02M-1.89%
10/24/2026$0.01100$0.01117$0.01050 $0.01062$1.42M$31.64M-3.45%
10/23/2026$0.01078$0.01240$0.01066 $0.01100$4.58M$32.78M+2.04%
10/22/2026$0.01119$0.01139$0.01070 $0.01079$568.30K$32.15M-3.57%
10/21/2026$0.01123$0.01177$0.01109 $0.01118$1.24M$33.31M-0.45%
10/20/2026$0.01083$0.01152$0.01067 $0.01123$803.12K$33.46M+3.69%
10/19/2026$0.01074$0.01100$0.01054 $0.01082$627.51K$32.24M+0.74%
10/18/2026$0.01101$0.01123$0.01023 $0.01074$669.39K$32.00M-2.45%
10/17/2026$0.01145$0.01150$0.01064 $0.01100$498.87K$32.78M-3.93%
10/16/2026$0.01130$0.01200$0.01123 $0.01146$1.55M$34.15M+1.42%
10/15/2026$0.01166$0.01174$0.01062 $0.01131$2.04M$33.70M-3.00%
10/14/2026$0.01226$0.01261$0.01151 $0.01165$1.26M$34.71M-4.98%
10/13/2026$0.01246$0.01305$0.01173 $0.01226$1.45M$36.53M-1.61%
10/12/2026$0.01354$0.01377$0.01245 $0.01246$1.51M$37.13M-7.98%
10/11/2026$0.01310$0.01373$0.01294 $0.01354$1.16M$40.34M+3.36%
10/10/2026$0.01279$0.01339$0.01276 $0.01309$902.46K$39.00M+2.35%
10/09/2026$0.01293$0.01327$0.01266 $0.01278$988.55K$38.08M-1.16%
10/08/2026$0.01321$0.01353$0.01217 $0.01293$2.49M$38.53M-2.12%
10/07/2026$0.01352$0.01377$0.01253 $0.01321$2.05M$39.36M-2.29%
10/06/2026$0.01427$0.01445$0.01328 $0.01352$1.69M$40.28M-5.26%
10/05/2026$0.01394$0.01448$0.01390 $0.01428$1.64M$42.55M+2.44%
10/04/2026$0.01407$0.01419$0.01355 $0.01394$1.39M$41.54M-0.92%
10/03/2026$0.01393$0.01415$0.01325 $0.01407$1.48M$41.92M+1.01%
10/02/2026$0.01385$0.01480$0.01345 $0.01394$4.63M$41.54M+0.65%
10/01/2026$0.01325$0.01440$0.01304 $0.01386$2.92M—+4.60%
09/30/2026$0.01320$0.01358$0.01275 $0.01324$2.18M—+0.30%
09/29/2026$0.01310$0.01360$0.01245 $0.01320$3.03M—+0.76%
09/28/2026$0.01491$0.01509$0.01270 $0.01310$4.36M—-12.14%
09/27/2026$0.01520$0.01524$0.01438 $0.01491$3.48M—-1.91%
09/26/2026$0.01638$0.01660$0.01504 $0.01519$3.34M—-7.26%
09/25/2026$0.01624$0.01699$0.01600 $0.01637$3.46M—+0.80%
09/24/2026$0.01662$0.01676$0.01521 $0.01625$5.78M—-2.23%
09/23/2026$0.01542$0.01800$0.01538 $0.01662$10.47M—+7.78%
09/22/2026$0.01494$0.01606$0.01425 $0.01543$9.01M—+3.28%
09/21/2026$0.01821$0.01884$0.01454 $0.01493$9.57M—-18.01%
09/20/2026$0.01927$0.01951$0.01703 $0.01821$4.70M—-5.50%
09/19/2026$0.02127$0.02150$0.01856 $0.01928$8.77M—-9.36%
09/18/2026$0.02533$0.02675$0.02020 $0.02127$13.32M—-16.03%
09/17/2026$0.01725$0.02654$0.01717 $0.02535$17.61M—+46.96%
09/16/2026$0.01619$0.01960$0.01598 $0.01725$6.50M—+6.55%
09/15/2026$0.01673$0.01776$0.01590 $0.01618$3.15M—-3.29%
09/14/2026$0.01598$0.01730$0.01590 $0.01672$2.26M—+4.63%
09/13/2026$0.01741$0.01766$0.01582 $0.01599$2.01M—-8.16%
09/12/2026$0.01775$0.01787$0.01668 $0.01741$2.41M—-1.92%
09/11/2026$0.01860$0.01903$0.01729 $0.01774$3.91M—-4.62%
09/10/2026$0.01850$0.01955$0.01730 $0.01860$5.48M—+0.54%
09/09/2026$0.01771$0.02207$0.01713 $0.01849$10.20M—+4.40%
09/08/2026$0.01687$0.01849$0.01656 $0.01770$3.77M—+4.92%
09/07/2026$0.01699$0.01890$0.01583 $0.01687$5.31M—-0.71%
09/06/2026$0.01547$0.01938$0.01547 $0.01696$12.91M—+9.63%
09/05/2026$0.01437$0.01648$0.01408 $0.01547$4.90M—+7.65%
09/04/2026$0.01323$0.01479$0.01311 $0.01437$3.21M—+8.62%
09/03/2026$0.01286$0.01349$0.01286 $0.01320$1.18M—+2.64%
09/02/2026$0.01266$0.01348$0.01256 $0.01288$1.48M—+1.74%
09/01/2026$0.01317$0.01353$0.01252 $0.01265$1.38M—-3.95%
08/31/2026$0.01300$0.01400$0.01293 $0.01317$1.98M—+1.31%
08/30/2026$0.01393$0.01399$0.01266 $0.01301$1.84M—-6.60%
08/29/2026$0.01264$0.01500$0.01259 $0.01392$8.66M—+10.13%
08/28/2026$0.01261$0.01350$0.01188 $0.01264$2.47M—+0.24%
08/27/2026$0.01236$0.01300$0.01219 $0.01257$1.79M—+1.70%
08/26/2026$0.01161$0.01266$0.01156 $0.01236$1.94M—+6.46%
08/25/2026$0.01243$0.01303$0.01144 $0.01159$2.57M—-6.76%
08/24/2026$0.01219$0.01427$0.01175 $0.01243$6.98M—+1.97%
08/23/2026$0.01135$0.01315$0.01135 $0.01219$4.93M—+7.40%
08/22/2026$0.01146$0.01351$0.01052 $0.01136$9.78M—-0.87%
08/21/2026$0.009870$0.01467$0.009770 $0.01147$8.22M—+16.21%
08/20/2026$0.009920$0.01035$0.009790 $0.009870$1.39M—-0.50%
08/19/2026$0.009700$0.01018$0.009510 $0.009910$1.35M—+2.16%
08/18/2026$0.01007$0.01050$0.009660 $0.009700$1.22M—-3.67%
08/17/2026$0.01032$0.01102$0.01005 $0.01007$1.80M—-2.42%
08/16/2026$0.01048$0.01250$0.009860 $0.01032$4.14M—-1.53%
08/15/2026$0.01068$0.01108$0.01007 $0.01048$2.00M—-1.87%
08/14/2026$0.01111$0.01210$0.01057 $0.01068$4.21M—-3.87%
08/13/2026$0.01245$0.01378$0.01054 $0.01112$12.78M—-10.68%
08/12/2026$0.01002$0.01529$0.009310 $0.01247$7.90M—+24.45%
08/11/2026$0.01150$0.01172$0.009940 $0.01001$1.47M—-12.96%
08/10/2026$0.01190$0.01212$0.01117 $0.01149$1.50M—-3.45%
08/09/2026$0.01232$0.01344$0.01184 $0.01190$1.75M—-3.41%
08/08/2026$0.01253$0.01350$0.01221 $0.01232$1.66M—-1.68%
08/07/2026$0.01433$0.01443$0.01250 $0.01253$3.03M—-12.56%
08/06/2026$0.01289$0.01650$0.01222 $0.01433$7.18M—+11.17%
08/05/2026$0.01413$0.01447$0.01263 $0.01288$3.78M—-8.85%
08/04/2026$0.01256$0.01660$0.01182 $0.01412$10.71M—+12.42%
08/03/2026$0.01285$0.01295$0.01125 $0.01257$3.60M—-2.18%
08/02/2026$0.01483$0.01504$0.01269 $0.01285$5.12M—-13.35%
08/01/2026$0.01625$0.01749$0.01398 $0.01482$11.10M—-8.80%
07/31/2026$0.01347$0.01866$0.01277 $0.01624$21.84M—+20.56%
07/30/2026$0.01728$0.02100$0.01335 $0.01346$27.73M—-22.11%
07/29/2026$0.01101$0.01892$0.01022 $0.01729$32.25M—+57.04%
07/28/2026$0.01105$0.01480$0.01051 $0.01101$24.30M—-0.36%
07/27/2026$0.007430$0.01420$0.007360 $0.01104$10.42M—+48.59%
07/26/2026$0.007390$0.007550$0.007310 $0.007450$144.56K—+0.81%
07/25/2026$0.007250$0.007600$0.007210 $0.007390$107.86K—+1.93%
07/24/2026$0.007370$0.007510$0.007230 $0.007240$131.99K—-1.76%
07/23/2026$0.007600$0.007650$0.007330 $0.007360$109.96K—-3.16%
07/22/2026$0.007530$0.007760$0.007420 $0.007600$155.11K—+0.93%
07/21/2026$0.007370$0.007810$0.007370 $0.007530$208.67K—+2.17%
07/20/2026$0.007330$0.007420$0.007170 $0.007380$111.71K—+0.68%
07/19/2026$0.007440$0.007500$0.007260 $0.007330$83.48K—-1.48%
07/18/2026$0.007490$0.007500$0.007310 $0.007430$107.02K—-0.80%
07/17/2026$0.007540$0.007610$0.007360 $0.007490$122.84K—-0.66%
07/16/2026$0.007770$0.007800$0.007510 $0.007560$194.92K—-2.70%
07/15/2026$0.007910$0.007960$0.007710 $0.007770$185.68K—-1.77%
07/14/2026$0.007750$0.007930$0.007630 $0.007900$187.09K—+1.94%
07/13/2026$0.007970$0.008090$0.007610 $0.007740$134.55K—-2.89%
07/12/2026$0.008090$0.008140$0.007900 $0.007960$97.77K—-1.61%
07/11/2026$0.008200$0.008330$0.008060 $0.008100$68.51K—-1.22%
07/10/2026$0.008080$0.008280$0.008020 $0.008190$134.38K—+1.36%
07/09/2026$0.008190$0.008280$0.007950 $0.008080$123.47K—-1.34%
07/08/2026$0.008270$0.008340$0.007890 $0.008180$189.00K—-1.09%
07/07/2026$0.008550$0.008620$0.008210 $0.008260$200.32K—-3.39%
07/06/2026$0.008700$0.008740$0.008150 $0.008540$225.17K—-1.84%
07/05/2026$0.008940$0.009000$0.008460 $0.008710$200.50K—-2.57%
07/04/2026$0.008810$0.009300$0.008690 $0.008950$160.42K—+1.59%
07/03/2026$0.008480$0.008920$0.008340 $0.008800$186.11K—+3.77%
07/02/2026$0.008340$0.008580$0.008230 $0.008480$210.71K—+1.68%
07/01/2026$0.008010$0.008490$0.007780 $0.008350$258.80K—+4.24%
06/30/2026$0.008280$0.008350$0.007890 $0.008010$275.18K—-3.26%
06/29/2026$0.008370$0.008580$0.008240 $0.008280$181.88K—-1.08%
06/28/2026$0.008450$0.008590$0.008270 $0.008380$99.93K—-0.83%
06/27/2026$0.008750$0.008850$0.008410 $0.008440$123.81K—-3.54%
06/26/2026$0.008460$0.008940$0.008110 $0.008760$186.86K—+3.55%
06/25/2026$0.008720$0.008900$0.008170 $0.008450$176.66K—-3.10%
06/24/2026$0.008980$0.009010$0.008350 $0.008720$197.55K—-2.90%
06/23/2026$0.009390$0.009400$0.008810 $0.008950$263.34K—-4.69%
06/22/2026$0.009340$0.009830$0.009270 $0.009390$211.43K—+0.54%
06/21/2026$0.009610$0.009780$0.009310 $0.009340$93.91K—-2.81%
06/20/2026$0.009390$0.009690$0.009250 $0.009600$224.68K—+2.24%
06/19/2026$0.009540$0.009680$0.009270 $0.009370$113.75K—-1.78%
06/18/2026$0.009960$0.01001$0.009210 $0.009530$138.40K—-4.32%
06/17/2026$0.01019$0.01035$0.009790 $0.009940$235.93K—-2.45%
06/16/2026$0.01037$0.01047$0.009970 $0.01016$123.26K—-2.03%
06/15/2026$0.01024$0.01071$0.01016 $0.01036$196.38K—+1.17%
06/14/2026$0.01000$0.01025$0.009700 $0.01023$77.13K—+2.30%
06/13/2026$0.009900$0.01010$0.009850 $0.009990$96.35K—+0.91%
06/12/2026$0.009870$0.01006$0.009670 $0.009900$144.10K—+0.30%
06/11/2026$0.009570$0.01004$0.009530 $0.009880$322.46K—+3.24%
06/10/2026$0.009800$0.009890$0.009290 $0.009540$217.67K—-2.65%
06/09/2026$0.01013$0.01017$0.009560 $0.009800$171.89K—-3.26%
06/08/2026$0.01002$0.01067$0.009710 $0.01013$310.39K—+1.10%
06/07/2026$0.009690$0.01023$0.009560 $0.009990$290.99K—+3.10%
06/06/2026$0.009800$0.009970$0.009130 $0.009690$291.85K—-1.12%
06/05/2026$0.01097$0.01101$0.009330 $0.009790$734.34K—-10.76%
06/04/2026$0.01237$0.01257$0.01076 $0.01097$608.13K—-11.32%
06/03/2026$0.01177$0.01252$0.01149 $0.01235$326.18K—+4.93%
06/02/2026$0.01276$0.01280$0.01153 $0.01176$472.03K—-7.84%
06/01/2026$0.01228$0.01340$0.01219 $0.01275$1.01M—+3.83%
05/31/2026$0.01215$0.01252$0.01191 $0.01227$167.63K—+0.99%
05/30/2026$0.01175$0.01241$0.01175 $0.01214$278.59K—+3.32%
05/29/2026$0.01166$0.01197$0.01137 $0.01176$223.76K—+0.86%
05/28/2026$0.01177$0.01180$0.01112 $0.01166$251.34K—-0.93%
05/27/2026$0.01223$0.01235$0.01167 $0.01178$212.04K—-3.68%
05/26/2026$0.01245$0.01251$0.01205 $0.01223$232.47K—-1.77%
05/25/2026$0.01231$0.01282$0.01231 $0.01245$138.18K—+1.14%
05/24/2026$0.01280$0.01288$0.01208 $0.01229$147.91K—-3.98%
05/23/2026$0.01249$0.01302$0.01199 $0.01281$279.21K—+2.56%
05/22/2026$0.01297$0.01307$0.01240 $0.01248$228.71K—-3.78%
05/21/2026$0.01290$0.01304$0.01268 $0.01297$159.29K—+0.54%
05/20/2026$0.01246$0.01297$0.01232 $0.01291$227.79K—+3.61%
05/19/2026$0.01270$0.01278$0.01221 $0.01246$180.61K—-1.89%
05/18/2026$0.01268$0.01285$0.01225 $0.01270$343.30K—+0.16%
05/17/2026$0.01298$0.01330$0.01233 $0.01269$223.44K—-2.23%
05/16/2026$0.01378$0.01389$0.01298 $0.01298$202.06K—-5.81%
05/15/2026$0.01475$0.01498$0.01368 $0.01375$334.78K—-6.78%
05/14/2026$0.01453$0.01524$0.01418 $0.01473$304.27K—+1.38%
05/13/2026$0.01507$0.01579$0.01439 $0.01452$635.28K—-3.65%
05/12/2026$0.01520$0.01540$0.01454 $0.01507$341.28K—-0.86%
05/11/2026$0.01536$0.01586$0.01487 $0.01519$449.50K—-1.11%
05/10/2026$0.01478$0.01553$0.01455 $0.01533$468.84K—+3.72%
05/09/2026$0.01505$0.01532$0.01474 $0.01479$336.41K—-1.73%
05/08/2026$0.01442$0.01526$0.01406 $0.01506$352.66K—+4.44%
05/07/2026$0.01422$0.01456$0.01389 $0.01443$307.86K—+1.48%
05/06/2026$0.01417$0.01463$0.01407 $0.01421$373.18K—+0.28%
05/05/2026$0.01430$0.01436$0.01399 $0.01416$282.22K—-0.98%
05/04/2026$0.01407$0.01449$0.01393 $0.01428$391.25K—+1.49%
05/03/2026$0.01408$0.01413$0.01380 $0.01409$240.73K—+0.07%
05/02/2026$0.01372$0.01444$0.01360 $0.01405$434.40K—+2.41%
05/01/2026$0.01365$0.01398$0.01355 $0.01375$371.06K—+0.73%
04/30/2026$0.01357$0.01384$0.01325 $0.01364$303.23K—+0.52%
04/29/2026$0.01397$0.01405$0.01328 $0.01357$269.32K—-2.86%
04/28/2026$0.01396$0.01414$0.01364 $0.01398$255.77K—+0.14%
04/27/2026$0.01419$0.01424$0.01370 $0.01396$328.07K—-1.62%
04/26/2026$0.01415$0.01447$0.01402 $0.01419$335.93K—+0.28%
04/25/2026$0.01442$0.01488$0.01389 $0.01412$328.14K—-2.08%
04/24/2026$0.01451$0.01474$0.01408 $0.01440$593.42K—-0.76%
04/23/2026$0.01465$0.01472$0.01425 $0.01450$370.48K—-1.02%
04/22/2026$0.01487$0.01537$0.01462 $0.01463$352.76K—-1.61%
04/21/2026$0.01534$0.01542$0.01462 $0.01486$610.01K—-3.13%
04/20/2026$0.01384$0.01608$0.01384 $0.01533$1.60M—+10.77%
04/19/2026$0.01488$0.01495$0.01378 $0.01383$501.65K—-7.06%
04/18/2026$0.01527$0.01570$0.01441 $0.01488$719.45K—-2.55%
04/17/2026$0.01479$0.01588$0.01440 $0.01527$1.09M—+3.25%
04/16/2026$0.01394$0.01512$0.01390 $0.01480$748.57K—+6.17%
04/15/2026$0.01328$0.01400$0.01328 $0.01394$386.55K—+4.97%
04/14/2026$0.01376$0.01379$0.01317 $0.01328$281.09K—-3.49%
04/13/2026$0.01326$0.01384$0.01318 $0.01376$281.24K—+3.77%
04/12/2026$0.01395$0.01403$0.01316 $0.01326$360.96K—-4.95%
04/11/2026$0.01415$0.01432$0.01373 $0.01396$243.53K—-1.34%
04/10/2026$0.01361$0.01455$0.01360 $0.01416$569.08K—+4.04%
04/09/2026$0.01354$0.01382$0.01341 $0.01360$260.46K—+0.44%
04/08/2026$0.01398$0.01417$0.01350 $0.01353$419.01K—-3.22%
04/07/2026$0.01329$0.01400$0.01290 $0.01398$468.24K—+5.19%
04/06/2026$0.01331$0.01379$0.01316 $0.01329$453.23K—-0.15%
04/05/2026$0.01326$0.01330$0.01260 $0.01330$271.84K—+0.30%
04/04/2026$0.01372$0.01380$0.01300 $0.01325$345.78K—-3.43%
04/03/2026$0.01313$0.01405$0.01301 $0.01374$796.56K—+4.65%
04/02/2026$0.01281$0.01332$0.01228 $0.01312$672.96K—+2.42%
04/01/2026$0.01288$0.01307$0.01265 $0.01279$348.27K—-0.70%
03/31/2026$0.01284$0.01326$0.01255 $0.01290$572.76K—+0.47%
03/30/2026$0.01236$0.01295$0.01234 $0.01283$258.59K—+3.80%
03/29/2026$0.01256$0.01305$0.01218 $0.01234$345.80K—-1.75%
03/28/2026$0.01226$0.01296$0.01200 $0.01255$345.68K—+2.37%
03/27/2026$0.01281$0.01322$0.01216 $0.01225$528.08K—-4.37%
03/26/2026$0.01258$0.01295$0.01200 $0.01281$345.83K—+1.83%
03/25/2026$0.01264$0.01281$0.01235 $0.01254$230.13K—-0.79%
03/24/2026$0.01289$0.01310$0.01226 $0.01264$351.80K—-1.94%
03/23/2026$0.01209$0.01323$0.01192 $0.01288$498.77K—+6.53%
03/22/2026$0.01236$0.01269$0.01189 $0.01208$307.54K—-2.27%
03/21/2026$0.01314$0.01320$0.01225 $0.01235$258.26K—-6.01%
03/20/2026$0.01322$0.01365$0.01284 $0.01314$420.92K—-0.61%
03/19/2026$0.01394$0.01416$0.01298 $0.01322$543.40K—-5.16%
03/18/2026$0.01404$0.01422$0.01293 $0.01393$742.81K—-0.78%
03/17/2026$0.01353$0.01514$0.01310 $0.01406$1.94M—+3.92%
03/16/2026$0.01300$0.01382$0.01286 $0.01353$895.30K—+4.08%
03/15/2026$0.01228$0.01358$0.01228 $0.01301$1.72M—+5.94%
03/14/2026$0.01240$0.01247$0.01214 $0.01230$193.27K—-0.81%
03/13/2026$0.01243$0.01307$0.01232 $0.01240$631.35K—-0.24%
03/12/2026$0.01219$0.01255$0.01192 $0.01240$354.54K—+1.72%
03/11/2026$0.01194$0.01250$0.01177 $0.01220$530.45K—+2.18%
03/10/2026$0.01184$0.01206$0.01168 $0.01195$343.98K—+0.93%
03/09/2026$0.01161$0.01209$0.01156 $0.01184$254.37K—+1.98%
03/08/2026$0.01173$0.01196$0.01137 $0.01162$345.35K—-0.94%
03/07/2026$0.01198$0.01211$0.01163 $0.01172$267.27K—-2.17%
03/06/2026$0.01259$0.01265$0.01181 $0.01196$354.05K—-5.00%
03/05/2026$0.01256$0.01327$0.01242 $0.01258$1.03M—+0.16%
03/04/2026$0.01197$0.01271$0.01173 $0.01256$630.45K—+4.93%
03/03/2026$0.01184$0.01250$0.01149 $0.01197$975.30K—+1.10%
03/02/2026$0.01147$0.01212$0.01127 $0.01182$441.11K—+3.05%
03/01/2026$0.01206$0.01233$0.01123 $0.01145$468.49K—-5.06%
02/28/2026$0.01172$0.01211$0.01094 $0.01206$624.98K—+2.90%
02/27/2026$0.01182$0.01242$0.01154 $0.01172$682.79K—-0.85%
02/26/2026$0.01216$0.01219$0.01156 $0.01182$650.07K—-2.80%
02/25/2026$0.01127$0.01263$0.01121 $0.01216$738.61K—+7.90%
02/24/2026$0.01191$0.01218$0.01082 $0.01126$1.08M—-5.46%
02/23/2026$0.01158$0.01336$0.01081 $0.01191$2.60M—+2.85%
02/22/2026$0.01203$0.01205$0.01138 $0.01158$535.62K—-3.74%
02/21/2026$0.01228$0.01262$0.01203 $0.01203$473.24K—-2.04%
02/20/2026$0.01218$0.01253$0.01171 $0.01229$827.65K—+0.90%
02/19/2026$0.01171$0.01254$0.01125 $0.01216$881.04K—+3.84%
02/18/2026$0.01227$0.01271$0.01159 $0.01170$654.89K—-4.65%
02/17/2026$0.01231$0.01435$0.01218 $0.01226$3.39M—-0.41%
02/16/2026$0.01222$0.01247$0.01200 $0.01232$460.95K—+0.82%
02/15/2026$0.01281$0.01293$0.01188 $0.01223$552.28K—-4.53%
02/14/2026$0.01237$0.01312$0.01208 $0.01282$499.71K—+3.64%
02/13/2026$0.01201$0.01246$0.01156 $0.01236$609.75K—+2.91%
02/12/2026$0.01186$0.01250$0.01170 $0.01200$538.24K—+1.18%
02/11/2026$0.01202$0.01212$0.01118 $0.01185$654.33K—-1.41%
02/10/2026$0.01200$0.01208$0.01144 $0.01200$464.99K—+0.00%
02/09/2026$0.01194$0.01235$0.01160 $0.01199$606.41K—+0.42%
02/08/2026$0.01259$0.01263$0.01187 $0.01195$321.70K—-5.08%
02/07/2026$0.01276$0.01288$0.01221 $0.01260$508.20K—-1.25%
02/06/2026$0.01162$0.01309$0.01030 $0.01278$1.34M—+9.98%
02/05/2026$0.01379$0.01403$0.01125 $0.01160$1.35M—-15.88%
02/04/2026$0.01413$0.01437$0.01317 $0.01379$807.79K—-2.41%
02/03/2026$0.01494$0.01496$0.01367 $0.01415$861.81K—-5.29%
02/02/2026$0.01390$0.01506$0.01357 $0.01493$1.06M—+7.41%
02/01/2026$0.01406$0.01437$0.01357 $0.01391$560.33K—-1.07%
01/31/2026$0.01612$0.01612$0.01226 $0.01406$1.43M—-12.78%
01/30/2026$0.01580$0.01643$0.01509 $0.01611$1.07M—+1.96%
01/29/2026$0.01726$0.01733$0.01537 $0.01580$797.84K—-8.46%
01/28/2026$0.01752$0.01753$0.01665 $0.01727$563.82K—-1.43%
01/27/2026$0.01784$0.01803$0.01705 $0.01751$471.61K—-1.85%
01/26/2026$0.01731$0.01827$0.01712 $0.01783$527.59K—+3.00%
01/25/2026$0.01840$0.01874$0.01679 $0.01732$807.91K—-5.87%
01/24/2026$0.01873$0.01901$0.01839 $0.01840$357.87K—-1.76%
01/23/2026$0.01914$0.01977$0.01860 $0.01874$654.32K—-2.09%
01/22/2026$0.01965$0.02014$0.01876 $0.01914$638.38K—-2.60%
01/21/2026$0.01922$0.02041$0.01893 $0.01964$1.21M—+2.19%
01/20/2026$0.02180$0.02212$0.01897 $0.01923$2.12M—-11.79%
01/19/2026$0.02044$0.02428$0.01745 $0.02181$5.68M—+6.70%
01/18/2026$0.02242$0.02269$0.02041 $0.02044$517.98K—-8.83%
01/17/2026$0.02162$0.02285$0.02131 $0.02239$827.26K—+3.56%
01/16/2026$0.02096$0.02169$0.02084 $0.02160$465.67K—+3.05%
01/15/2026$0.02229$0.02236$0.02058 $0.02096$672.54K—-5.97%
01/14/2026$0.02294$0.02328$0.02213 $0.02229$1.26M—-2.83%
01/13/2026$0.02062$0.02324$0.02056 $0.02294$907.31K—+11.25%
01/12/2026$0.02104$0.02173$0.02047 $0.02062$475.99K—-2.00%
01/11/2026$0.02153$0.02191$0.02076 $0.02104$353.13K—-2.28%
01/10/2026$0.02173$0.02213$0.02125 $0.02154$282.13K—-0.87%
01/09/2026$0.02183$0.02209$0.02122 $0.02171$470.19K—-0.55%
01/08/2026$0.02221$0.02247$0.02109 $0.02182$711.52K—-1.76%
01/07/2026$0.02340$0.02383$0.02180 $0.02221$775.36K—-5.09%
01/06/2026$0.02289$0.02356$0.02183 $0.02338$1.04M—+2.14%
01/05/2026$0.02253$0.02329$0.02182 $0.02290$832.09K—+1.64%
01/04/2026$0.02237$0.02319$0.02212 $0.02252$648.62K—+0.67%
01/03/2026$0.02242$0.02294$0.02174 $0.02237$445.28K—-0.22%
01/02/2026$0.02185$0.02247$0.02174 $0.02241$527.90K—+2.56%
01/01/2026$0.02071$0.02200$0.02061 $0.02184$423.28K—+5.46%
12/31/2025$0.02107$0.02135$0.01986 $0.02071$736.11K—-1.71%
12/30/2025$0.02135$0.02145$0.02092 $0.02106$348.97K—-1.36%
12/29/2025$0.02193$0.02252$0.02113 $0.02135$353.00K—-2.64%
12/28/2025$0.02263$0.02271$0.02162 $0.02192$348.24K—-3.14%
12/27/2025$0.02161$0.02268$0.02144 $0.02260$340.87K—+4.58%
12/26/2025$0.02108$0.02215$0.02107 $0.02163$313.20K—+2.61%
12/25/2025$0.02146$0.02200$0.02101 $0.02107$456.05K—-1.82%
12/24/2025$0.02105$0.02157$0.02058 $0.02142$328.44K—+1.76%
12/23/2025$0.02101$0.02149$0.02052 $0.02104$518.86K—+0.14%
12/22/2025$0.02087$0.02160$0.02036 $0.02103$447.07K—+0.77%
12/21/2025$0.02133$0.02137$0.02001 $0.02087$453.62K—-2.16%
12/20/2025$0.02181$0.02205$0.02120 $0.02130$286.49K—-2.34%
12/19/2025$0.02031$0.02197$0.01989 $0.02182$650.33K—+7.43%
12/18/2025$0.02025$0.02168$0.01953 $0.02032$844.54K—+0.35%
12/17/2025$0.02214$0.02226$0.01998 $0.02023$701.25K—-8.63%
12/16/2025$0.02234$0.02245$0.02149 $0.02215$621.13K—-0.85%
12/15/2025$0.02299$0.02361$0.02152 $0.02234$601.76K—-2.83%
12/14/2025$0.02402$0.02439$0.02281 $0.02299$593.50K—-4.29%
12/13/2025$0.02364$0.02410$0.02350 $0.02399$385.21K—+1.48%
12/12/2025$0.02504$0.02513$0.02306 $0.02362$841.71K—-5.67%
12/11/2025$0.02515$0.02543$0.02391 $0.02501$891.22K—-0.56%
12/10/2025$0.02631$0.02655$0.02499 $0.02516$1.14M—-4.37%
12/09/2025$0.02618$0.02748$0.02550 $0.02629$1.13M—+0.42%
12/08/2025$0.02576$0.02697$0.02559 $0.02619$432.91K—+1.67%
12/07/2025$0.02694$0.02727$0.02534 $0.02582$559.60K—-4.16%
12/06/2025$0.02616$0.02730$0.02594 $0.02693$358.03K—+2.94%
12/05/2025$0.02707$0.02727$0.02552 $0.02626$924.53K—-2.99%
12/04/2025$0.02793$0.02825$0.02627 $0.02708$588.60K—-3.04%
12/03/2025$0.02702$0.03109$0.02702 $0.02795$3.48M—+3.44%
12/02/2025$0.02502$0.02736$0.02458 $0.02703$842.64K—+8.03%
12/01/2025$0.02797$0.02805$0.02457 $0.02501$1.61M—-10.58%
11/30/2025$0.02841$0.02978$0.02780 $0.02797$918.24K—-1.55%
11/29/2025$0.03015$0.03049$0.02839 $0.02840$1.02M—-5.80%
11/28/2025$0.02932$0.03108$0.02833 $0.03015$1.64M—+2.83%
11/27/2025$0.03037$0.03082$0.02893 $0.02933$1.20M—-3.42%
11/26/2025$0.02890$0.03112$0.02796 $0.03038$1.90M—+5.12%
11/25/2025$0.02819$0.02909$0.02704 $0.02892$1.49M—+2.59%
11/24/2025$0.02752$0.02905$0.02700 $0.02820$1.82M—+2.47%
11/23/2025$0.02772$0.02832$0.02733 $0.02752$1.16M—-0.72%
11/22/2025$0.02792$0.02841$0.02733 $0.02773$1.18M—-0.68%
11/21/2025$0.03047$0.03116$0.02676 $0.02792$2.46M—-8.37%
11/20/2025$0.03147$0.03296$0.02966 $0.03048$2.22M—-3.15%
11/19/2025$0.03264$0.03265$0.02942 $0.03145$2.01M—-3.65%
11/18/2025$0.03244$0.03360$0.03169 $0.03264$1.87M—+0.62%
11/17/2025$0.03405$0.03507$0.03182 $0.03244$2.90M—-4.73%
11/16/2025$0.03556$0.03708$0.03311 $0.03406$2.68M—-4.22%
11/15/2025$0.03509$0.03844$0.03495 $0.03557$2.76M—+1.37%
11/14/2025$0.03715$0.03809$0.03407 $0.03510$3.52M—-5.52%
11/13/2025$0.03802$0.04179$0.03616 $0.03716$3.82M—-2.26%

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

All sections