CoinXview PortfolioApp
EN
Coin: 1,235Exchanges: 21Market cap: $2.55T −1.56%Vol 24h: $32.20BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.15 gweiFear & Greed: 32/100

deBridge (DBR) price history

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

Monthly returns DBR

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————-0.6%—-1%

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
11/08/2026$0.01278$0.01290$0.01188 $0.01274$3.87M—-0.31%
11/08/2026$0.01311$0.01326$0.01232 $0.01262$1.86M$82.44M-3.74%
11/07/2026$0.01297$0.01337$0.01258 $0.01277$1.07M—-1.54%
11/07/2026$0.01301$0.01325$0.01294 $0.01311$1.08M$85.64M+0.77%
11/06/2026$0.01313$0.01337$0.01260 $0.01296$887.35K—-1.29%
11/06/2026$0.01281$0.01318$0.01270 $0.01301$1.71M$84.99M+1.56%
11/05/2026$0.01240$0.01338$0.01225 $0.01313$2.23M—+5.89%
11/05/2026$0.01304$0.01320$0.01225 $0.01281$1.79M$83.68M-1.76%
11/04/2026$0.01272$0.01303$0.01237 $0.01240$2.21M—-2.52%
11/04/2026$0.01270$0.01309$0.01235 $0.01304$892.85K$77.31M+2.68%
11/03/2026$0.01282$0.01324$0.01215 $0.01272$3.01M—-0.78%
11/02/2026$0.01389$0.01393$0.01266 $0.01282$2.13M—-7.70%
11/01/2026$0.01381$0.01397$0.01379 $0.01389$2.37M—+0.58%
10/31/2026$0.01377$0.01403$0.01360 $0.01381$1.87M—+0.29%
10/30/2026$0.01366$0.01396$0.01293 $0.01377$784.84K—+0.81%
10/29/2026$0.01409$0.01424$0.01291 $0.01366$4.99M—-3.05%
10/28/2026$0.01474$0.01479$0.01389 $0.01409$1.76M—-4.41%
10/27/2026$0.01537$0.01559$0.01462 $0.01474$3.17M—-4.10%
10/26/2026$0.01587$0.01595$0.01517 $0.01537$1.34M—-3.15%
10/25/2026$0.01633$0.01669$0.01567 $0.01587$4.11M—-2.82%
10/24/2026$0.01655$0.01665$0.01607 $0.01632$736.96K—-1.39%
10/23/2026$0.01684$0.01693$0.01640 $0.01657$1.37M—-1.60%
10/22/2026$0.01695$0.01712$0.01655 $0.01685$968.24K—-0.59%
10/21/2026$0.01786$0.01820$0.01673 $0.01694$2.23M—-5.15%
10/20/2026$0.01830$0.01850$0.01751 $0.01786$6.03M—-2.40%
10/19/2026$0.01825$0.01863$0.01796 $0.01828$1.53M—+0.16%
10/18/2026$0.01854$0.01889$0.01816 $0.01830$2.40M—-1.29%
10/17/2026$0.01881$0.01901$0.01835 $0.01855$1.69M—-1.38%
10/16/2026$0.01881$0.01928$0.01855 $0.01880$1.25M—-0.05%
10/15/2026$0.01891$0.01935$0.01869 $0.01882$1.23M—-0.48%
10/14/2026$0.01939$0.01959$0.01855 $0.01892$2.51M—-2.42%
10/13/2026$0.01924$0.01970$0.01887 $0.01939$1.67M—+0.78%
10/12/2026$0.01948$0.01979$0.01892 $0.01924$2.16M—-1.23%
10/11/2026$0.01962$0.02159$0.01908 $0.01949$3.04M—-0.66%
10/10/2026$0.01888$0.01964$0.01888 $0.01962$934.03K—+3.92%
10/09/2026$0.01873$0.01922$0.01849 $0.01889$811.75K—+0.85%
10/08/2026$0.01794$0.01910$0.01758 $0.01873$3.17M—+4.40%
10/07/2026$0.01796$0.01848$0.01684 $0.01794$1.59M—-0.11%
10/06/2026$0.01852$0.01924$0.01766 $0.01796$2.93M—-3.02%
10/05/2026$0.01886$0.01900$0.01801 $0.01833$1.12M—-2.81%
10/04/2026$0.01872$0.01925$0.01865 $0.01886$3.37M—+0.75%
10/03/2026$0.01878$0.01919$0.01818 $0.01873$1.36M—-0.27%
10/02/2026$0.01899$0.01926$0.01847 $0.01878$854.12K—-1.11%
10/01/2026$0.01858$0.01948$0.01826 $0.01899$2.47M—+2.21%
09/30/2026$0.02012$0.02018$0.01817 $0.01859$1.34M—-7.60%
09/29/2026$0.02171$0.02264$0.01972 $0.02013$1.89M—-7.28%
09/28/2026$0.02057$0.02353$0.02043 $0.02177$1.12M—+5.83%
09/27/2026$0.02247$0.02310$0.02039 $0.02056$2.77M—-8.50%
09/26/2026$0.02378$0.02515$0.02230 $0.02252$2.09M—-5.30%
09/25/2026$0.02360$0.02504$0.02185 $0.02383$766.42K—+0.97%
09/24/2026$0.02028$0.02651$0.02017 $0.02358$1.93M—+16.27%
09/23/2026$0.01896$0.02297$0.01872 $0.02028$1.79M—+6.96%
09/22/2026$0.01638$0.02012$0.01619 $0.01896$2.08M—+15.75%
09/21/2026$0.01644$0.01667$0.01615 $0.01638$1.52M—-0.36%
09/20/2026$0.01581$0.01654$0.01565 $0.01645$4.23M—+4.05%
09/19/2026$0.01561$0.01601$0.01542 $0.01580$1.96M—+1.22%
09/18/2026$0.01566$0.01598$0.01551 $0.01561$1.06M—-0.32%
09/17/2026$0.01547$0.01580$0.01529 $0.01566$2.87M—+1.23%
09/16/2026$0.01508$0.01555$0.01472 $0.01547$2.31M—+2.59%
09/15/2026$0.01512$0.01536$0.01468 $0.01509$1.56M—-0.20%
09/14/2026$0.01506$0.01541$0.01471 $0.01512$2.97M—+0.40%
09/13/2026$0.01472$0.01555$0.01457 $0.01507$2.11M—+2.38%
09/12/2026$0.01477$0.01504$0.01447 $0.01472$936.42K—-0.34%
09/11/2026$0.01479$0.01524$0.01432 $0.01477$831.90K—-0.14%
09/10/2026$0.01449$0.01501$0.01427 $0.01478$1.41M—+2.00%
09/09/2026$0.01473$0.01508$0.01428 $0.01448$1.28M—-1.70%
09/08/2026$0.01479$0.01518$0.01425 $0.01474$839.42K—-0.34%
09/07/2026$0.01444$0.01519$0.01382 $0.01482$2.02M—+2.63%
09/06/2026$0.01437$0.01484$0.01403 $0.01444$1.83M—+0.49%
09/05/2026$0.01421$0.01504$0.01402 $0.01437$1.45M—+1.13%
09/04/2026$0.01433$0.01452$0.01406 $0.01423$429.93K—-0.70%
09/03/2026$0.01468$0.01489$0.01394 $0.01434$1.20M—-2.32%
09/02/2026$0.01422$0.01498$0.01394 $0.01469$1.14M—+3.31%
09/01/2026$0.01434$0.01447$0.01371 $0.01422$768.53K—-0.84%
08/31/2026$0.01436$0.01474$0.01389 $0.01441$1.56M—+0.35%
08/30/2026$0.01409$0.01449$0.01346 $0.01436$996.15K—+1.92%
08/29/2026$0.01402$0.01439$0.01353 $0.01409$360.33K—+0.50%
08/28/2026$0.01402$0.01459$0.01379 $0.01402$255.34K—+0.00%
08/27/2026$0.01406$0.01436$0.01358 $0.01402$443.44K—-0.28%
08/26/2026$0.01410$0.01448$0.01368 $0.01407$455.24K—-0.21%
08/25/2026$0.01415$0.01433$0.01380 $0.01411$238.65K—-0.28%
08/24/2026$0.01457$0.01477$0.01400 $0.01415$333.85K—-2.88%
08/23/2026$0.01482$0.01497$0.01435 $0.01457$683.43K—-1.69%
08/22/2026$0.01493$0.01521$0.01454 $0.01482$292.14K—-0.74%
08/21/2026$0.01522$0.01623$0.01441 $0.01493$198.76K—-1.91%
08/20/2026$0.01509$0.01549$0.01472 $0.01522$437.33K—+0.86%
08/19/2026$0.01568$0.01591$0.01441 $0.01509$632.34K—-3.76%
08/18/2026$0.01452$0.01605$0.01424 $0.01569$514.81K—+8.06%
08/17/2026$0.01438$0.01481$0.01391 $0.01452$658.81K—+0.97%
08/16/2026$0.01449$0.01499$0.01381 $0.01437$1.08M—-0.83%
08/15/2026$0.01461$0.01503$0.01394 $0.01450$304.77K—-0.75%
08/14/2026$0.01459$0.01501$0.01428 $0.01462$212.24K—+0.21%
08/13/2026$0.01461$0.01528$0.01439 $0.01458$576.30K—-0.21%
08/12/2026$0.01464$0.01487$0.01410 $0.01461$277.02K—-0.20%
08/11/2026$0.01455$0.01495$0.01398 $0.01465$415.00K—+0.69%
08/10/2026$0.01443$0.01484$0.01414 $0.01455$489.98K—+0.83%
08/09/2026$0.01391$0.01469$0.01361 $0.01443$1.18M—+3.74%
08/08/2026$0.01390$0.01413$0.01359 $0.01391$637.05K—+0.07%
08/07/2026$0.01409$0.01436$0.01373 $0.01390$317.12K—-1.35%
08/06/2026$0.01365$0.01428$0.01350 $0.01408$733.46K—+3.15%
08/05/2026$0.01350$0.01402$0.01332 $0.01365$669.61K—+1.11%
08/04/2026$0.01353$0.01374$0.01321 $0.01350$638.74K—-0.22%
08/03/2026$0.01334$0.01395$0.01310 $0.01353$540.77K—+1.42%
08/02/2026$0.01350$0.01376$0.01307 $0.01334$1.00M—-1.19%
08/01/2026$0.01362$0.01395$0.01329 $0.01349$656.26K—-0.95%
07/31/2026$0.01380$0.01399$0.01322 $0.01362$274.58K—-1.30%
07/30/2026$0.01401$0.01448$0.01352 $0.01380$606.71K—-1.50%
07/29/2026$0.01376$0.01418$0.01346 $0.01401$959.86K—+1.82%
07/28/2026$0.01349$0.01383$0.01293 $0.01377$474.50K—+2.08%
07/27/2026$0.01388$0.01393$0.01302 $0.01349$818.17K—-2.81%
07/26/2026$0.01382$0.01436$0.01358 $0.01388$1.08M—+0.43%
07/25/2026$0.01410$0.01538$0.01348 $0.01384$357.21K—-1.84%
07/24/2026$0.01457$0.01491$0.01394 $0.01410$427.18K—-3.23%
07/23/2026$0.01472$0.01497$0.01400 $0.01458$919.79K—-0.95%
07/22/2026$0.01507$0.01545$0.01443 $0.01472$550.07K—-2.32%
07/21/2026$0.01570$0.01617$0.01487 $0.01508$704.20K—-3.95%
07/20/2026$0.01676$0.01752$0.01511 $0.01571$1.64M—-6.26%
07/19/2026$0.01651$0.01703$0.01594 $0.01676$1.17M—+1.51%
07/18/2026$0.01636$0.01690$0.01581 $0.01652$678.71K—+0.98%
07/17/2026$0.01620$0.01695$0.01574 $0.01636$295.59K—+0.99%
07/16/2026$0.01599$0.01649$0.01539 $0.01620$960.22K—+1.31%
07/15/2026$0.01595$0.01645$0.01516 $0.01599$869.29K—+0.25%
07/14/2026$0.01578$0.01636$0.01537 $0.01595$802.72K—+1.08%
07/13/2026$0.01587$0.01664$0.01517 $0.01578$1.98M—-0.57%
07/12/2026$0.01591$0.01627$0.01537 $0.01587$3.89M—-0.25%
07/11/2026$0.01623$0.01654$0.01529 $0.01591$5.61M—-1.97%
07/10/2026$0.01596$0.01656$0.01544 $0.01624$2.88M—+1.75%
07/09/2026$0.01597$0.01633$0.01518 $0.01596$4.70M—-0.06%
07/08/2026$0.01543$0.01602$0.01461 $0.01597$4.31M—+3.50%
07/07/2026$0.01566$0.01595$0.01465 $0.01569$5.45M—+0.19%
07/06/2026$0.01517$0.01590$0.01462 $0.01566$4.68M—+3.23%
07/05/2026$0.01478$0.01556$0.01441 $0.01517$7.80M—+2.64%
07/04/2026$0.01502$0.01728$0.01442 $0.01477$3.84M—-1.66%
07/03/2026$0.01507$0.01534$0.01432 $0.01503$2.87M—-0.27%
07/02/2026$0.01527$0.01557$0.01448 $0.01508$3.64M—-1.24%
07/01/2026$0.01499$0.01563$0.01440 $0.01527$4.84M—+1.87%
06/30/2026$0.01481$0.01534$0.01396 $0.01499$5.46M—+1.22%
06/29/2026$0.01540$0.01552$0.01342 $0.01507$4.78M—-2.14%
06/28/2026$0.01520$0.01558$0.01458 $0.01540$10.25M—+1.32%
06/27/2026$0.01523$0.01555$0.01449 $0.01539$3.13M—+1.05%
06/26/2026$0.01432$0.01534$0.01431 $0.01500$1.78M—+4.75%
06/25/2026$0.01467$0.01512$0.01413 $0.01432$4.19M—-2.39%
06/24/2026$0.01490$0.01558$0.01411 $0.01467$9.29M—-1.54%
06/23/2026$0.01457$0.01510$0.01412 $0.01490$3.92M—+2.26%
06/22/2026$0.01481$0.01497$0.01436 $0.01458$4.92M—-1.55%
06/21/2026$0.01403$0.01495$0.01369 $0.01481$8.20M—+5.56%
06/20/2026$0.01413$0.01441$0.01382 $0.01403$2.78M—-0.71%
06/19/2026$0.01375$0.01427$0.01341 $0.01413$2.69M—+2.76%
06/18/2026$0.01394$0.01400$0.01303 $0.01392$4.02M—-0.14%
06/17/2026$0.01436$0.01457$0.01359 $0.01394$5.46M—-2.92%
06/16/2026$0.01458$0.01475$0.01382 $0.01436$4.10M—-1.51%
06/15/2026$0.01415$0.01468$0.01348 $0.01458$4.31M—+3.04%
06/14/2026$0.01576$0.01647$0.01410 $0.01425$8.61M—-9.58%
06/13/2026$0.01558$0.01677$0.01517 $0.01576$3.72M—+1.16%
06/12/2026$0.01491$0.01564$0.01462 $0.01558$3.00M—+4.49%
06/11/2026$0.01480$0.01571$0.01432 $0.01472$5.12M—-0.54%
06/10/2026$0.01479$0.01553$0.01445 $0.01481$5.73M—+0.14%
06/09/2026$0.01441$0.01522$0.01412 $0.01479$4.10M—+2.64%
06/08/2026$0.01453$0.01485$0.01424 $0.01442$12.47M—-0.76%
06/07/2026$0.01428$0.01468$0.01410 $0.01451$5.32M—+1.61%
06/06/2026$0.01420$0.01454$0.01392 $0.01425$5.25M—+0.35%
06/05/2026$0.01407$0.01437$0.01382 $0.01424$6.23M—+1.21%
06/04/2026$0.01379$0.01443$0.01369 $0.01405$5.92M—+1.89%
06/03/2026$0.01397$0.01449$0.01336 $0.01390$8.95M—-0.50%
06/02/2026$0.01367$0.01427$0.01341 $0.01397$6.00M—+2.19%
06/01/2026$0.01422$0.01432$0.01354 $0.01367$4.83M—-3.87%
05/31/2026$0.01437$0.01447$0.01390 $0.01422$8.08M—-1.04%
05/30/2026$0.01427$0.01471$0.01400 $0.01438$2.78M—+0.77%
05/29/2026$0.01457$0.01524$0.01403 $0.01426$3.10M—-2.13%
05/28/2026$0.01528$0.01631$0.01431 $0.01459$2.86M—-4.52%
05/27/2026$0.01469$0.01616$0.01422 $0.01533$5.10M—+4.36%
05/26/2026$0.01477$0.01770$0.01409 $0.01469$3.49M—-0.54%
05/25/2026$0.01388$0.01480$0.01374 $0.01477$4.04M—+6.41%
05/24/2026$0.01356$0.01394$0.01353 $0.01388$2.79M—+2.36%
05/23/2026$0.01346$0.01383$0.01343 $0.01356$2.02M—+0.74%
05/22/2026$0.01375$0.01386$0.01330 $0.01345$3.94M—-2.18%
05/21/2026$0.01379$0.01400$0.01369 $0.01375$2.98M—-0.29%
05/20/2026$0.01407$0.01428$0.01379 $0.01379$2.86M—-1.99%
05/19/2026$0.01400$0.01466$0.01395 $0.01407$2.80M—+0.50%
05/18/2026$0.01366$0.01400$0.01359 $0.01400$1.85M—+2.49%
05/17/2026$0.01405$0.01406$0.01356 $0.01366$6.04M—-2.78%
05/16/2026$0.01390$0.01423$0.01381 $0.01405$1.45M—+1.08%
05/15/2026$0.01368$0.01428$0.01346 $0.01390$2.33M—+1.61%
05/14/2026$0.01430$0.01432$0.01357 $0.01370$4.86M—-4.20%
05/13/2026$0.01412$0.01436$0.01389 $0.01428$3.93M—+1.13%
05/12/2026$0.01412$0.01476$0.01401 $0.01412$3.56M—+0.00%
05/11/2026$0.01385$0.01447$0.01378 $0.01412$3.09M—+1.95%
05/10/2026$0.01406$0.01442$0.01379 $0.01385$5.93M—-1.49%
05/09/2026$0.01359$0.01452$0.01358 $0.01407$2.74M—+3.53%
05/08/2026$0.01357$0.01383$0.01344 $0.01359$1.36M—+0.15%
05/07/2026$0.01357$0.01408$0.01337 $0.01357$4.78M—+0.00%
05/06/2026$0.01369$0.01373$0.01346 $0.01357$10.57M—-0.88%
05/05/2026$0.01373$0.01450$0.01360 $0.01369$3.97M—-0.29%
05/04/2026$0.01371$0.01427$0.01336 $0.01373$2.01M—+0.15%
05/03/2026$0.01348$0.01395$0.01337 $0.01370$8.15M—+1.63%
05/02/2026$0.01341$0.01368$0.01333 $0.01348$2.22M—+0.52%
05/01/2026$0.01344$0.01362$0.01330 $0.01341$1.35M—-0.22%
04/30/2026$0.01348$0.01361$0.01315 $0.01343$3.46M—-0.37%
04/29/2026$0.01347$0.01352$0.01326 $0.01348$2.27M—+0.07%
04/28/2026$0.01349$0.01386$0.01341 $0.01347$2.56M—-0.15%
04/27/2026$0.01376$0.01377$0.01331 $0.01349$2.71M—-1.96%
04/26/2026$0.01338$0.01388$0.01333 $0.01376$5.73M—+2.84%
04/25/2026$0.01353$0.01382$0.01329 $0.01334$2.22M—-1.40%
04/24/2026$0.01395$0.01402$0.01317 $0.01353$909.83K—-3.01%
04/23/2026$0.01393$0.01526$0.01336 $0.01394$7.69M—+0.07%
04/22/2026$0.01286$0.01552$0.01272 $0.01394$2.02M—+8.40%
04/21/2026$0.01278$0.01288$0.01248 $0.01285$3.36M—+0.55%
04/20/2026$0.01268$0.01279$0.01256 $0.01278$3.52M—+0.79%
04/19/2026$0.01287$0.01303$0.01234 $0.01268$4.90M—-1.48%
04/18/2026$0.01329$0.01332$0.01254 $0.01287$2.71M—-3.16%
04/17/2026$0.01315$0.01346$0.01311 $0.01329$1.45M—+1.06%
04/16/2026$0.01360$0.01427$0.01313 $0.01315$4.58M—-3.31%
04/15/2026$0.01343$0.01396$0.01302 $0.01360$3.46M—+1.27%
04/14/2026$0.01411$0.01414$0.01344 $0.01344$2.18M—-4.75%
04/13/2026$0.01442$0.01464$0.01395 $0.01411$5.96M—-2.15%
04/12/2026$0.01474$0.01480$0.01436 $0.01443$2.67M—-2.10%
04/11/2026$0.01488$0.01524$0.01462 $0.01474$4.32M—-0.94%
04/10/2026$0.01513$0.01538$0.01474 $0.01488$2.13M—-1.65%
04/09/2026$0.01475$0.01554$0.01456 $0.01513$3.79M—+2.58%
04/08/2026$0.01454$0.01485$0.01435 $0.01475$2.19M—+1.44%
04/07/2026$0.01443$0.01492$0.01425 $0.01453$4.02M—+0.69%
04/06/2026$0.01431$0.01451$0.01413 $0.01443$6.99M—+0.84%
04/05/2026$0.01413$0.01438$0.01397 $0.01431$4.19M—+1.27%
04/04/2026$0.01436$0.01441$0.01402 $0.01413$2.14M—-1.60%
04/03/2026$0.01444$0.01460$0.01425 $0.01436$925.97K—-0.55%
04/02/2026$0.01422$0.01542$0.01418 $0.01445$5.45M—+1.62%
04/01/2026$0.01466$0.01483$0.01411 $0.01422$3.14M—-3.00%
03/31/2026$0.01499$0.01504$0.01418 $0.01467$3.33M—-2.13%
03/30/2026$0.01491$0.01539$0.01395 $0.01502$3.00M—+0.74%
03/29/2026$0.01578$0.01582$0.01416 $0.01491$5.05M—-5.51%
03/28/2026$0.01641$0.01647$0.01577 $0.01577$1.59M—-3.90%
03/27/2026$0.01656$0.01670$0.01640 $0.01641$1.54M—-0.91%
03/26/2026$0.01675$0.01707$0.01628 $0.01656$3.79M—-1.13%
03/25/2026$0.01695$0.01710$0.01616 $0.01675$2.12M—-1.18%
03/24/2026$0.01634$0.01743$0.01604 $0.01699$1.58M—+3.98%
03/23/2026$0.01687$0.01698$0.01615 $0.01634$5.97M—-3.14%
03/22/2026$0.01777$0.01795$0.01649 $0.01687$3.23M—-5.06%
03/21/2026$0.01737$0.01823$0.01719 $0.01777$1.86M—+2.30%
03/20/2026$0.01778$0.01781$0.01685 $0.01742$1.43M—-2.02%
03/19/2026$0.01769$0.01901$0.01680 $0.01778$1.98M—+0.51%
03/18/2026$0.01721$0.01798$0.01673 $0.01769$1.86M—+2.79%
03/17/2026$0.01722$0.01742$0.01632 $0.01721$4.57M—-0.06%
03/16/2026$0.01636$0.01945$0.01632 $0.01722$2.33M—+5.26%
03/15/2026$0.01659$0.01691$0.01616 $0.01636$2.96M—-1.39%
03/14/2026$0.01585$0.01659$0.01582 $0.01659$1.11M—+4.67%
03/13/2026$0.01592$0.01612$0.01584 $0.01585$1.06M—-0.44%
03/12/2026$0.01558$0.01630$0.01516 $0.01593$2.56M—+2.25%
03/11/2026$0.01595$0.01604$0.01494 $0.01558$2.01M—-2.32%
03/10/2026$0.01608$0.01610$0.01577 $0.01595$1.95M—-0.81%
03/09/2026$0.01564$0.01628$0.01561 $0.01608$2.37M—+2.81%
03/08/2026$0.01560$0.01568$0.01513 $0.01564$2.77M—+0.26%
03/07/2026$0.01573$0.01624$0.01520 $0.01559$2.52M—-0.89%
03/06/2026$0.01526$0.01573$0.01508 $0.01572$1.26M—+3.01%
03/05/2026$0.01553$0.01561$0.01491 $0.01527$2.27M—-1.67%
03/04/2026$0.01535$0.01555$0.01493 $0.01553$1.87M—+1.17%
03/03/2026$0.01484$0.01540$0.01471 $0.01535$3.66M—+3.44%
03/02/2026$0.01524$0.01529$0.01462 $0.01484$2.25M—-2.62%
03/01/2026$0.01497$0.01571$0.01486 $0.01525$2.94M—+1.87%
02/28/2026$0.01529$0.01576$0.01469 $0.01499$2.27M—-1.96%
02/27/2026$0.01566$0.01609$0.01498 $0.01528$1.67M—-2.43%
02/26/2026$0.01545$0.01583$0.01524 $0.01566$7.14M—+1.36%
02/25/2026$0.01609$0.01626$0.01490 $0.01545$2.80M—-3.98%
02/24/2026$0.01532$0.01620$0.01511 $0.01610$2.28M—+5.09%
02/23/2026$0.01520$0.01602$0.01507 $0.01532$1.95M—+0.79%
02/22/2026$0.01583$0.01597$0.01495 $0.01521$4.70M—-3.92%
02/21/2026$0.01611$0.01650$0.01577 $0.01583$1.78M—-1.74%
02/20/2026$0.01601$0.01634$0.01556 $0.01611$879.36K—+0.62%
02/19/2026$0.01625$0.01662$0.01555 $0.01601$2.65M—-1.48%
02/18/2026$0.01567$0.01681$0.01533 $0.01625$2.18M—+3.70%
02/17/2026$0.01449$0.01588$0.01440 $0.01567$1.69M—+8.14%
02/16/2026$0.01604$0.01615$0.01432 $0.01450$1.93M—-9.60%
02/15/2026$0.01607$0.01730$0.01560 $0.01605$2.23M—-0.12%
02/14/2026$0.01598$0.01641$0.01585 $0.01608$1.53M—+0.63%
02/13/2026$0.01596$0.01624$0.01584 $0.01598$2.06M—+0.13%
02/12/2026$0.01562$0.01616$0.01543 $0.01597$2.69M—+2.24%
02/11/2026$0.01602$0.01637$0.01540 $0.01562$1.66M—-2.50%
02/10/2026$0.01620$0.01729$0.01575 $0.01602$2.38M—-1.11%
02/09/2026$0.01655$0.01687$0.01598 $0.01620$2.11M—-2.11%
02/08/2026$0.01561$0.01695$0.01519 $0.01656$3.10M—+6.09%
02/07/2026$0.01573$0.01606$0.01548 $0.01560$1.51M—-0.83%
02/06/2026$0.01599$0.01623$0.01459 $0.01573$2.33M—-1.63%
02/05/2026$0.01476$0.01630$0.01317 $0.01599$4.63M—+8.33%
02/04/2026$0.01677$0.01726$0.01454 $0.01476$6.27M—-11.99%
02/03/2026$0.01748$0.01813$0.01641 $0.01678$12.27M—-4.00%
02/02/2026$0.01669$0.01748$0.01604 $0.01748$1.91M—+4.73%
02/01/2026$0.01574$0.01714$0.01573 $0.01669$4.63M—+6.04%
01/31/2026$0.01604$0.01750$0.01542 $0.01574$4.28M—-1.87%
01/30/2026$0.01641$0.01821$0.01576 $0.01605$1.53M—-2.19%
01/29/2026$0.01527$0.02213$0.01523 $0.01641$2.96M—+7.47%
01/28/2026$0.01631$0.01913$0.01519 $0.01527$1.93M—-6.38%
01/27/2026$0.01592$0.01654$0.01566 $0.01633$2.21M—+2.58%
01/26/2026$0.01548$0.01596$0.01543 $0.01593$1.05M—+2.91%
01/25/2026$0.01549$0.01605$0.01528 $0.01548$5.94M—-0.06%
01/24/2026$0.01605$0.01624$0.01516 $0.01550$2.32M—-3.43%
01/23/2026$0.01618$0.01635$0.01577 $0.01605$1.92M—-0.80%
01/22/2026$0.01644$0.01663$0.01612 $0.01618$4.66M—-1.58%
01/21/2026$0.01701$0.01746$0.01629 $0.01644$6.04M—-3.35%
01/20/2026$0.01834$0.01847$0.01686 $0.01701$6.71M—-7.25%
01/19/2026$0.01868$0.01880$0.01804 $0.01834$5.35M—-1.82%
01/18/2026$0.01867$0.01876$0.01751 $0.01868$4.78M—+0.05%
01/17/2026$0.01859$0.01884$0.01847 $0.01867$1.53M—+0.43%
01/16/2026$0.01806$0.01900$0.01804 $0.01859$2.49M—+2.93%
01/15/2026$0.01768$0.01824$0.01764 $0.01806$5.41M—+2.15%
01/14/2026$0.01907$0.01915$0.01746 $0.01768$7.85M—-7.29%
01/13/2026$0.01905$0.01973$0.01899 $0.01907$7.67M—+0.10%
01/12/2026$0.01862$0.01916$0.01862 $0.01905$5.55M—+2.31%
01/11/2026$0.01878$0.01894$0.01843 $0.01862$4.58M—-0.85%
01/10/2026$0.01872$0.01889$0.01863 $0.01878$1.30M—+0.32%
01/09/2026$0.01816$0.01876$0.01804 $0.01872$2.32M—+3.08%
01/08/2026$0.01803$0.01823$0.01786 $0.01814$4.71M—+0.61%
01/07/2026$0.01849$0.01866$0.01781 $0.01803$6.13M—-2.49%
01/06/2026$0.01837$0.01921$0.01819 $0.01849$7.11M—+0.65%
01/05/2026$0.01823$0.01867$0.01816 $0.01837$5.91M—+0.77%
01/04/2026$0.01829$0.01961$0.01800 $0.01823$5.14M—-0.33%
01/03/2026$0.01785$0.01835$0.01781 $0.01830$2.60M—+2.52%
01/02/2026$0.01736$0.01823$0.01736 $0.01785$4.41M—+2.82%
01/01/2026$0.01737$0.01748$0.01720 $0.01736$4.62M—-0.06%
12/31/2025$0.01705$0.01751$0.01697 $0.01737$3.38M—+1.88%
12/30/2025$0.01690$0.01739$0.01687 $0.01705$4.30M—+0.89%
12/29/2025$0.01718$0.01719$0.01651 $0.01690$4.91M—-1.63%
12/28/2025$0.01725$0.01801$0.01685 $0.01718$6.35M—-0.41%
12/27/2025$0.01651$0.01728$0.01640 $0.01724$1.54M—+4.42%
12/26/2025$0.01611$0.01695$0.01609 $0.01651$2.48M—+2.48%
12/25/2025$0.01604$0.01686$0.01569 $0.01611$3.59M—+0.44%
12/24/2025$0.01587$0.01631$0.01536 $0.01604$262.31K—+1.07%
12/23/2025$0.01789$0.01924$0.01586 $0.01586$4.41M—-11.35%
12/22/2025$0.01904$0.02087$0.01727 $0.01789$6.31M—-6.04%
12/21/2025$0.01902$0.01928$0.01838 $0.01904$7.81M—+0.11%
12/20/2025$0.01974$0.01979$0.01896 $0.01902$4.43M—-3.65%
12/19/2025$0.01985$0.01992$0.01939 $0.01974$4.80M—-0.55%
12/18/2025$0.02055$0.02060$0.01936 $0.01985$9.18M—-3.41%
12/17/2025$0.02019$0.02089$0.01980 $0.02055$5.48M—+1.78%
12/16/2025$0.02067$0.02098$0.02016 $0.02018$3.81M—-2.37%
12/15/2025$0.02043$0.02197$0.02006 $0.02067$5.27M—+1.17%
12/14/2025$0.02158$0.02158$0.02041 $0.02043$4.15M—-5.33%
12/13/2025$0.02180$0.02224$0.02146 $0.02158$2.70M—-1.01%
12/12/2025$0.02198$0.02285$0.02112 $0.02180$4.28M—-0.82%
12/11/2025$0.02277$0.02295$0.02193 $0.02198$6.48M—-3.47%
12/10/2025$0.02133$0.02515$0.02124 $0.02277$7.25M—+6.75%
12/09/2025$0.02071$0.02152$0.02044 $0.02133$6.84M—+2.99%
12/08/2025$0.02068$0.02192$0.02026 $0.02070$4.72M—+0.10%
12/07/2025$0.02147$0.02244$0.01792 $0.02068$5.92M—-3.68%
12/06/2025$0.01944$0.02315$0.01926 $0.02147$823.06K—+10.44%
12/05/2025$0.01973$0.01983$0.01872 $0.01940$90.09K—-1.67%
12/04/2025$0.02025$0.02061$0.01956 $0.01974$982.11K—-2.52%
12/03/2025$0.02081$0.02144$0.01981 $0.02025$8.86M—-2.69%
12/02/2025$0.02127$0.02135$0.02040 $0.02081$13.96M—-2.16%
12/01/2025$0.02075$0.02128$0.02033 $0.02127$12.33M—+2.51%
11/30/2025$0.02092$0.02222$0.01924 $0.02075$7.23M—-0.81%
11/29/2025$0.02050$0.02192$0.02030 $0.02093$5.56M—+2.10%
11/28/2025$0.02009$0.02229$0.01954 $0.02051$4.79M—+2.09%
11/27/2025$0.02004$0.02061$0.01969 $0.02009$3.36M—+0.25%
11/26/2025$0.01955$0.02021$0.01944 $0.02004$523.71K—+2.51%
11/25/2025$0.02007$0.02043$0.01942 $0.01953$3.33M—-2.69%
11/24/2025$0.01974$0.02027$0.01908 $0.02014$1.65M—+2.03%
11/23/2025$0.01928$0.02086$0.01910 $0.01974$1.27M—+2.39%
11/22/2025$0.01909$0.01963$0.01895 $0.01927$2.02M—+0.94%
11/21/2025$0.01887$0.01996$0.01853 $0.01909$5.55M—+1.17%
11/20/2025$0.02031$0.02035$0.01828 $0.01888$11.99M—-7.04%
11/19/2025$0.02191$0.02197$0.01952 $0.02031$7.77M—-7.30%
11/18/2025$0.02376$0.02439$0.02182 $0.02191$6.46M—-7.79%
11/17/2025$0.02396$0.02397$0.02310 $0.02376$12.01M—-0.83%
11/16/2025$0.02445$0.02537$0.02334 $0.02397$8.22M—-1.96%
11/15/2025$0.02359$0.02494$0.02336 $0.02446$3.05M—+3.69%
11/14/2025$0.02423$0.02433$0.02295 $0.02360$6.08M—-2.60%
11/13/2025$0.02467$0.02580$0.02348 $0.02423$12.63M—-1.78%
11/12/2025$0.02373$0.02734$0.02233 $0.02467$6.39M—+3.96%
11/11/2025$0.02362$0.02453$0.02319 $0.02373$4.13M—+0.47%
11/10/2025$0.02463$0.02503$0.02347 $0.02363$5.01M—-4.06%

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

All sections