CoinXview PortfolioApp
EN
Coin: 1,245Exchanges: 22Market cap: $2.69T +0.97%Vol 24h: $13.23BDominance: BTC 58.5% ETH 10.3%ETH gas: 0.06 gweiFear & Greed: 61/100

Civic (CVC) price history

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

Monthly returns CVC

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-15%-12%-8.2%+5.4%-5.6%-31%-6.6%+5.2%+60%-24%——-44%
2025-35%-18%-20%+28%+6.1%-29%+8.6%-7.1%-8.1%-29%-20%-8.4%-80%
2024-13%+34%+99%-37%+0.7%-31%-4.9%-9.6%+30%+8.4%+34%+23%+104%
2023—————-1.1%+5.3%-21%+13%+23%+14%-4.1%+24%
Monthly average-21%+1.3%+24%-1.3%+0.4%-23%+0.6%-8.1%+24%-5.7%+9.2%+3.5%
Up years0/31/31/32/32/30/42/41/43/42/42/31/3

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
10/31/2026$0.02280$0.02390$0.02060 $0.02340$239.96K—+2.63%
10/31/2026$0.02295$0.02482$0.02247 $0.02366$717.49K$23.66M+3.09%
10/30/2026$0.02100$0.02390$0.02100 $0.02300$814.27K—+9.52%
10/30/2026$0.02223$0.02331$0.01865 $0.02300$1.05M$23.00M+3.46%
10/29/2026$0.02400$0.02400$0.01660 $0.02100$243.11K—-12.50%
10/29/2026$0.02397$0.02439$0.02218 $0.02224$259.62K$22.24M-7.22%
10/28/2026$0.02464$0.02479$0.02378 $0.02396$280.97K$23.96M-2.76%
10/27/2026$0.02474$0.02586$0.02446 $0.02482$32.00K$24.82M+0.31%
10/26/2026$0.02399$0.02487$0.02284 $0.02483$624.21K$24.83M+3.50%
10/25/2026$0.02320$0.02557$0.02254 $0.02401$2.10M$24.01M+3.49%
10/24/2026$0.02361$0.02432$0.02212 $0.02321$505.56K$23.21M-1.69%
10/23/2026$0.02234$0.02422$0.02229 $0.02365$536.44K$23.65M+5.86%
10/22/2026$0.02353$0.02375$0.02207 $0.02229$138.40K$22.29M-5.27%
10/21/2026$0.02270$0.02365$0.02254 $0.02345$176.87K$23.45M+3.30%
10/20/2026$0.02214$0.02284$0.02177 $0.02270$170.22K$22.70M+2.53%
10/19/2026$0.02184$0.02250$0.02171 $0.02218$240.38K$22.18M+1.56%
10/18/2026$0.02228$0.02237$0.02100 $0.02182$263.90K$21.82M-2.06%
10/17/2026$0.02274$0.02285$0.02168 $0.02228$274.91K$22.28M-2.02%
10/16/2026$0.02320$0.02345$0.02239 $0.02274$118.36K$22.74M-1.98%
10/15/2026$0.02400$0.02411$0.02234 $0.02321$301.95K$23.21M-3.29%
10/14/2026$0.02457$0.02475$0.02381 $0.02395$185.44K$23.95M-2.52%
10/13/2026$0.02392$0.02459$0.02286 $0.02454$215.44K$24.54M+2.59%
10/12/2026$0.02583$0.02583$0.02372 $0.02388$288.00K$23.88M-7.55%
10/11/2026$0.02580$0.02626$0.02550 $0.02584$375.15K$25.84M+0.16%
10/10/2026$0.02591$0.02649$0.02562 $0.02578$402.98K$25.78M-0.50%
10/09/2026$0.02589$0.02624$0.02362 $0.02592$1.85M$25.92M+0.12%
10/08/2026$0.02823$0.02848$0.02479 $0.02586$717.11K$25.86M-8.40%
10/07/2026$0.03087$0.03095$0.02766 $0.02823$446.92K$28.23M-8.55%
10/06/2026$0.03134$0.03143$0.03057 $0.03088$261.61K$30.88M-1.47%
10/05/2026$0.03087$0.03214$0.03012 $0.03137$472.43K$31.37M+1.62%
10/04/2026$0.02989$0.03099$0.02944 $0.03090$184.67K$30.90M+3.38%
10/03/2026$0.03024$0.03026$0.02931 $0.02992$289.76K$29.92M-1.06%
10/02/2026$0.03093$0.03133$0.02972 $0.03020$393.85K$30.20M-2.36%
10/01/2026$0.03133$0.03238$0.03044 $0.03095$813.70K—-1.21%
09/30/2026$0.02993$0.03228$0.02967 $0.03132$1.02M—+4.64%
09/29/2026$0.02997$0.03032$0.02893 $0.02989$437.05K—-0.27%
09/28/2026$0.03080$0.03080$0.02876 $0.03000$697.19K—-2.60%
09/27/2026$0.03134$0.03185$0.03025 $0.03083$393.02K—-1.63%
09/26/2026$0.03111$0.03280$0.03064 $0.03138$1.05M—+0.87%
09/25/2026$0.03047$0.03174$0.02945 $0.03111$1.37M—+2.10%
09/24/2026$0.02761$0.03437$0.02729 $0.03048$5.65M—+10.39%
09/23/2026$0.02842$0.02911$0.02685 $0.02765$755.81K—-2.71%
09/22/2026$0.02750$0.02991$0.02685 $0.02843$2.16M—+3.38%
09/21/2026$0.02673$0.02765$0.02608 $0.02747$785.66K—+2.77%
09/20/2026$0.02761$0.02880$0.02594 $0.02670$937.98K—-3.30%
09/19/2026$0.02749$0.02825$0.02656 $0.02764$920.36K—+0.55%
09/18/2026$0.02650$0.02767$0.02554 $0.02747$1.17M—+3.66%
09/17/2026$0.02758$0.02762$0.02544 $0.02651$1.05M—-3.88%
09/16/2026$0.02838$0.02997$0.02535 $0.02760$2.77M—-2.75%
09/15/2026$0.03219$0.03692$0.02679 $0.02837$4.00M—-11.87%
09/14/2026$0.03164$0.04271$0.02936 $0.03220$13.15M—+1.77%
09/13/2026$0.02281$0.05094$0.02277 $0.03162$21.17M—+38.62%
09/12/2026$0.02132$0.02310$0.02125 $0.02279$745.35K—+6.89%
09/11/2026$0.02121$0.02219$0.02045 $0.02132$387.37K—+0.52%
09/10/2026$0.02160$0.02318$0.02080 $0.02121$1.20M—-1.81%
09/09/2026$0.02165$0.02238$0.02127 $0.02159$317.04K—-0.28%
09/08/2026$0.02102$0.02195$0.02093 $0.02167$133.92K—+3.09%
09/07/2026$0.02126$0.02150$0.02078 $0.02103$108.42K—-1.08%
09/06/2026$0.02144$0.02163$0.02088 $0.02127$144.73K—-0.79%
09/05/2026$0.02080$0.02152$0.02075 $0.02143$150.01K—+3.03%
09/04/2026$0.02088$0.02161$0.02034 $0.02082$321.14K—-0.29%
09/03/2026$0.02024$0.02152$0.02014 $0.02086$633.93K—+3.06%
09/02/2026$0.02004$0.02164$0.01966 $0.02021$666.47K—+0.85%
09/01/2026$0.01963$0.02065$0.01963 $0.02003$222.87K—+2.04%
08/31/2026$0.01911$0.01995$0.01909 $0.01962$67.90K—+2.67%
08/30/2026$0.02013$0.02031$0.01887 $0.01917$68.34K—-4.77%
08/29/2026$0.02002$0.02048$0.01993 $0.02013$54.64K—+0.55%
08/28/2026$0.02034$0.02099$0.01942 $0.02002$141.76K—-1.57%
08/27/2026$0.01996$0.02066$0.01963 $0.02035$119.90K—+1.95%
08/26/2026$0.01919$0.02007$0.01916 $0.01993$80.47K—+3.86%
08/25/2026$0.01975$0.02018$0.01886 $0.01922$81.67K—-2.68%
08/24/2026$0.02036$0.02036$0.01958 $0.01975$149.76K—-3.00%
08/23/2026$0.01991$0.02076$0.01892 $0.02037$151.30K—+2.31%
08/22/2026$0.02016$0.02123$0.01945 $0.01992$321.68K—-1.19%
08/21/2026$0.01828$0.02029$0.01821 $0.02011$198.48K—+10.01%
08/20/2026$0.01751$0.01890$0.01739 $0.01827$379.76K—+4.34%
08/19/2026$0.01645$0.01779$0.01635 $0.01750$105.24K—+6.38%
08/18/2026$0.01679$0.01680$0.01629 $0.01647$61.35K—-1.91%
08/17/2026$0.01704$0.01726$0.01669 $0.01680$101.35K—-1.41%
08/16/2026$0.01733$0.01741$0.01696 $0.01705$26.56K—-1.62%
08/15/2026$0.01713$0.01762$0.01708 $0.01733$61.01K—+1.17%
08/14/2026$0.01737$0.01737$0.01679 $0.01713$71.05K—-1.38%
08/13/2026$0.01734$0.01756$0.01709 $0.01736$81.93K—+0.12%
08/12/2026$0.01787$0.01813$0.01722 $0.01731$69.68K—-3.13%
08/11/2026$0.01833$0.01854$0.01773 $0.01788$113.76K—-2.45%
08/10/2026$0.01892$0.01913$0.01828 $0.01833$106.35K—-3.12%
08/09/2026$0.01854$0.01977$0.01849 $0.01892$328.56K—+2.05%
08/08/2026$0.01794$0.01855$0.01789 $0.01851$36.82K—+3.18%
08/07/2026$0.01803$0.01822$0.01775 $0.01792$91.60K—-0.61%
08/06/2026$0.01758$0.01819$0.01758 $0.01803$167.52K—+2.56%
08/05/2026$0.01745$0.01804$0.01740 $0.01757$108.08K—+0.69%
08/04/2026$0.01827$0.01850$0.01743 $0.01743$186.48K—-4.60%
08/03/2026$0.01830$0.02063$0.01782 $0.01828$721.00K—-0.11%
08/02/2026$0.01840$0.01858$0.01821 $0.01830$58.75K—-0.54%
08/01/2026$0.01865$0.01889$0.01824 $0.01836$92.59K—-1.55%
07/31/2026$0.01819$0.01910$0.01809 $0.01864$131.72K—+2.47%
07/30/2026$0.01783$0.01923$0.01773 $0.01816$289.85K—+1.85%
07/29/2026$0.01842$0.01858$0.01753 $0.01782$108.23K—-3.26%
07/28/2026$0.01868$0.01875$0.01805 $0.01839$76.73K—-1.55%
07/27/2026$0.01992$0.01992$0.01858 $0.01866$47.11K—-6.33%
07/26/2026$0.01967$0.01999$0.01966 $0.01991$37.55K—+1.22%
07/25/2026$0.01942$0.01978$0.01935 $0.01968$19.38K—+1.34%
07/24/2026$0.01951$0.01974$0.01928 $0.01943$62.46K—-0.41%
07/23/2026$0.01980$0.02007$0.01934 $0.01951$153.95K—-1.46%
07/22/2026$0.01992$0.02014$0.01975 $0.01979$83.50K—-0.65%
07/21/2026$0.01991$0.02022$0.01965 $0.01987$104.93K—-0.20%
07/20/2026$0.01960$0.02016$0.01934 $0.01986$66.57K—+1.33%
07/19/2026$0.01987$0.01998$0.01957 $0.01957$25.94K—-1.51%
07/18/2026$0.01978$0.01996$0.01964 $0.01990$61.65K—+0.61%
07/17/2026$0.01975$0.02007$0.01954 $0.01979$49.43K—+0.20%
07/16/2026$0.02007$0.02031$0.01970 $0.01975$57.15K—-1.59%
07/15/2026$0.02022$0.02033$0.01986 $0.02004$99.43K—-0.89%
07/14/2026$0.01974$0.02032$0.01963 $0.02022$62.67K—+2.43%
07/13/2026$0.02017$0.02052$0.01948 $0.01968$94.59K—-2.43%
07/12/2026$0.02042$0.02135$0.02012 $0.02018$348.54K—-1.18%
07/11/2026$0.02057$0.02126$0.02043 $0.02043$107.28K—-0.68%
07/10/2026$0.02016$0.02071$0.02008 $0.02056$57.93K—+1.98%
07/09/2026$0.02016$0.02035$0.01985 $0.02017$70.29K—+0.05%
07/08/2026$0.02049$0.02050$0.01976 $0.02015$84.09K—-1.66%
07/07/2026$0.02105$0.02112$0.02018 $0.02048$79.49K—-2.71%
07/06/2026$0.02131$0.02137$0.02047 $0.02102$61.72K—-1.36%
07/05/2026$0.02162$0.02170$0.02099 $0.02130$48.85K—-1.48%
07/04/2026$0.02161$0.02190$0.02131 $0.02161$63.69K—+0.00%
07/03/2026$0.02107$0.02166$0.02101 $0.02159$89.25K—+2.47%
07/02/2026$0.02094$0.02127$0.02061 $0.02102$189.42K—+0.38%
07/01/2026$0.01995$0.02170$0.01954 $0.02094$240.02K—+4.96%
06/30/2026$0.02047$0.02047$0.01974 $0.01995$189.59K—-2.54%
06/29/2026$0.02061$0.02198$0.02026 $0.02050$298.70K—-0.53%
06/28/2026$0.02185$0.02400$0.02021 $0.02061$721.04K—-5.68%
06/27/2026$0.02036$0.02600$0.02031 $0.02185$2.03M—+7.32%
06/26/2026$0.01974$0.02125$0.01902 $0.02036$408.75K—+3.14%
06/25/2026$0.02029$0.02050$0.01903 $0.01971$108.21K—-2.86%
06/24/2026$0.02097$0.02106$0.01938 $0.02027$149.42K—-3.34%
06/23/2026$0.02143$0.02175$0.02037 $0.02091$366.73K—-2.43%
06/22/2026$0.02146$0.02221$0.02123 $0.02138$99.19K—-0.37%
06/21/2026$0.02191$0.02221$0.02138 $0.02145$61.24K—-2.10%
06/20/2026$0.02148$0.02202$0.02126 $0.02193$78.41K—+2.09%
06/19/2026$0.02185$0.02195$0.02114 $0.02149$90.50K—-1.65%
06/18/2026$0.02311$0.02323$0.02145 $0.02186$120.09K—-5.41%
06/17/2026$0.02337$0.02372$0.02265 $0.02309$142.45K—-1.20%
06/16/2026$0.02351$0.02380$0.02298 $0.02331$108.40K—-0.85%
06/15/2026$0.02345$0.02416$0.02328 $0.02351$154.11K—+0.26%
06/14/2026$0.02292$0.02354$0.02246 $0.02345$147.96K—+2.31%
06/13/2026$0.02275$0.02312$0.02270 $0.02292$110.46K—+0.75%
06/12/2026$0.02276$0.02298$0.02220 $0.02266$169.81K—-0.44%
06/11/2026$0.02200$0.02290$0.02196 $0.02274$241.49K—+3.36%
06/10/2026$0.02245$0.02308$0.02157 $0.02197$345.14K—-2.14%
06/09/2026$0.02333$0.02333$0.02196 $0.02242$114.01K—-3.90%
06/08/2026$0.02334$0.02374$0.02276 $0.02328$140.55K—-0.26%
06/07/2026$0.02269$0.02385$0.02255 $0.02328$129.30K—+2.60%
06/06/2026$0.02283$0.02304$0.02144 $0.02268$125.71K—-0.66%
06/05/2026$0.02496$0.02516$0.02215 $0.02282$337.89K—-8.57%
06/04/2026$0.02633$0.02641$0.02430 $0.02502$203.32K—-4.98%
06/03/2026$0.02645$0.02693$0.02560 $0.02635$260.65K—-0.38%
06/02/2026$0.02830$0.02867$0.02602 $0.02645$282.29K—-6.54%
06/01/2026$0.02889$0.02926$0.02771 $0.02822$486.56K—-2.32%
05/31/2026$0.02832$0.03109$0.02830 $0.02890$1.24M—+2.05%
05/30/2026$0.02807$0.03041$0.02806 $0.02830$713.18K—+0.82%
05/29/2026$0.02750$0.02834$0.02716 $0.02796$152.78K—+1.67%
05/28/2026$0.02799$0.02807$0.02668 $0.02744$133.04K—-1.96%
05/27/2026$0.02902$0.02918$0.02780 $0.02802$149.95K—-3.45%
05/26/2026$0.02975$0.02985$0.02883 $0.02896$122.39K—-2.66%
05/25/2026$0.02966$0.03033$0.02960 $0.02975$153.50K—+0.30%
05/24/2026$0.03039$0.03048$0.02914 $0.02966$93.85K—-2.40%
05/23/2026$0.02946$0.03066$0.02892 $0.03038$198.68K—+3.12%
05/22/2026$0.03036$0.03073$0.02929 $0.02944$161.34K—-3.03%
05/21/2026$0.02973$0.03067$0.02960 $0.03040$98.02K—+2.25%
05/20/2026$0.02938$0.02983$0.02903 $0.02967$120.00K—+0.99%
05/19/2026$0.03095$0.03103$0.02928 $0.02936$283.56K—-5.14%
05/18/2026$0.03081$0.03123$0.03015 $0.03089$257.46K—+0.26%
05/17/2026$0.03268$0.03273$0.03028 $0.03077$661.33K—-5.84%
05/16/2026$0.03095$0.03406$0.03066 $0.03268$2.50M—+5.59%
05/15/2026$0.03191$0.03464$0.03033 $0.03095$1.17M—-3.01%
05/14/2026$0.03123$0.03246$0.03086 $0.03192$214.13K—+2.21%
05/13/2026$0.03247$0.03307$0.03096 $0.03123$236.03K—-3.82%
05/12/2026$0.03399$0.03399$0.03198 $0.03248$470.09K—-4.44%
05/11/2026$0.03391$0.03554$0.03308 $0.03398$1.15M—+0.21%
05/10/2026$0.03285$0.03827$0.03233 $0.03391$3.18M—+3.23%
05/09/2026$0.03241$0.03324$0.03220 $0.03284$215.90K—+1.33%
05/08/2026$0.03173$0.03248$0.03133 $0.03238$123.46K—+2.05%
05/07/2026$0.03183$0.03187$0.03121 $0.03166$132.86K—-0.53%
05/06/2026$0.03122$0.03234$0.03117 $0.03185$219.73K—+2.02%
05/05/2026$0.03056$0.03171$0.03056 $0.03122$210.46K—+2.16%
05/04/2026$0.03061$0.03147$0.03047 $0.03054$178.92K—-0.23%
05/03/2026$0.03080$0.03113$0.03033 $0.03062$109.12K—-0.58%
05/02/2026$0.03052$0.03133$0.02970 $0.03074$284.53K—+0.72%
05/01/2026$0.03061$0.03107$0.03038 $0.03046$141.50K—-0.49%
04/30/2026$0.03069$0.03089$0.03012 $0.03065$98.15K—-0.13%
04/29/2026$0.03122$0.03157$0.03009 $0.03073$86.21K—-1.57%
04/28/2026$0.03123$0.03157$0.03069 $0.03119$165.24K—-0.13%
04/27/2026$0.03315$0.03315$0.03080 $0.03121$386.98K—-5.85%
04/26/2026$0.03151$0.03341$0.03132 $0.03310$786.61K—+5.05%
04/25/2026$0.03103$0.03174$0.03098 $0.03150$186.99K—+1.51%
04/24/2026$0.03090$0.03117$0.03065 $0.03105$141.01K—+0.49%
04/23/2026$0.03105$0.03105$0.03032 $0.03088$152.37K—-0.55%
04/22/2026$0.03104$0.03171$0.03099 $0.03101$157.25K—-0.10%
04/21/2026$0.03104$0.03124$0.03051 $0.03102$117.09K—-0.06%
04/20/2026$0.02992$0.03148$0.02990 $0.03102$202.60K—+3.68%
04/19/2026$0.03071$0.03140$0.02981 $0.02989$224.11K—-2.67%
04/18/2026$0.03200$0.03202$0.03041 $0.03070$194.29K—-4.06%
04/17/2026$0.03137$0.03253$0.03085 $0.03198$355.60K—+1.94%
04/16/2026$0.03049$0.03153$0.03037 $0.03137$226.11K—+2.89%
04/15/2026$0.02998$0.03056$0.02964 $0.03045$77.52K—+1.57%
04/14/2026$0.03032$0.03047$0.02958 $0.02996$83.82K—-1.19%
04/13/2026$0.02943$0.03041$0.02920 $0.03035$139.90K—+3.13%
04/12/2026$0.03010$0.03037$0.02930 $0.02942$229.83K—-2.26%
04/11/2026$0.03035$0.03039$0.02969 $0.03011$72.02K—-0.79%
04/10/2026$0.03004$0.03061$0.02971 $0.03033$104.44K—+0.97%
04/09/2026$0.02986$0.03034$0.02943 $0.03006$146.87K—+0.67%
04/08/2026$0.03061$0.03062$0.02971 $0.02986$141.56K—-2.45%
04/07/2026$0.03003$0.03067$0.02885 $0.03059$221.97K—+1.86%
04/06/2026$0.03003$0.03048$0.02979 $0.03002$197.36K—-0.03%
04/05/2026$0.02985$0.03142$0.02942 $0.03001$485.66K—+0.54%
04/04/2026$0.02924$0.03076$0.02924 $0.02993$730.61K—+2.36%
04/03/2026$0.02915$0.03010$0.02891 $0.02918$266.37K—+0.10%
04/02/2026$0.02951$0.03057$0.02847 $0.02919$647.41K—-1.08%
04/01/2026$0.02909$0.03021$0.02879 $0.02951$158.27K—+1.44%
03/31/2026$0.02917$0.02952$0.02831 $0.02909$137.84K—-0.27%
03/30/2026$0.02907$0.02994$0.02893 $0.02922$94.59K—+0.52%
03/29/2026$0.03034$0.03037$0.02850 $0.02908$130.33K—-4.15%
03/28/2026$0.03022$0.03085$0.02950 $0.03030$225.03K—+0.26%
03/27/2026$0.03075$0.03152$0.03015 $0.03019$238.93K—-1.82%
03/26/2026$0.03231$0.03232$0.03048 $0.03072$358.00K—-4.92%
03/25/2026$0.03270$0.03611$0.03181 $0.03232$1.69M—-1.16%
03/24/2026$0.03133$0.03637$0.03082 $0.03273$1.83M—+4.47%
03/23/2026$0.03014$0.03137$0.02957 $0.03131$153.16K—+3.88%
03/22/2026$0.03127$0.03128$0.02981 $0.03012$163.48K—-3.68%
03/21/2026$0.03182$0.03285$0.03108 $0.03132$244.63K—-1.57%
03/20/2026$0.03200$0.03226$0.03127 $0.03183$296.10K—-0.53%
03/19/2026$0.03168$0.03470$0.03127 $0.03198$1.26M—+0.95%
03/18/2026$0.03218$0.03719$0.03133 $0.03168$1.67M—-1.55%
03/17/2026$0.03169$0.03854$0.03137 $0.03218$2.92M—+1.55%
03/16/2026$0.03072$0.03180$0.03053 $0.03169$147.32K—+3.16%
03/15/2026$0.03012$0.03089$0.02998 $0.03070$174.69K—+1.93%
03/14/2026$0.03047$0.03054$0.02982 $0.03011$83.02K—-1.18%
03/13/2026$0.03037$0.03102$0.03021 $0.03047$144.16K—+0.33%
03/12/2026$0.02992$0.03059$0.02950 $0.03039$176.65K—+1.57%
03/11/2026$0.02921$0.03122$0.02911 $0.02986$546.11K—+2.23%
03/10/2026$0.02893$0.02977$0.02888 $0.02920$150.43K—+0.93%
03/09/2026$0.02896$0.02954$0.02881 $0.02895$151.86K—-0.03%
03/08/2026$0.02939$0.02948$0.02860 $0.02897$137.44K—-1.43%
03/07/2026$0.02983$0.03030$0.02925 $0.02934$57.99K—-1.64%
03/06/2026$0.03055$0.03112$0.02973 $0.02981$72.10K—-2.42%
03/05/2026$0.03113$0.03120$0.03012 $0.03053$116.45K—-1.93%
03/04/2026$0.03085$0.03126$0.02998 $0.03117$177.15K—+1.04%
03/03/2026$0.03081$0.03152$0.02991 $0.03079$251.30K—-0.06%
03/02/2026$0.03041$0.03643$0.02992 $0.03078$1.27M—+1.22%
03/01/2026$0.03169$0.03226$0.02994 $0.03041$143.37K—-4.04%
02/28/2026$0.03180$0.03196$0.02960 $0.03169$203.27K—-0.35%
02/27/2026$0.03195$0.03287$0.03112 $0.03178$96.68K—-0.53%
02/26/2026$0.03264$0.03299$0.03138 $0.03191$99.80K—-2.24%
02/25/2026$0.03112$0.03354$0.03111 $0.03265$95.15K—+4.92%
02/24/2026$0.03140$0.03201$0.03057 $0.03112$133.00K—-0.89%
02/23/2026$0.03241$0.03243$0.03096 $0.03138$82.88K—-3.18%
02/22/2026$0.03336$0.03336$0.03208 $0.03249$56.48K—-2.61%
02/21/2026$0.03366$0.03401$0.03336 $0.03340$54.65K—-0.77%
02/20/2026$0.03343$0.03389$0.03274 $0.03369$92.03K—+0.78%
02/19/2026$0.03327$0.03390$0.03247 $0.03338$52.58K—+0.33%
02/18/2026$0.03387$0.03493$0.03313 $0.03331$95.05K—-1.65%
02/17/2026$0.03463$0.03463$0.03346 $0.03384$93.52K—-2.28%
02/16/2026$0.03439$0.03534$0.03364 $0.03461$350.93K—+0.64%
02/15/2026$0.03564$0.03591$0.03351 $0.03435$126.24K—-3.62%
02/14/2026$0.03479$0.03605$0.03453 $0.03561$189.09K—+2.36%
02/13/2026$0.03291$0.03523$0.03262 $0.03479$537.82K—+5.71%
02/12/2026$0.03282$0.03368$0.03197 $0.03293$212.32K—+0.34%
02/11/2026$0.03374$0.03394$0.03132 $0.03282$328.49K—-2.73%
02/10/2026$0.03431$0.03480$0.03284 $0.03374$263.59K—-1.66%
02/09/2026$0.03319$0.03700$0.03218 $0.03432$610.46K—+3.40%
02/08/2026$0.03389$0.03721$0.03284 $0.03319$921.90K—-2.07%
02/07/2026$0.03235$0.03900$0.03188 $0.03388$2.78M—+4.73%
02/06/2026$0.02867$0.03264$0.02636 $0.03241$473.07K—+13.04%
02/05/2026$0.03426$0.03451$0.02855 $0.02864$521.68K—-16.40%
02/04/2026$0.03435$0.03524$0.03312 $0.03426$201.17K—-0.26%
02/03/2026$0.03611$0.03611$0.03310 $0.03434$384.00K—-4.90%
02/02/2026$0.03520$0.03655$0.03362 $0.03605$377.97K—+2.41%
02/01/2026$0.03615$0.04627$0.03462 $0.03513$2.86M—-2.82%
01/31/2026$0.03914$0.04017$0.03310 $0.03614$571.99K—-7.66%
01/30/2026$0.03971$0.03985$0.03759 $0.03914$263.54K—-1.44%
01/29/2026$0.04212$0.04230$0.03897 $0.03969$187.22K—-5.77%
01/28/2026$0.04297$0.04334$0.04132 $0.04205$94.50K—-2.14%
01/27/2026$0.04278$0.04395$0.04164 $0.04298$162.15K—+0.47%
01/26/2026$0.04178$0.04424$0.04161 $0.04285$178.00K—+2.56%
01/25/2026$0.04437$0.04439$0.04094 $0.04180$183.07K—-5.79%
01/24/2026$0.04428$0.04454$0.04377 $0.04433$93.12K—+0.11%
01/23/2026$0.04389$0.04497$0.04367 $0.04421$84.86K—+0.73%
01/22/2026$0.04431$0.04524$0.04344 $0.04387$115.36K—-0.99%
01/21/2026$0.04270$0.04478$0.04268 $0.04437$185.89K—+3.91%
01/20/2026$0.04551$0.04651$0.04243 $0.04269$209.30K—-6.20%
01/19/2026$0.04571$0.04683$0.04202 $0.04549$482.02K—-0.48%
01/18/2026$0.04788$0.04804$0.04564 $0.04570$179.66K—-4.55%
01/17/2026$0.04710$0.04802$0.04669 $0.04783$110.76K—+1.55%
01/16/2026$0.04658$0.04729$0.04567 $0.04712$147.11K—+1.16%
01/15/2026$0.04785$0.04796$0.04610 $0.04654$235.22K—-2.74%
01/14/2026$0.04756$0.04834$0.04717 $0.04790$611.23K—+0.71%
01/13/2026$0.04549$0.04767$0.04549 $0.04754$427.67K—+4.51%
01/12/2026$0.04650$0.04656$0.04496 $0.04547$344.61K—-2.22%
01/11/2026$0.04814$0.04817$0.04620 $0.04649$193.47K—-3.43%
01/10/2026$0.04806$0.05116$0.04778 $0.04817$840.40K—+0.23%
01/09/2026$0.04925$0.05131$0.04750 $0.04807$1.09M—-2.40%
01/08/2026$0.04679$0.06522$0.04655 $0.04935$7.15M—+5.47%
01/07/2026$0.04669$0.05030$0.04582 $0.04682$2.04M—+0.28%
01/06/2026$0.04543$0.04699$0.04478 $0.04668$481.08K—+2.75%
01/05/2026$0.04462$0.04606$0.04394 $0.04540$423.57K—+1.75%
01/04/2026$0.04408$0.04517$0.04393 $0.04467$137.13K—+1.34%
01/03/2026$0.04421$0.04432$0.04303 $0.04403$190.25K—-0.41%
01/02/2026$0.04290$0.04455$0.04248 $0.04424$205.58K—+3.12%
01/01/2026$0.04239$0.04291$0.04145 $0.04287$177.44K—+1.13%
12/31/2025$0.04210$0.04418$0.04181 $0.04242$532.95K—+0.76%
12/30/2025$0.04158$0.04387$0.04087 $0.04221$572.93K—+1.52%
12/29/2025$0.04138$0.04486$0.04123 $0.04163$1.26M—+0.60%
12/28/2025$0.04154$0.04296$0.04105 $0.04139$563.68K—-0.36%
12/27/2025$0.04076$0.04220$0.04058 $0.04160$442.35K—+2.06%
12/26/2025$0.04141$0.04189$0.04025 $0.04081$397.49K—-1.45%
12/25/2025$0.04276$0.04355$0.04132 $0.04141$755.91K—-3.16%
12/24/2025$0.04604$0.04763$0.04234 $0.04277$2.29M—-7.10%
12/23/2025$0.04101$0.05449$0.04021 $0.04605$8.41M—+12.29%
12/22/2025$0.04091$0.04200$0.04044 $0.04096$238.09K—+0.12%
12/21/2025$0.04133$0.04318$0.04011 $0.04085$435.19K—-1.16%
12/20/2025$0.04106$0.04289$0.04077 $0.04143$491.33K—+0.90%
12/19/2025$0.03871$0.04130$0.03833 $0.04098$218.67K—+5.86%
12/18/2025$0.04060$0.04140$0.03803 $0.03869$528.47K—-4.70%
12/17/2025$0.04240$0.04250$0.03980 $0.04050$205.40K—-4.48%
12/16/2025$0.04250$0.04270$0.04150 $0.04240$234.01K—-0.24%
12/15/2025$0.04430$0.04520$0.04170 $0.04250$289.36K—-4.06%
12/14/2025$0.04560$0.04830$0.04430 $0.04430$724.64K—-2.85%
12/13/2025$0.04560$0.04610$0.04510 $0.04570$163.96K—+0.22%
12/12/2025$0.04660$0.04670$0.04480 $0.04560$378.66K—-2.15%
12/11/2025$0.04790$0.05150$0.04610 $0.04650$1.44M—-2.92%
12/10/2025$0.04790$0.05350$0.04680 $0.04800$1.97M—+0.21%
12/09/2025$0.04700$0.04880$0.04670 $0.04790$472.09K—+1.91%
12/08/2025$0.04710$0.04830$0.04680 $0.04710$506.67K—+0.00%
12/07/2025$0.04860$0.04890$0.04660 $0.04710$825.35K—-3.09%
12/06/2025$0.05360$0.05560$0.04840 $0.04850$1.92M—-9.51%
12/05/2025$0.04650$0.06800$0.04640 $0.05360$9.15M—+15.27%
12/04/2025$0.04680$0.04770$0.04600 $0.04650$487.98K—-0.64%
12/03/2025$0.04660$0.04740$0.04580 $0.04690$121.77K—+0.64%
12/02/2025$0.04530$0.04690$0.04400 $0.04660$134.91K—+2.87%
12/01/2025$0.04630$0.04650$0.04330 $0.04540$294.97K—-1.94%
11/30/2025$0.04750$0.04790$0.04630 $0.04640$184.22K—-2.32%
11/29/2025$0.04780$0.04990$0.04740 $0.04750$267.43K—-0.63%
11/28/2025$0.04890$0.04940$0.04670 $0.04780$330.17K—-2.25%
11/27/2025$0.04770$0.04980$0.04740 $0.04890$234.03K—+2.52%
11/26/2025$0.04790$0.04830$0.04630 $0.04770$165.66K—-0.42%
11/25/2025$0.04730$0.04960$0.04670 $0.04810$367.97K—+1.69%
11/24/2025$0.04650$0.04820$0.04560 $0.04740$159.98K—+1.94%
11/23/2025$0.04580$0.05050$0.04570 $0.04650$509.80K—+1.53%
11/22/2025$0.04640$0.04870$0.04460 $0.04580$368.30K—-1.29%
11/21/2025$0.04830$0.04920$0.04440 $0.04640$404.29K—-3.93%
11/20/2025$0.04950$0.05200$0.04750 $0.04830$412.11K—-2.42%
11/19/2025$0.05230$0.05320$0.04800 $0.04940$404.38K—-5.54%
11/18/2025$0.05100$0.05270$0.05010 $0.05230$211.76K—+2.55%
11/17/2025$0.05190$0.05390$0.05020 $0.05110$399.97K—-1.54%
11/16/2025$0.05330$0.05330$0.05060 $0.05190$221.47K—-2.63%
11/15/2025$0.05240$0.05680$0.05240 $0.05340$928.31K—+1.91%
11/14/2025$0.05280$0.06220$0.05040 $0.05220$1.79M—-1.14%
11/13/2025$0.05820$0.05820$0.05240 $0.05270$931.40K—-9.45%
11/12/2025$0.06450$0.06490$0.05750 $0.05830$2.60M—-9.61%
11/11/2025$0.05750$0.08700$0.05640 $0.06450$12.20M—+12.17%
11/10/2025$0.05690$0.05830$0.05630 $0.05740$321.93K—+0.88%
11/09/2025$0.05710$0.05800$0.05470 $0.05690$236.30K—-0.35%
11/08/2025$0.05660$0.05790$0.05430 $0.05700$649.32K—+0.71%
11/07/2025$0.05160$0.05760$0.05120 $0.05660$619.69K—+9.69%
11/06/2025$0.05150$0.05180$0.04950 $0.05150$368.22K—+0.00%
11/05/2025$0.04960$0.05180$0.04710 $0.05160$444.72K—+4.03%
11/04/2025$0.05070$0.05170$0.04720 $0.04960$730.44K—-2.17%
11/03/2025$0.05780$0.05780$0.04940 $0.05070$769.38K—-12.28%
11/02/2025$0.05810$0.05850$0.05570 $0.05780$202.29K—-0.52%

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

All sections