CoinXview PortfolioApp
EN
Coin: 1,242Exchanges: 22Market cap: $2.52T −1.82%Vol 24h: $28.72BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.10 gweiFear & Greed: 29/100

Clearpool (CPOOL) price history

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

Monthly returns CPOOL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-30%-9.8%+9.2%+16%+21%-35%-9.0%+8.4%+83%-24%-3.4%—-18%
2025-20%-49%-37%+25%-6.1%-7.8%+8.3%+18%-15%-45%-41%-22%-92%
2024——+120%-54%+26%-21%-9.6%-7.5%+13%+55%+23%+63%+192%
Monthly average-25%-30%+31%-4.5%+14%-21%-3.4%+6.3%+27%-4.9%-9.0%+21%
Up years0/20/22/32/32/30/31/32/32/31/31/21/2

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
11/10/2026$0.02585$0.03012$0.02575 $0.02653$587.79K$26.53M+2.63%
11/09/2026$0.02539$0.02613$0.02451 $0.02585$93.68K$25.85M+1.81%
11/08/2026$0.02607$0.02610$0.02444 $0.02539$76.59K$25.39M-2.61%
11/07/2026$0.02646$0.02651$0.02577 $0.02607$42.95K$26.07M-1.47%
11/06/2026$0.02593$0.02686$0.02573 $0.02646$115.63K$26.46M+2.04%
11/05/2026$0.02799$0.02830$0.02469 $0.02593$65.58K$25.93M-7.36%
11/04/2026$0.02707$0.02873$0.02580 $0.02803$205.42K$28.03M+3.55%
11/03/2026$0.02649$0.02728$0.02544 $0.02707$111.06K$27.07M+2.19%
11/02/2026$0.02685$0.02717$0.02606 $0.02649$87.53K$26.49M-1.34%
11/01/2026$0.02746$0.02757$0.02643 $0.02685$80.12K$26.85M-2.22%
10/31/2026$0.02781$0.02819$0.02684 $0.02746$85.37K$27.46M-1.26%
10/30/2026$0.02751$0.02793$0.02538 $0.02781$247.90K$27.81M+1.09%
10/29/2026$0.02886$0.03344$0.02737 $0.02751$726.99K$27.51M-4.68%
10/28/2026$0.02848$0.02904$0.02799 $0.02886$118.31K$28.86M+1.33%
10/27/2026$0.02787$0.02926$0.02711 $0.02848$141.28K$28.48M+2.19%
10/26/2026$0.02807$0.02911$0.02698 $0.02787$135.18K$27.87M-0.71%
10/25/2026$0.02968$0.02982$0.02740 $0.02807$155.29K$28.07M-5.42%
10/24/2026$0.02930$0.03710$0.02840 $0.02968$1.50M$29.68M+1.30%
10/23/2026$0.02831$0.03112$0.02786 $0.02930$368.47K$29.30M+3.50%
10/22/2026$0.02933$0.03076$0.02764 $0.02831$175.37K$28.31M-3.48%
10/21/2026$0.02812$0.02966$0.02723 $0.02933$198.37K$29.33M+4.30%
10/20/2026$0.02764$0.02867$0.02623 $0.02812$159.92K$28.12M+1.74%
10/19/2026$0.02757$0.02815$0.02712 $0.02764$69.62K$27.64M+0.25%
10/18/2026$0.02893$0.02898$0.02690 $0.02757$123.40K$27.57M-4.70%
10/17/2026$0.02786$0.03056$0.02769 $0.02893$260.40K$28.93M+3.84%
10/16/2026$0.02875$0.02910$0.02764 $0.02786$129.18K$27.86M-3.10%
10/15/2026$0.03003$0.03018$0.02755 $0.02875$301.69K$28.75M-4.26%
10/14/2026$0.02941$0.03064$0.02811 $0.03003$240.53K$30.03M+2.11%
10/13/2026$0.02889$0.03145$0.02783 $0.02941$218.42K$29.41M+1.80%
10/12/2026$0.03225$0.03364$0.02875 $0.02889$291.31K$28.89M-10.42%
10/11/2026$0.03215$0.03400$0.03093 $0.03225$228.59K$32.25M+0.31%
10/10/2026$0.03108$0.03400$0.03083 $0.03215$309.04K$32.15M+3.44%
10/09/2026$0.02874$0.03552$0.02854 $0.03108$592.15K$31.08M+8.14%
10/08/2026$0.03147$0.03217$0.02735 $0.02874$318.24K$28.74M-8.67%
10/07/2026$0.03413$0.03509$0.02976 $0.03147$569.30K$31.47M-7.79%
10/06/2026$0.03668$0.03785$0.03354 $0.03413$443.86K$34.13M-6.95%
10/05/2026$0.03770$0.03847$0.03608 $0.03668$294.26K$36.68M-2.71%
10/04/2026$0.03694$0.03911$0.03642 $0.03770$427.82K$37.70M+2.06%
10/03/2026$0.03649$0.03721$0.03484 $0.03694$153.73K$36.94M+1.23%
10/02/2026$0.03720$0.03956$0.03475 $0.03649$376.75K$36.49M-1.91%
10/01/2026$0.03633$0.04000$0.03514 $0.03720$379.58K—+2.39%
09/30/2026$0.03677$0.03677$0.03473 $0.03633$317.87K—-1.20%
09/29/2026$0.03670$0.03873$0.03419 $0.03677$342.15K—+0.19%
09/28/2026$0.03614$0.04000$0.03295 $0.03670$693.97K—+1.55%
09/27/2026$0.03763$0.03768$0.03464 $0.03614$403.32K—-3.96%
09/26/2026$0.03479$0.04131$0.03475 $0.03763$960.98K—+8.16%
09/25/2026$0.03402$0.03507$0.03252 $0.03479$346.61K$34.79M+2.26%
09/24/2026$0.03498$0.03604$0.03167 $0.03402$1.01M$33.73M-2.74%
09/23/2026$0.02901$0.04380$0.02864 $0.03498$3.17M—+20.58%
09/22/2026$0.02832$0.03186$0.02725 $0.02901$466.84K—+2.44%
09/21/2026$0.02567$0.02997$0.02444 $0.02832$571.49K—+10.32%
09/20/2026$0.02731$0.02731$0.02371 $0.02567$334.04K—-6.01%
09/19/2026$0.02418$0.03194$0.02337 $0.02731$1.59M—+12.94%
09/18/2026$0.02312$0.02481$0.02249 $0.02418$357.98K—+4.58%
09/17/2026$0.02376$0.02389$0.02190 $0.02312$238.87K—-2.69%
09/16/2026$0.02330$0.02700$0.02223 $0.02376$315.24K—+1.97%
09/15/2026$0.02727$0.03013$0.02220 $0.02330$726.20K—-14.56%
09/14/2026$0.02001$0.03333$0.01977 $0.02727$2.99M—+36.28%
09/13/2026$0.02017$0.02049$0.01960 $0.02001$41.92K—-0.79%
09/12/2026$0.02034$0.02072$0.01985 $0.02017$67.58K—-0.84%
09/11/2026$0.02081$0.02087$0.01949 $0.02034$132.46K—-2.26%
09/10/2026$0.02082$0.02307$0.02031 $0.02081$207.64K—-0.05%
09/09/2026$0.02167$0.02172$0.02075 $0.02082$55.76K—-3.92%
09/08/2026$0.02057$0.02187$0.02046 $0.02167$161.92K—+5.35%
09/07/2026$0.02062$0.02088$0.02019 $0.02057$97.12K—-0.24%
09/06/2026$0.02019$0.02088$0.02011 $0.02062$80.27K—+2.13%
09/05/2026$0.01979$0.02041$0.01965 $0.02019$55.83K—+2.02%
09/04/2026$0.02011$0.02043$0.01948 $0.01979$67.57K—-1.59%
09/03/2026$0.01939$0.02030$0.01923 $0.02011$74.31K—+3.71%
09/02/2026$0.01917$0.01974$0.01883 $0.01939$46.87K—+1.15%
09/01/2026$0.01985$0.02053$0.01904 $0.01917$108.59K—-3.43%
08/31/2026$0.02041$0.02173$0.01904 $0.01985$301.29K—-2.74%
08/30/2026$0.01887$0.02156$0.01882 $0.02041$502.39K—+8.16%
08/29/2026$0.01900$0.01932$0.01852 $0.01887$39.47K—-0.68%
08/28/2026$0.02002$0.02009$0.01895 $0.01900$51.48K—-5.09%
08/27/2026$0.01971$0.02023$0.01966 $0.02002$58.14K—+1.57%
08/26/2026$0.01964$0.02008$0.01904 $0.01971$65.98K—+0.36%
08/25/2026$0.01953$0.01992$0.01910 $0.01964$58.65K—+0.56%
08/24/2026$0.02019$0.02024$0.01943 $0.01953$61.96K—-3.27%
08/23/2026$0.01965$0.02195$0.01882 $0.02019$168.45K—+2.75%
08/22/2026$0.02000$0.02121$0.01927 $0.01965$117.53K—-1.75%
08/21/2026$0.01835$0.02036$0.01821 $0.02000$191.98K—+8.99%
08/20/2026$0.01758$0.01879$0.01695 $0.01835$167.99K—+4.38%
08/19/2026$0.01644$0.01768$0.01594 $0.01758$100.87K—+6.93%
08/18/2026$0.01683$0.01725$0.01638 $0.01644$46.44K—-2.32%
08/17/2026$0.01697$0.01713$0.01664 $0.01683$35.76K—-0.82%
08/16/2026$0.01699$0.01736$0.01687 $0.01697$24.25K—-0.12%
08/15/2026$0.01697$0.01749$0.01687 $0.01699$32.56K—+0.12%
08/14/2026$0.01720$0.01738$0.01684 $0.01697$33.68K—-1.34%
08/13/2026$0.01735$0.01777$0.01695 $0.01720$51.09K—-0.86%
08/12/2026$0.01797$0.01802$0.01731 $0.01735$34.71K—-3.45%
08/11/2026$0.01775$0.01824$0.01761 $0.01797$42.71K—+1.24%
08/10/2026$0.01800$0.01829$0.01775 $0.01775$50.13K—-1.39%
08/09/2026$0.01783$0.01807$0.01770 $0.01800$24.13K—+0.95%
08/08/2026$0.01781$0.01825$0.01770 $0.01783$33.11K—+0.11%
08/07/2026$0.01783$0.01862$0.01773 $0.01781$49.98K—-0.11%
08/06/2026$0.01808$0.01815$0.01772 $0.01783$36.65K—-1.38%
08/05/2026$0.01792$0.01838$0.01779 $0.01808$39.72K—+0.89%
08/04/2026$0.01829$0.01855$0.01722 $0.01792$58.04K—-2.02%
08/03/2026$0.01827$0.01862$0.01808 $0.01829$38.98K—+0.11%
08/02/2026$0.01809$0.01853$0.01809 $0.01827$30.18K—+1.00%
08/01/2026$0.01832$0.01900$0.01805 $0.01809$55.13K—-1.26%
07/31/2026$0.01852$0.01887$0.01804 $0.01832$40.04K—-1.08%
07/30/2026$0.01809$0.01856$0.01779 $0.01852$44.49K—+2.38%
07/29/2026$0.01866$0.01882$0.01779 $0.01809$70.88K—-3.05%
07/28/2026$0.01871$0.01880$0.01809 $0.01866$63.43K—-0.27%
07/27/2026$0.01948$0.01953$0.01850 $0.01871$56.88K—-3.95%
07/26/2026$0.01933$0.01988$0.01921 $0.01948$46.04K—+0.78%
07/25/2026$0.01937$0.01974$0.01889 $0.01933$37.11K—-0.21%
07/24/2026$0.02005$0.02020$0.01909 $0.01937$56.16K—-3.39%
07/23/2026$0.02078$0.02083$0.01970 $0.02005$56.20K—-3.51%
07/22/2026$0.01987$0.02200$0.01986 $0.02078$178.96K—+4.58%
07/21/2026$0.01978$0.02018$0.01963 $0.01987$55.63K—+0.46%
07/20/2026$0.01972$0.01997$0.01932 $0.01978$43.76K—+0.30%
07/19/2026$0.01981$0.01981$0.01928 $0.01972$63.96K—-0.45%
07/18/2026$0.01986$0.02003$0.01922 $0.01981$64.06K—-0.25%
07/17/2026$0.02000$0.02007$0.01939 $0.01986$69.45K—-0.70%
07/16/2026$0.01964$0.02036$0.01954 $0.02000$60.83K—+1.83%
07/15/2026$0.01943$0.01970$0.01913 $0.01964$60.20K—+1.08%
07/14/2026$0.01897$0.01949$0.01897 $0.01943$30.09K—+2.42%
07/13/2026$0.01954$0.01960$0.01823 $0.01897$69.67K—-2.92%
07/12/2026$0.01957$0.01968$0.01934 $0.01954$26.24K—-0.15%
07/11/2026$0.01958$0.01988$0.01952 $0.01957$31.46K—-0.05%
07/10/2026$0.01929$0.01965$0.01915 $0.01958$55.57K—+1.50%
07/09/2026$0.01918$0.01953$0.01884 $0.01929$53.11K—+0.57%
07/08/2026$0.01899$0.01919$0.01861 $0.01918$55.39K—+1.00%
07/07/2026$0.01959$0.01973$0.01885 $0.01899$86.95K—-3.06%
07/06/2026$0.02012$0.02012$0.01902 $0.01959$65.81K—-2.63%
07/05/2026$0.02002$0.02025$0.01974 $0.02012$31.72K—+0.50%
07/04/2026$0.02041$0.02041$0.01991 $0.02002$58.86K—-1.91%
07/03/2026$0.01984$0.02057$0.01955 $0.02041$82.35K—+2.87%
07/02/2026$0.01999$0.02021$0.01931 $0.01984$98.80K—-0.75%
07/01/2026$0.02013$0.02051$0.01918 $0.01999$149.95K—-0.70%
06/30/2026$0.01946$0.02383$0.01851 $0.02013$426.72K—+3.44%
06/29/2026$0.01922$0.02014$0.01879 $0.01946$70.53K—+1.25%
06/28/2026$0.01992$0.01997$0.01911 $0.01922$54.11K—-3.51%
06/27/2026$0.01932$0.02070$0.01924 $0.01992$141.45K—+3.11%
06/26/2026$0.01883$0.01966$0.01829 $0.01932$82.27K—+2.60%
06/25/2026$0.01946$0.01956$0.01820 $0.01883$101.34K—-3.24%
06/24/2026$0.02009$0.02019$0.01847 $0.01946$83.45K—-3.14%
06/23/2026$0.02179$0.02179$0.01961 $0.02009$65.87K—-7.80%
06/22/2026$0.02110$0.02187$0.02080 $0.02179$61.97K—+3.27%
06/21/2026$0.02250$0.02269$0.02061 $0.02110$52.68K—-6.22%
06/20/2026$0.02272$0.02274$0.02207 $0.02250$27.67K—-0.97%
06/19/2026$0.02271$0.02396$0.02185 $0.02272$85.28K—+0.04%
06/18/2026$0.02405$0.02410$0.02189 $0.02271$64.12K—-5.57%
06/17/2026$0.02465$0.02465$0.02390 $0.02405$37.13K—-2.43%
06/16/2026$0.02492$0.02499$0.02406 $0.02465$55.64K—-1.08%
06/15/2026$0.02457$0.02505$0.02401 $0.02492$90.96K—+1.42%
06/14/2026$0.02472$0.02477$0.02331 $0.02457$101.37K—-0.61%
06/13/2026$0.02418$0.02475$0.02393 $0.02472$77.81K—+2.23%
06/12/2026$0.02375$0.02473$0.02282 $0.02418$115.42K—+1.81%
06/11/2026$0.02308$0.02387$0.02236 $0.02375$60.44K—+2.90%
06/10/2026$0.02256$0.02341$0.02177 $0.02308$188.78K—+2.30%
06/09/2026$0.02289$0.02690$0.02156 $0.02256$369.55K—-1.44%
06/08/2026$0.02275$0.02318$0.02164 $0.02289$88.93K—+0.62%
06/07/2026$0.02224$0.02404$0.02172 $0.02275$166.16K—+2.29%
06/06/2026$0.02316$0.02341$0.02070 $0.02224$111.59K—-3.97%
06/05/2026$0.02644$0.02708$0.02203 $0.02316$231.88K—-12.41%
06/04/2026$0.02872$0.03141$0.02494 $0.02644$556.05K—-7.94%
06/03/2026$0.02782$0.02935$0.02767 $0.02872$143.46K—+3.24%
06/02/2026$0.03024$0.03125$0.02710 $0.02782$369.42K—-8.00%
06/01/2026$0.03112$0.03132$0.02926 $0.03024$162.61K—-2.83%
05/31/2026$0.03187$0.03196$0.03070 $0.03112$110.41K—-2.35%
05/30/2026$0.03049$0.03341$0.03046 $0.03187$293.22K—+4.53%
05/29/2026$0.03132$0.03190$0.02984 $0.03049$195.23K—-2.65%
05/28/2026$0.03068$0.03370$0.02926 $0.03132$679.27K—+2.09%
05/27/2026$0.03169$0.03199$0.03009 $0.03068$139.39K—-3.19%
05/26/2026$0.03376$0.03379$0.03152 $0.03169$159.39K—-6.13%
05/25/2026$0.03085$0.03681$0.03085 $0.03376$906.61K—+9.43%
05/24/2026$0.03144$0.03167$0.03079 $0.03085$204.05K—-1.88%
05/23/2026$0.03106$0.03169$0.02968 $0.03144$165.58K—+1.22%
05/22/2026$0.03282$0.03300$0.03070 $0.03106$115.35K—-5.36%
05/21/2026$0.03159$0.03303$0.03112 $0.03282$111.02K—+3.89%
05/20/2026$0.02985$0.03161$0.02912 $0.03159$156.34K—+5.83%
05/19/2026$0.03090$0.03092$0.02939 $0.02985$165.81K—-3.40%
05/18/2026$0.03136$0.03137$0.02929 $0.03090$201.72K—-1.47%
05/17/2026$0.03237$0.03327$0.03111 $0.03136$197.44K—-3.12%
05/16/2026$0.03368$0.03535$0.03045 $0.03237$249.92K—-3.89%
05/15/2026$0.03633$0.03701$0.03263 $0.03368$213.97K—-7.29%
05/14/2026$0.03707$0.03803$0.03404 $0.03633$394.73K—-2.00%
05/13/2026$0.03624$0.04121$0.03526 $0.03707$922.46K—+2.29%
05/12/2026$0.03295$0.03846$0.03294 $0.03624$935.78K—+9.98%
05/11/2026$0.03316$0.03321$0.03034 $0.03295$271.00K—-0.63%
05/10/2026$0.03535$0.03777$0.03230 $0.03316$656.87K—-6.20%
05/09/2026$0.03139$0.03897$0.03139 $0.03535$1.32M—+12.62%
05/08/2026$0.02878$0.03545$0.02878 $0.03139$1.15M—+9.07%
05/07/2026$0.02803$0.03241$0.02764 $0.02878$421.22K—+2.68%
05/06/2026$0.02810$0.02852$0.02708 $0.02803$154.35K—-0.25%
05/05/2026$0.02884$0.02885$0.02693 $0.02810$324.43K—-2.57%
05/04/2026$0.03078$0.03078$0.02777 $0.02884$327.17K—-6.30%
05/03/2026$0.02575$0.03483$0.02574 $0.03078$1.80M—+19.53%
05/02/2026$0.02593$0.02594$0.02493 $0.02575$71.53K—-0.69%
05/01/2026$0.02573$0.02663$0.02531 $0.02593$103.52K—+0.78%
04/30/2026$0.02542$0.02778$0.02525 $0.02573$165.59K—+1.22%
04/29/2026$0.02529$0.02607$0.02462 $0.02542$121.98K—+0.51%
04/28/2026$0.02522$0.02545$0.02434 $0.02529$87.44K—+0.28%
04/27/2026$0.02693$0.02716$0.02469 $0.02522$140.90K—-6.35%
04/26/2026$0.02667$0.02725$0.02534 $0.02693$201.11K—+0.97%
04/25/2026$0.02853$0.02861$0.02650 $0.02667$93.10K—-6.52%
04/24/2026$0.02901$0.02983$0.02716 $0.02853$139.00K—-1.65%
04/23/2026$0.02945$0.03192$0.02750 $0.02901$375.41K—-1.49%
04/22/2026$0.02716$0.03730$0.02708 $0.02945$948.15K—+8.43%
04/21/2026$0.02799$0.03391$0.02689 $0.02716$426.55K—-2.97%
04/20/2026$0.02751$0.02869$0.02635 $0.02799$222.85K—+1.74%
04/19/2026$0.02509$0.02938$0.02489 $0.02751$884.98K—+9.65%
04/18/2026$0.02568$0.02593$0.02468 $0.02509$156.03K—-2.30%
04/17/2026$0.02621$0.02669$0.02468 $0.02568$245.66K—-2.02%
04/16/2026$0.02670$0.02875$0.02504 $0.02621$351.54K—-1.84%
04/15/2026$0.02474$0.02850$0.02420 $0.02670$744.99K$26.26M+7.92%
04/14/2026$0.02417$0.02504$0.02404 $0.02474$149.68K—+2.36%
04/13/2026$0.02292$0.02430$0.02285 $0.02417$63.06K—+5.45%
04/12/2026$0.02394$0.02397$0.02251 $0.02292$105.94K—-4.26%
04/11/2026$0.02455$0.02679$0.02328 $0.02394$217.18K—-2.48%
04/10/2026$0.02427$0.02500$0.02372 $0.02455$115.49K—+1.15%
04/09/2026$0.02336$0.02500$0.02320 $0.02427$253.13K—+3.90%
04/08/2026$0.02324$0.02490$0.02303 $0.02336$199.24K$22.78M+0.52%
04/07/2026$0.02231$0.02354$0.02173 $0.02324$163.09K—+4.17%
04/06/2026$0.02269$0.02338$0.02192 $0.02231$94.80K—-1.67%
04/05/2026$0.02275$0.02333$0.02127 $0.02269$127.39K—-0.26%
04/04/2026$0.02184$0.02414$0.02148 $0.02275$285.32K—+4.17%
04/03/2026$0.02123$0.02214$0.02052 $0.02184$81.52K—+2.87%
04/02/2026$0.02242$0.02256$0.02099 $0.02123$96.37K—-5.31%
04/01/2026$0.02213$0.02266$0.02143 $0.02242$103.22K$21.69M+1.31%
03/31/2026$0.02167$0.02230$0.02111 $0.02213$145.85K—+2.12%
03/30/2026$0.02146$0.02244$0.02135 $0.02167$158.92K—+0.98%
03/29/2026$0.02363$0.02363$0.02109 $0.02146$254.93K—-9.18%
03/28/2026$0.02549$0.02605$0.02310 $0.02363$205.69K—-7.30%
03/27/2026$0.02389$0.02687$0.02366 $0.02549$666.04K—+6.70%
03/26/2026$0.02337$0.02577$0.02299 $0.02389$675.40K—+2.23%
03/25/2026$0.02303$0.02530$0.02254 $0.02337$366.96K—+1.48%
03/24/2026$0.02264$0.02351$0.02199 $0.02303$212.41K—+1.72%
03/23/2026$0.02206$0.02274$0.02105 $0.02264$129.98K—+2.63%
03/22/2026$0.02170$0.02396$0.02135 $0.02206$405.95K—+1.66%
03/21/2026$0.02100$0.02465$0.02090 $0.02170$631.70K—+3.33%
03/20/2026$0.02094$0.02140$0.02077 $0.02100$83.28K—+0.29%
03/19/2026$0.02052$0.02219$0.02045 $0.02094$204.32K—+2.05%
03/18/2026$0.02165$0.02300$0.02034 $0.02052$226.32K$19.69M-5.22%
03/17/2026$0.02147$0.02725$0.02111 $0.02165$1.10M—+0.84%
03/16/2026$0.02067$0.02173$0.02046 $0.02147$176.33K—+3.87%
03/15/2026$0.02054$0.02078$0.02030 $0.02067$51.61K—+0.63%
03/14/2026$0.02065$0.02065$0.02031 $0.02054$43.29K—-0.53%
03/13/2026$0.02077$0.02135$0.02050 $0.02065$114.55K—-0.58%
03/12/2026$0.02050$0.02131$0.02022 $0.02077$145.80K—+1.32%
03/11/2026$0.02084$0.02088$0.01980 $0.02050$132.75K—-1.63%
03/10/2026$0.02074$0.02124$0.02056 $0.02084$87.31K—+0.48%
03/09/2026$0.02063$0.02108$0.02022 $0.02074$119.94K—+0.53%
03/08/2026$0.02214$0.02282$0.02043 $0.02063$231.36K—-6.82%
03/07/2026$0.02046$0.02677$0.02015 $0.02214$1.08M—+8.21%
03/06/2026$0.02015$0.02298$0.01987 $0.02046$390.62K—+1.54%
03/05/2026$0.02056$0.02075$0.01974 $0.02015$84.02K—-1.99%
03/04/2026$0.01968$0.02070$0.01900 $0.02056$114.27K—+4.47%
03/03/2026$0.02022$0.02022$0.01927 $0.01968$59.96K—-2.67%
03/02/2026$0.01994$0.02058$0.01966 $0.02022$51.34K—+1.40%
03/01/2026$0.02027$0.02076$0.01960 $0.01994$68.76K—-1.63%
02/28/2026$0.02030$0.02063$0.01873 $0.02027$113.11K—-0.15%
02/27/2026$0.02047$0.02144$0.02010 $0.02030$76.96K$19.36M-0.83%
02/26/2026$0.02081$0.02252$0.01999 $0.02047$281.75K—-1.63%
02/25/2026$0.01953$0.02105$0.01953 $0.02081$186.63K—+6.55%
02/24/2026$0.01960$0.01982$0.01874 $0.01953$70.23K—-0.36%
02/23/2026$0.02038$0.02054$0.01910 $0.01960$99.80K—-3.83%
02/22/2026$0.02115$0.02115$0.02011 $0.02038$75.75K—-3.64%
02/21/2026$0.02118$0.02132$0.02097 $0.02115$29.31K—-0.14%
02/20/2026$0.02069$0.02121$0.02037 $0.02118$65.51K—+2.37%
02/19/2026$0.02132$0.02137$0.02013 $0.02069$63.99K—-2.95%
02/18/2026$0.02138$0.02277$0.02065 $0.02132$105.61K$20.18M-0.28%
02/17/2026$0.02170$0.02185$0.02107 $0.02138$47.47K—-1.47%
02/16/2026$0.02197$0.02199$0.02085 $0.02170$173.87K—-1.23%
02/15/2026$0.02274$0.02407$0.02152 $0.02197$286.00K—-3.39%
02/14/2026$0.02275$0.02299$0.02183 $0.02274$134.17K—-0.04%
02/13/2026$0.02337$0.02341$0.02147 $0.02275$159.71K—-2.65%
02/12/2026$0.02186$0.03060$0.02146 $0.02337$1.38M—+6.91%
02/11/2026$0.02022$0.02403$0.02022 $0.02186$543.56K$20.39M+8.11%
02/10/2026$0.02049$0.02075$0.01989 $0.02022$115.58K—-1.32%
02/09/2026$0.02016$0.02050$0.01888 $0.02049$133.84K—+1.64%
02/08/2026$0.02134$0.02136$0.01989 $0.02016$184.23K—-5.53%
02/07/2026$0.01997$0.02559$0.01931 $0.02134$802.59K—+6.86%
02/06/2026$0.01840$0.02086$0.01672 $0.01997$325.29K—+8.53%
02/05/2026$0.02202$0.02202$0.01748 $0.01840$381.30K—-16.44%
02/04/2026$0.02252$0.02326$0.02131 $0.02202$190.18K$20.42M-2.22%
02/03/2026$0.02327$0.02618$0.02138 $0.02252$615.61K—-3.22%
02/02/2026$0.02316$0.02791$0.02149 $0.02327$986.38K—+0.47%
02/01/2026$0.02247$0.03944$0.02134 $0.02316$3.14M—+3.07%
01/31/2026$0.02573$0.02575$0.02094 $0.02247$249.10K—-12.67%
01/30/2026$0.02484$0.02630$0.02439 $0.02573$217.54K—+3.58%
01/29/2026$0.02746$0.02746$0.02398 $0.02484$160.03K—-9.54%
01/28/2026$0.02757$0.02821$0.02699 $0.02746$99.25K$24.95M-0.40%
01/27/2026$0.02797$0.02834$0.02672 $0.02757$120.40K—-1.43%
01/26/2026$0.02755$0.02822$0.02693 $0.02797$288.02K—+1.52%
01/25/2026$0.03121$0.03423$0.02688 $0.02755$733.50K—-11.73%
01/24/2026$0.02868$0.03144$0.02797 $0.03121$525.19K—+8.82%
01/23/2026$0.02682$0.03079$0.02680 $0.02868$663.82K—+6.94%
01/22/2026$0.02743$0.02771$0.02632 $0.02682$114.05K—-2.22%
01/21/2026$0.02648$0.02820$0.02618 $0.02743$240.77K$24.79M+3.59%
01/20/2026$0.02833$0.02878$0.02592 $0.02648$250.23K—-6.53%
01/19/2026$0.03004$0.03004$0.02783 $0.02833$206.81K—-5.69%
01/18/2026$0.03097$0.03097$0.02989 $0.03004$83.39K—-3.00%
01/17/2026$0.03101$0.03124$0.03038 $0.03097$105.89K—-0.13%
01/16/2026$0.03105$0.03147$0.03004 $0.03101$164.29K—-0.13%
01/15/2026$0.03220$0.03230$0.03076 $0.03105$143.70K—-3.57%
01/14/2026$0.03262$0.03279$0.03148 $0.03220$192.56K$28.96M-1.29%
01/13/2026$0.03172$0.03323$0.03080 $0.03262$192.76K—+2.84%
01/12/2026$0.03361$0.03361$0.03152 $0.03172$201.83K—-5.62%
01/11/2026$0.03273$0.03370$0.03214 $0.03361$143.24K—+2.69%
01/10/2026$0.03275$0.03293$0.03169 $0.03273$175.68K—-0.06%
01/09/2026$0.03298$0.03301$0.03200 $0.03275$115.33K—-0.70%
01/08/2026$0.03371$0.03421$0.03225 $0.03298$172.99K—-2.17%
01/07/2026$0.03476$0.03476$0.03319 $0.03371$216.46K$29.54M-3.02%
01/06/2026$0.03505$0.03588$0.03345 $0.03476$210.24K—-0.83%
01/05/2026$0.03493$0.03696$0.03353 $0.03505$504.92K—+0.34%
01/04/2026$0.03348$0.03716$0.03348 $0.03493$487.08K—+4.33%
01/03/2026$0.03315$0.03443$0.03204 $0.03348$342.48K—+1.00%
01/02/2026$0.03246$0.03336$0.03150 $0.03315$298.45K—+2.13%
01/01/2026$0.03228$0.03299$0.03047 $0.03246$261.45K—+0.56%
12/31/2025$0.03526$0.03680$0.03085 $0.03228$628.24K—-8.45%
12/30/2025$0.03337$0.04103$0.03284 $0.03526$1.30M—+5.66%
12/29/2025$0.03138$0.03991$0.03005 $0.03337$1.44M—+6.34%
12/28/2025$0.03404$0.03413$0.03091 $0.03138$368.56K—-7.81%
12/27/2025$0.03921$0.04088$0.03340 $0.03404$848.63K—-13.19%
12/26/2025$0.03082$0.04595$0.03075 $0.03921$3.88M—+27.22%
12/25/2025$0.03013$0.03152$0.02972 $0.03082$263.18K—+2.29%
12/24/2025$0.02974$0.03128$0.02810 $0.03013$222.08K—+1.31%
12/23/2025$0.03020$0.03020$0.02876 $0.02974$216.62K—-1.52%
12/22/2025$0.03027$0.03050$0.02973 $0.03020$123.17K—-0.23%
12/21/2025$0.03202$0.03241$0.02946 $0.03027$274.88K—-5.47%
12/20/2025$0.03138$0.03387$0.03062 $0.03202$329.73K—+2.04%
12/19/2025$0.02921$0.03150$0.02831 $0.03138$378.92K—+7.43%
12/18/2025$0.03031$0.03031$0.02794 $0.02921$258.24K—-3.63%
12/17/2025$0.03184$0.03463$0.02928 $0.03031$357.67K—-4.81%
12/16/2025$0.03211$0.03216$0.03085 $0.03184$187.79K—-0.84%
12/15/2025$0.03401$0.03584$0.03106 $0.03211$285.28K—-5.59%
12/14/2025$0.03647$0.03647$0.03376 $0.03401$277.16K—-6.75%
12/13/2025$0.03844$0.04000$0.03588 $0.03647$925.66K—-5.12%
12/12/2025$0.03607$0.04326$0.03602 $0.03844$1.72M—+6.57%
12/11/2025$0.03677$0.03691$0.03508 $0.03607$178.13K—-1.90%
12/10/2025$0.03781$0.03781$0.03652 $0.03677$180.54K—-2.75%
12/09/2025$0.03781$0.03920$0.03660 $0.03781$271.82K$32.00M+0.00%
12/08/2025$0.03800$0.03832$0.03642 $0.03781$343.99K—-0.50%
12/07/2025$0.03965$0.04199$0.03625 $0.03800$621.48K—-4.16%
12/06/2025$0.03754$0.04856$0.03736 $0.03965$1.97M—+5.62%
12/05/2025$0.03965$0.03970$0.03610 $0.03754$257.46K—-5.32%
12/04/2025$0.04126$0.04177$0.03900 $0.03965$152.95K—-3.90%
12/03/2025$0.03938$0.04248$0.03883 $0.04126$362.92K—+4.77%
12/02/2025$0.03777$0.04160$0.03613 $0.03938$217.78K$33.18M+4.26%
12/01/2025$0.04126$0.04130$0.03704 $0.03777$400.52K—-8.46%
11/30/2025$0.04348$0.05525$0.03929 $0.04126$928.84K—-5.11%
11/29/2025$0.04528$0.04571$0.04345 $0.04348$65.45K—-3.98%
11/28/2025$0.04720$0.04790$0.04498 $0.04528$214.53K—-4.07%
11/27/2025$0.04619$0.04817$0.04525 $0.04720$290.76K—+2.19%
11/26/2025$0.04664$0.04688$0.04471 $0.04619$233.07K—-0.96%
11/25/2025$0.04627$0.04685$0.04416 $0.04664$275.29K—+0.80%
11/24/2025$0.04682$0.05783$0.04114 $0.04627$1.09M—-1.17%
11/23/2025$0.04893$0.04904$0.04527 $0.04682$401.68K—-4.31%
11/22/2025$0.04678$0.05610$0.04313 $0.04893$1.59M—+4.60%
11/21/2025$0.04512$0.04704$0.03925 $0.04678$1.39M—+3.68%
11/20/2025$0.04468$0.04895$0.04345 $0.04512$1.01M$37.92M+0.98%
11/19/2025$0.04791$0.06743$0.04159 $0.04468$977.44K—-6.74%
11/18/2025$0.04820$0.05208$0.04362 $0.04791$899.88K—-0.60%
11/17/2025$0.05330$0.05330$0.04601 $0.04820$615.85K—-9.57%
11/16/2025$0.05758$0.05800$0.05086 $0.05330$359.75K—-7.43%
11/15/2025$0.05611$0.06170$0.05371 $0.05758$407.15K—+2.62%
11/14/2025$0.06133$0.06153$0.05353 $0.05611$814.83K—-8.51%
11/13/2025$0.05888$0.06925$0.05625 $0.06133$1.69M—+4.16%
11/12/2025$0.06110$0.06206$0.05733 $0.05888$828.64K—-3.63%
11/11/2025$0.06716$0.06733$0.06029 $0.06110$698.47K—-9.02%

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

All sections