CoinXview PortfolioApp
EN
Coin: 1,246Exchanges: 22Market cap: $2.56T −0.22%Vol 24h: $25.21BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.05 gweiFear & Greed: 47/100

Dolomite (DOLO) price history

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

Monthly returns DOLO

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-14%-3.9%-9.5%-3.4%-1.6%-26%-5.9%+26%+16%-23%-12%—-51%
2025————-29%+2.8%+285%+124%-68%-19%-42%-13%-18%

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
11/09/2026$0.02054$0.02148$0.02038 $0.02070$102.55K$10.61M+0.78%
11/08/2026$0.02187$0.02187$0.02014 $0.02054$54.87K$10.52M-6.08%
11/07/2026$0.02248$0.02277$0.02170 $0.02190$43.93K$11.22M-2.58%
11/06/2026$0.02171$0.02293$0.02171 $0.02253$55.17K$11.54M+3.78%
11/05/2026$0.02348$0.02371$0.02139 $0.02169$75.02K$11.11M-7.62%
11/04/2026$0.02335$0.02393$0.02244 $0.02348$69.32K$12.03M+0.56%
11/03/2026$0.02350$0.02364$0.02297 $0.02335$101.10K$11.96M-0.64%
11/02/2026$0.02326$0.02445$0.02276 $0.02350$254.23K$12.04M+1.03%
11/01/2026$0.02351$0.02370$0.02300 $0.02323$36.02K$11.90M-1.19%
10/31/2026$0.02306$0.02400$0.02304 $0.02351$87.01K$12.05M+1.95%
10/30/2026$0.02216$0.02309$0.02121 $0.02306$152.45K$11.81M+4.06%
10/29/2026$0.02455$0.02462$0.02212 $0.02218$68.39K$11.36M-9.65%
10/28/2026$0.02497$0.02509$0.02420 $0.02452$44.05K$12.56M-1.80%
10/27/2026$0.02453$0.02499$0.02391 $0.02499$60.29K$12.80M+1.88%
10/26/2026$0.02408$0.02477$0.02371 $0.02454$65.95K$12.57M+1.91%
10/25/2026$0.02514$0.02515$0.02382 $0.02409$58.95K$12.34M-4.18%
10/24/2026$0.02450$0.02597$0.02433 $0.02515$202.67K$12.89M+2.65%
10/23/2026$0.02416$0.02491$0.02403 $0.02451$61.04K$12.56M+1.45%
10/22/2026$0.02554$0.02561$0.02377 $0.02411$187.84K$12.35M-5.60%
10/21/2026$0.02473$0.02689$0.02458 $0.02551$669.26K$13.07M+3.15%
10/20/2026$0.02375$0.02495$0.02337 $0.02476$90.46K$12.69M+4.25%
10/19/2026$0.02389$0.02401$0.02342 $0.02374$41.18K$12.16M-0.63%
10/18/2026$0.02451$0.02461$0.02309 $0.02388$62.24K$12.23M-2.57%
10/17/2026$0.02535$0.02546$0.02407 $0.02451$107.30K$12.56M-3.31%
10/16/2026$0.02524$0.02566$0.02486 $0.02535$64.72K$12.99M+0.44%
10/15/2026$0.02579$0.02589$0.02421 $0.02524$78.11K$12.93M-2.13%
10/14/2026$0.02633$0.02709$0.02515 $0.02578$216.35K$13.21M-2.09%
10/13/2026$0.02604$0.02642$0.02496 $0.02633$216.05K$13.49M+1.11%
10/12/2026$0.02789$0.02805$0.02592 $0.02599$151.13K$13.32M-6.81%
10/11/2026$0.02779$0.02829$0.02738 $0.02795$57.79K$14.32M+0.58%
10/10/2026$0.02838$0.02871$0.02763 $0.02777$116.77K$14.23M-2.15%
10/09/2026$0.02764$0.02842$0.02692 $0.02838$144.78K$14.54M+2.68%
10/08/2026$0.02896$0.02903$0.02700 $0.02761$209.34K$14.15M-4.66%
10/07/2026$0.03097$0.03098$0.02828 $0.02896$180.76K$14.84M-6.49%
10/06/2026$0.03199$0.03222$0.03053 $0.03097$154.68K$15.87M-3.19%
10/05/2026$0.03103$0.03215$0.03076 $0.03201$172.17K$16.40M+3.16%
10/04/2026$0.03069$0.03112$0.03046 $0.03101$127.79K$15.89M+1.04%
10/03/2026$0.03022$0.03075$0.02942 $0.03073$123.91K$15.74M+1.69%
10/02/2026$0.03061$0.03150$0.02947 $0.03019$246.75K$15.47M-1.37%
10/01/2026$0.03067$0.03118$0.03015 $0.03058$100.69K—-0.29%
09/30/2026$0.03017$0.03139$0.03011 $0.03064$151.51K—+1.56%
09/29/2026$0.03004$0.03098$0.02905 $0.03012$102.64K—+0.27%
09/28/2026$0.03257$0.03278$0.02929 $0.03004$258.19K—-7.77%
09/27/2026$0.03205$0.03301$0.03193 $0.03257$163.65K—+1.62%
09/26/2026$0.03096$0.03239$0.03092 $0.03205$352.41K—+3.52%
09/25/2026$0.03085$0.03131$0.03021 $0.03097$396.49K—+0.39%
09/24/2026$0.02974$0.03095$0.02951 $0.03070$562.80K—+3.23%
09/23/2026$0.03053$0.03147$0.02899 $0.02966$921.33K—-2.85%
09/22/2026$0.02754$0.03500$0.02739 $0.03056$2.29M—+10.97%
09/21/2026$0.02594$0.02922$0.02567 $0.02755$1.10M—+6.21%
09/20/2026$0.02621$0.02646$0.02537 $0.02594$124.78K—-1.03%
09/19/2026$0.02578$0.02639$0.02533 $0.02618$88.98K—+1.55%
09/18/2026$0.02450$0.02611$0.02438 $0.02575$145.09K—+5.10%
09/17/2026$0.02367$0.02468$0.02354 $0.02449$102.01K—+3.46%
09/16/2026$0.02342$0.02364$0.02273 $0.02361$121.99K—+0.81%
09/15/2026$0.02410$0.02461$0.02296 $0.02341$150.67K—-2.86%
09/14/2026$0.02411$0.02471$0.02403 $0.02413$99.42K—+0.08%
09/13/2026$0.02476$0.02531$0.02387 $0.02409$115.76K—-2.71%
09/12/2026$0.02432$0.02499$0.02432 $0.02476$71.48K—+1.81%
09/11/2026$0.02396$0.02486$0.02360 $0.02431$173.01K—+1.46%
09/10/2026$0.02525$0.02528$0.02387 $0.02398$158.52K—-5.03%
09/09/2026$0.02698$0.02707$0.02418 $0.02525$215.37K—-6.41%
09/08/2026$0.02696$0.02755$0.02660 $0.02696$143.61K—+0.00%
09/07/2026$0.02738$0.02749$0.02672 $0.02697$99.28K—-1.50%
09/06/2026$0.02714$0.02745$0.02674 $0.02736$109.48K—+0.81%
09/05/2026$0.02717$0.02741$0.02680 $0.02715$234.64K—-0.07%
09/04/2026$0.02656$0.02730$0.02605 $0.02721$317.81K—+2.45%
09/03/2026$0.02540$0.02678$0.02523 $0.02659$137.56K—+4.69%
09/02/2026$0.02538$0.02584$0.02521 $0.02540$207.87K—+0.08%
09/01/2026$0.02645$0.02673$0.02501 $0.02531$266.19K—-4.31%
08/31/2026$0.02617$0.02708$0.02594 $0.02642$472.07K—+0.96%
08/30/2026$0.02529$0.02744$0.02454 $0.02621$1.14M—+3.64%
08/29/2026$0.02547$0.02717$0.02510 $0.02530$1.12M—-0.67%
08/28/2026$0.02543$0.02584$0.02470 $0.02547$240.48K—+0.16%
08/27/2026$0.02486$0.02603$0.02467 $0.02548$276.45K—+2.49%
08/26/2026$0.02375$0.02508$0.02368 $0.02488$374.31K—+4.76%
08/25/2026$0.02361$0.02440$0.02334 $0.02373$268.42K—+0.51%
08/24/2026$0.02431$0.02466$0.02345 $0.02362$372.84K—-2.84%
08/23/2026$0.02438$0.02512$0.02357 $0.02432$494.51K—-0.25%
08/22/2026$0.02706$0.02842$0.02263 $0.02436$1.05M—-9.98%
08/21/2026$0.02502$0.02809$0.02467 $0.02701$1.50M—+7.95%
08/20/2026$0.02342$0.02526$0.02333 $0.02502$660.03K—+6.83%
08/19/2026$0.02331$0.02400$0.02200 $0.02340$620.53K—+0.39%
08/18/2026$0.02420$0.02589$0.02218 $0.02330$1.34M—-3.72%
08/17/2026$0.02334$0.02482$0.02236 $0.02419$1.21M—+3.64%
08/16/2026$0.02188$0.02850$0.02184 $0.02335$9.80M—+6.72%
08/15/2026$0.02415$0.02545$0.02026 $0.02189$2.79M—-9.36%
08/14/2026$0.02198$0.03242$0.02082 $0.02415$7.39M—+9.87%
08/13/2026$0.02244$0.02259$0.02166 $0.02197$121.48K—-2.09%
08/12/2026$0.02298$0.02344$0.02224 $0.02243$162.42K—-2.39%
08/11/2026$0.02356$0.02506$0.02278 $0.02300$425.14K—-2.38%
08/10/2026$0.02451$0.02557$0.02302 $0.02355$598.56K—-3.92%
08/09/2026$0.02364$0.02487$0.02364 $0.02450$249.16K—+3.64%
08/08/2026$0.02231$0.02398$0.02231 $0.02358$164.39K—+5.69%
08/07/2026$0.02256$0.02296$0.02207 $0.02236$148.42K—-0.89%
08/06/2026$0.02179$0.02291$0.02175 $0.02257$139.38K—+3.58%
08/05/2026$0.02196$0.02397$0.02158 $0.02179$476.84K—-0.77%
08/04/2026$0.02168$0.02232$0.02106 $0.02194$126.46K—+1.20%
08/03/2026$0.02163$0.02222$0.02108 $0.02172$129.24K—+0.42%
08/02/2026$0.02128$0.02221$0.02113 $0.02164$66.80K—+1.69%
08/01/2026$0.02089$0.02167$0.02085 $0.02128$42.34K—+1.87%
07/31/2026$0.02063$0.02138$0.02061 $0.02088$78.32K—+1.21%
07/30/2026$0.02039$0.02163$0.02027 $0.02062$73.70K—+1.13%
07/29/2026$0.02160$0.02172$0.01992 $0.02038$142.35K—-5.65%
07/28/2026$0.02142$0.02206$0.02121 $0.02162$175.62K—+0.93%
07/27/2026$0.02246$0.02247$0.02133 $0.02143$108.85K—-4.59%
07/26/2026$0.02262$0.02266$0.02226 $0.02245$62.05K—-0.75%
07/25/2026$0.02166$0.02317$0.02159 $0.02262$229.56K—+4.43%
07/24/2026$0.02189$0.02260$0.02146 $0.02170$89.53K—-0.87%
07/23/2026$0.02240$0.02260$0.02168 $0.02189$114.83K—-2.28%
07/22/2026$0.02275$0.02288$0.02218 $0.02242$98.95K—-1.45%
07/21/2026$0.02217$0.02327$0.02217 $0.02278$212.52K—+2.75%
07/20/2026$0.02148$0.02275$0.02112 $0.02222$144.48K—+3.45%
07/19/2026$0.02237$0.02246$0.02131 $0.02145$85.55K—-4.11%
07/18/2026$0.02143$0.02240$0.02118 $0.02234$59.64K—+4.25%
07/17/2026$0.02169$0.02184$0.02118 $0.02145$52.69K—-1.11%
07/16/2026$0.02222$0.02261$0.02164 $0.02166$88.29K—-2.52%
07/15/2026$0.02233$0.02262$0.02200 $0.02220$57.21K—-0.58%
07/14/2026$0.02165$0.02263$0.02153 $0.02234$56.59K—+3.19%
07/13/2026$0.02214$0.02246$0.02139 $0.02157$68.10K—-2.57%
07/12/2026$0.02251$0.02266$0.02207 $0.02214$36.57K—-1.64%
07/11/2026$0.02286$0.02313$0.02245 $0.02258$115.32K—-1.22%
07/10/2026$0.02313$0.02351$0.02248 $0.02287$131.87K—-1.12%
07/09/2026$0.02218$0.02441$0.02191 $0.02316$519.24K—+4.42%
07/08/2026$0.02263$0.02270$0.02178 $0.02212$69.15K—-2.25%
07/07/2026$0.02346$0.02355$0.02237 $0.02260$105.81K—-3.67%
07/06/2026$0.02353$0.02382$0.02272 $0.02346$129.92K—-0.30%
07/05/2026$0.02389$0.02411$0.02320 $0.02349$58.72K—-1.67%
07/04/2026$0.02417$0.02438$0.02369 $0.02387$114.41K—-1.24%
07/03/2026$0.02341$0.02441$0.02323 $0.02415$173.53K—+3.16%
07/02/2026$0.02326$0.02388$0.02307 $0.02340$148.43K—+0.60%
07/01/2026$0.02219$0.02359$0.02169 $0.02324$182.26K—+4.73%
06/30/2026$0.02304$0.02312$0.02209 $0.02219$107.27K—-3.69%
06/29/2026$0.02279$0.02386$0.02271 $0.02304$182.09K—+1.10%
06/28/2026$0.02293$0.02340$0.02259 $0.02287$73.69K—-0.26%
06/27/2026$0.02382$0.02393$0.02275 $0.02287$136.09K—-3.99%
06/26/2026$0.02276$0.02410$0.02212 $0.02383$252.47K—+4.70%
06/25/2026$0.02362$0.02430$0.02213 $0.02276$284.70K—-3.64%
06/24/2026$0.02670$0.02691$0.02261 $0.02361$970.59K—-11.57%
06/23/2026$0.02409$0.02950$0.02338 $0.02670$2.27M—+10.83%
06/22/2026$0.02457$0.02588$0.02397 $0.02409$443.55K—-1.95%
06/21/2026$0.02839$0.02871$0.02431 $0.02457$1.17M—-13.46%
06/20/2026$0.02441$0.03055$0.02404 $0.02841$2.40M—+16.39%
06/19/2026$0.02372$0.02554$0.02333 $0.02442$428.53K—+2.95%
06/18/2026$0.02502$0.02520$0.02320 $0.02370$184.56K—-5.28%
06/17/2026$0.02456$0.02542$0.02428 $0.02503$189.22K—+1.91%
06/16/2026$0.02457$0.02499$0.02412 $0.02456$132.72K—-0.04%
06/15/2026$0.02496$0.02554$0.02419 $0.02457$210.78K—-1.56%
06/14/2026$0.02503$0.02561$0.02391 $0.02493$461.94K—-0.40%
06/13/2026$0.02555$0.02693$0.02469 $0.02502$1.45M—-2.07%
06/12/2026$0.02318$0.02625$0.02295 $0.02549$1.94M—+9.97%
06/11/2026$0.02216$0.02358$0.02209 $0.02318$181.39K—+4.60%
06/10/2026$0.02252$0.02328$0.02165 $0.02208$269.03K—-1.95%
06/09/2026$0.02299$0.02302$0.02213 $0.02256$138.06K—-1.87%
06/08/2026$0.02324$0.02381$0.02247 $0.02293$238.51K—-1.33%
06/07/2026$0.02209$0.02345$0.02199 $0.02307$245.55K—+4.44%
06/06/2026$0.02247$0.02261$0.02079 $0.02209$276.85K—-1.69%
06/05/2026$0.02481$0.02488$0.02171 $0.02247$483.05K—-9.43%
06/04/2026$0.02751$0.02759$0.02418 $0.02484$559.36K—-9.71%
06/03/2026$0.02727$0.02846$0.02703 $0.02743$230.49K—+0.59%
06/02/2026$0.02977$0.02977$0.02664 $0.02721$366.45K—-8.60%
06/01/2026$0.03007$0.03051$0.02905 $0.02970$184.29K—-1.23%
05/31/2026$0.03040$0.03074$0.02920 $0.03007$163.87K—-1.09%
05/30/2026$0.03041$0.03125$0.03022 $0.03039$172.78K—-0.07%
05/29/2026$0.03006$0.03125$0.02965 $0.03039$406.81K—+1.10%
05/28/2026$0.03286$0.03293$0.02875 $0.03006$597.01K—-8.52%
05/27/2026$0.03205$0.03305$0.03152 $0.03280$783.59K—+2.34%
05/26/2026$0.03175$0.03325$0.03079 $0.03203$734.43K—+0.88%
05/25/2026$0.03014$0.03288$0.02998 $0.03176$349.43K—+5.37%
05/24/2026$0.03168$0.03170$0.02961 $0.03015$111.92K—-4.83%
05/23/2026$0.03120$0.03217$0.02984 $0.03167$207.98K—+1.51%
05/22/2026$0.03302$0.03309$0.03093 $0.03119$245.47K—-5.54%
05/21/2026$0.03365$0.03400$0.03251 $0.03306$309.52K—-1.75%
05/20/2026$0.03176$0.03425$0.03153 $0.03363$290.14K—+5.89%
05/19/2026$0.03291$0.03305$0.03147 $0.03174$187.07K—-3.56%
05/18/2026$0.03093$0.03337$0.03037 $0.03293$477.26K—+6.47%
05/17/2026$0.03104$0.03364$0.02978 $0.03086$906.25K—-0.58%
05/16/2026$0.03213$0.03249$0.03039 $0.03113$173.72K—-3.11%
05/15/2026$0.03502$0.03546$0.03155 $0.03215$244.69K—-8.20%
05/14/2026$0.03462$0.03592$0.03406 $0.03504$225.44K—+1.21%
05/13/2026$0.03837$0.03892$0.03407 $0.03465$593.66K—-9.70%
05/12/2026$0.03683$0.03956$0.03606 $0.03839$1.05M—+4.24%
05/11/2026$0.03694$0.03720$0.03526 $0.03680$828.63K—-0.38%
05/10/2026$0.03701$0.03888$0.03599 $0.03693$657.84K—-0.22%
05/09/2026$0.03592$0.03753$0.03592 $0.03708$439.67K—+3.23%
05/08/2026$0.03349$0.03626$0.03318 $0.03601$360.19K—+7.52%
05/07/2026$0.03250$0.03428$0.03156 $0.03354$551.46K—+3.20%
05/06/2026$0.03261$0.03353$0.03212 $0.03249$411.40K—-0.37%
05/05/2026$0.03173$0.03360$0.03172 $0.03265$486.67K—+2.90%
05/04/2026$0.03122$0.03326$0.03088 $0.03170$458.83K—+1.54%
05/03/2026$0.03082$0.03164$0.03037 $0.03125$217.14K—+1.40%
05/02/2026$0.03065$0.03151$0.03057 $0.03083$284.65K—+0.59%
05/01/2026$0.03057$0.03107$0.03011 $0.03065$270.07K—+0.26%
04/30/2026$0.03094$0.03175$0.03020 $0.03056$826.26K—-1.23%
04/29/2026$0.03574$0.04060$0.02950 $0.03093$3.41M—-13.46%
04/28/2026$0.03498$0.03635$0.03392 $0.03575$817.77K—+2.20%
04/27/2026$0.03359$0.03772$0.03295 $0.03506$1.66M—+4.38%
04/26/2026$0.03306$0.03385$0.03306 $0.03364$148.57K—+1.75%
04/25/2026$0.03307$0.03431$0.03301 $0.03308$200.99K—+0.03%
04/24/2026$0.03502$0.03548$0.03295 $0.03310$374.54K—-5.48%
04/23/2026$0.03450$0.03643$0.03401 $0.03508$646.32K—+1.68%
04/22/2026$0.03407$0.03571$0.03401 $0.03453$233.18K—+1.35%
04/21/2026$0.03426$0.03524$0.03339 $0.03406$163.30K—-0.58%
04/20/2026$0.03254$0.03466$0.03254 $0.03429$241.69K—+5.38%
04/19/2026$0.03468$0.03476$0.03228 $0.03252$260.71K—-6.23%
04/18/2026$0.03556$0.03941$0.03395 $0.03469$1.28M—-2.45%
04/17/2026$0.03442$0.03606$0.03402 $0.03558$618.70K—+3.37%
04/16/2026$0.03292$0.03450$0.03278 $0.03443$596.45K—+4.59%
04/15/2026$0.03199$0.03402$0.03162 $0.03294$839.55K—+2.97%
04/14/2026$0.03256$0.03360$0.03123 $0.03196$602.86K—-1.84%
04/13/2026$0.03054$0.03284$0.03036 $0.03257$423.89K—+6.65%
04/12/2026$0.03323$0.03324$0.02992 $0.03053$518.04K—-8.13%
04/11/2026$0.03515$0.03517$0.03238 $0.03330$458.19K—-5.26%
04/10/2026$0.03488$0.03629$0.03424 $0.03504$629.80K—+0.46%
04/09/2026$0.03451$0.03500$0.03340 $0.03481$514.86K—+0.87%
04/08/2026$0.03278$0.03587$0.03278 $0.03447$901.95K—+5.16%
04/07/2026$0.03283$0.03309$0.03147 $0.03279$417.42K—-0.12%
04/06/2026$0.03356$0.03453$0.03243 $0.03283$599.52K—-2.18%
04/05/2026$0.03296$0.03900$0.03259 $0.03355$2.96M—+1.79%
04/04/2026$0.03320$0.03384$0.03189 $0.03295$812.77K—-0.75%
04/03/2026$0.03555$0.03606$0.03300 $0.03318$1.00M—-6.67%
04/02/2026$0.03338$0.04398$0.03286 $0.03555$6.50M—+6.50%
04/01/2026$0.03163$0.03460$0.03154 $0.03335$634.20K—+5.44%
03/31/2026$0.03030$0.03190$0.03020 $0.03163$210.55K—+4.39%
03/30/2026$0.02995$0.03100$0.02992 $0.03020$209.74K—+0.83%
03/29/2026$0.03037$0.03048$0.02921 $0.02993$174.12K—-1.45%
03/28/2026$0.03021$0.03114$0.02974 $0.03037$214.20K—+0.53%
03/27/2026$0.03163$0.03192$0.03001 $0.03020$186.17K—-4.52%
03/26/2026$0.03330$0.03334$0.03100 $0.03163$220.06K—-5.02%
03/25/2026$0.03355$0.03373$0.03298 $0.03327$147.33K—-0.83%
03/24/2026$0.03334$0.03398$0.03284 $0.03351$340.17K—+0.51%
03/23/2026$0.03206$0.03395$0.03174 $0.03338$176.51K—+4.12%
03/22/2026$0.03262$0.03320$0.03163 $0.03191$142.43K—-2.18%
03/21/2026$0.03314$0.03425$0.03238 $0.03256$185.94K—-1.75%
03/20/2026$0.03340$0.03374$0.03264 $0.03310$139.71K—-0.90%
03/19/2026$0.03502$0.03502$0.03300 $0.03342$166.89K—-4.57%
03/18/2026$0.03672$0.03709$0.03389 $0.03500$229.61K—-4.68%
03/17/2026$0.03680$0.03774$0.03639 $0.03677$279.00K—-0.08%
03/16/2026$0.03657$0.03714$0.03616 $0.03679$167.98K—+0.60%
03/15/2026$0.03534$0.03689$0.03509 $0.03661$200.85K—+3.59%
03/14/2026$0.03512$0.03547$0.03475 $0.03544$98.12K—+0.91%
03/13/2026$0.03544$0.03622$0.03493 $0.03509$272.99K—-0.99%
03/12/2026$0.03478$0.03696$0.03399 $0.03540$768.62K—+1.78%
03/11/2026$0.03354$0.03569$0.03289 $0.03477$696.02K—+3.67%
03/10/2026$0.03308$0.03496$0.03296 $0.03350$373.90K—+1.27%
03/09/2026$0.03237$0.03360$0.03213 $0.03310$258.80K—+2.26%
03/08/2026$0.03257$0.03321$0.03203 $0.03230$236.79K—-0.83%
03/07/2026$0.03411$0.03430$0.03225 $0.03261$241.33K—-4.40%
03/06/2026$0.03406$0.03481$0.03333 $0.03414$362.06K—+0.23%
03/05/2026$0.03368$0.03492$0.03333 $0.03411$356.51K—+1.28%
03/04/2026$0.03428$0.03520$0.03334 $0.03368$657.42K—-1.75%
03/03/2026$0.03322$0.03523$0.03233 $0.03428$623.83K—+3.19%
03/02/2026$0.03384$0.03460$0.03269 $0.03313$427.29K—-2.10%
03/01/2026$0.03494$0.03569$0.03311 $0.03382$526.63K—-3.21%
02/28/2026$0.03474$0.03732$0.03385 $0.03499$1.22M—+0.72%
02/27/2026$0.03672$0.03759$0.03429 $0.03471$499.94K—-5.47%
02/26/2026$0.03779$0.03801$0.03633 $0.03675$558.25K—-2.75%
02/25/2026$0.03807$0.03938$0.03654 $0.03780$998.79K—-0.71%
02/24/2026$0.03607$0.03959$0.03377 $0.03810$981.21K—+5.63%
02/23/2026$0.04016$0.04016$0.03558 $0.03607$801.95K—-10.18%
02/22/2026$0.04022$0.04215$0.03940 $0.04017$872.88K—-0.12%
02/21/2026$0.04134$0.04227$0.03944 $0.04019$921.75K—-2.78%
02/20/2026$0.04046$0.04308$0.03923 $0.04134$3.31M—+2.17%
02/19/2026$0.03547$0.04118$0.03411 $0.04045$1.61M—+14.04%
02/18/2026$0.03614$0.03956$0.03512 $0.03547$1.60M—-1.85%
02/17/2026$0.03698$0.03720$0.03520 $0.03613$838.82K—-2.30%
02/16/2026$0.03495$0.03948$0.03450 $0.03693$1.67M—+5.67%
02/15/2026$0.03529$0.03714$0.03417 $0.03497$766.36K—-0.91%
02/14/2026$0.03563$0.03762$0.03436 $0.03528$878.23K—-0.98%
02/13/2026$0.03748$0.03771$0.03546 $0.03561$1.16M—-4.99%
02/12/2026$0.03806$0.03955$0.03628 $0.03749$1.09M—-1.50%
02/11/2026$0.03587$0.03870$0.03410 $0.03810$1.07M—+6.22%
02/10/2026$0.03572$0.03736$0.03531 $0.03588$1.03M—+0.45%
02/09/2026$0.03460$0.03658$0.03327 $0.03573$1.40M—+3.27%
02/08/2026$0.03402$0.03560$0.03304 $0.03462$1.22M—+1.76%
02/07/2026$0.03372$0.03492$0.03239 $0.03401$1.13M—+0.86%
02/06/2026$0.03092$0.03531$0.02862 $0.03364$2.16M—+8.80%
02/05/2026$0.03614$0.03637$0.03030 $0.03091$1.30M—-14.47%
02/04/2026$0.03747$0.03991$0.03484 $0.03614$1.70M—-3.55%
02/03/2026$0.03650$0.03845$0.03457 $0.03747$1.08M—+2.66%
02/02/2026$0.03279$0.03936$0.03251 $0.03650$3.17M—+11.31%
02/01/2026$0.03642$0.03685$0.03217 $0.03278$905.74K—-9.99%
01/31/2026$0.04256$0.04258$0.03340 $0.03641$2.04M—-14.45%
01/30/2026$0.04493$0.04556$0.04186 $0.04255$1.19M—-5.30%
01/29/2026$0.04554$0.04889$0.04276 $0.04493$2.91M—-1.34%
01/28/2026$0.04662$0.04705$0.04461 $0.04553$1.87M—-2.34%
01/27/2026$0.05125$0.05205$0.04595 $0.04662$2.57M—-9.03%
01/26/2026$0.05204$0.05297$0.04859 $0.05127$1.78M—-1.48%
01/25/2026$0.05695$0.05943$0.05179 $0.05199$2.65M—-8.71%
01/24/2026$0.05393$0.06008$0.05357 $0.05697$2.85M—+5.64%
01/23/2026$0.05339$0.05620$0.05219 $0.05393$1.74M—+1.01%
01/22/2026$0.05387$0.05916$0.05240 $0.05340$2.35M—-0.87%
01/21/2026$0.05484$0.05580$0.05159 $0.05387$2.41M—-1.77%
01/20/2026$0.05496$0.06842$0.05428 $0.05492$10.05M—-0.07%
01/19/2026$0.05848$0.05848$0.05310 $0.05510$2.09M—-5.78%
01/18/2026$0.05941$0.06290$0.05813 $0.05853$2.53M—-1.48%
01/17/2026$0.06817$0.06935$0.05930 $0.05945$4.05M—-12.79%
01/16/2026$0.06877$0.07538$0.06586 $0.06818$5.83M—-0.86%
01/15/2026$0.06431$0.08439$0.06241 $0.06877$24.85M—+6.94%
01/14/2026$0.05818$0.06660$0.05751 $0.06441$10.03M—+10.71%
01/13/2026$0.07152$0.07300$0.05639 $0.05820$16.70M—-18.62%
01/12/2026$0.04113$0.08150$0.04044 $0.07153$34.55M—+73.91%
01/11/2026$0.04172$0.04253$0.04046 $0.04112$625.18K—-1.44%
01/10/2026$0.04293$0.04325$0.04104 $0.04172$364.86K—-2.82%
01/09/2026$0.04548$0.04553$0.04252 $0.04289$1.36M—-5.69%
01/08/2026$0.04594$0.04686$0.04361 $0.04545$687.05K—-1.07%
01/07/2026$0.04891$0.04903$0.04541 $0.04595$1.09M—-6.05%
01/06/2026$0.04878$0.05025$0.04665 $0.04891$1.73M—+0.27%
01/05/2026$0.04784$0.04895$0.04659 $0.04879$1.12M—+1.99%
01/04/2026$0.04664$0.04894$0.04648 $0.04785$1.66M—+2.59%
01/03/2026$0.04819$0.04976$0.04550 $0.04664$2.69M—-3.22%
01/02/2026$0.04311$0.04881$0.04258 $0.04820$3.21M—+11.81%
01/01/2026$0.04223$0.04349$0.04164 $0.04310$1.94M—+2.06%
12/31/2025$0.04280$0.04489$0.04166 $0.04223$1.40M—-1.33%
12/30/2025$0.04471$0.04471$0.04191 $0.04288$1.24M—-4.09%
12/29/2025$0.04482$0.04730$0.04392 $0.04474$2.49M—-0.18%
12/28/2025$0.04364$0.05384$0.04144 $0.04484$7.02M—+2.75%
12/27/2025$0.04620$0.04658$0.04334 $0.04363$2.82M—-5.56%
12/26/2025$0.03826$0.04731$0.03773 $0.04623$6.68M—+20.83%
12/25/2025$0.04237$0.04475$0.03788 $0.03827$3.40M—-9.68%
12/24/2025$0.03617$0.04672$0.03580 $0.04236$9.91M—+17.11%
12/23/2025$0.03140$0.03750$0.03131 $0.03617$7.30M—+15.19%
12/22/2025$0.03263$0.03342$0.02993 $0.03139$2.61M—-3.80%
12/21/2025$0.03474$0.03496$0.03218 $0.03262$769.66K—-6.10%
12/20/2025$0.03497$0.03628$0.03438 $0.03472$595.05K—-0.71%
12/19/2025$0.03408$0.03573$0.03264 $0.03497$1.72M—+2.61%
12/18/2025$0.03770$0.03780$0.03359 $0.03407$1.73M—-9.63%
12/17/2025$0.03780$0.03940$0.03710 $0.03770$2.33M—-0.26%
12/16/2025$0.03450$0.04140$0.03390 $0.03780$3.28M—+9.57%
12/15/2025$0.03570$0.03770$0.03330 $0.03450$728.54K—-3.36%
12/14/2025$0.03850$0.03880$0.03550 $0.03560$444.77K—-7.53%
12/13/2025$0.03860$0.03890$0.03810 $0.03850$340.90K—-0.26%
12/12/2025$0.04010$0.04050$0.03740 $0.03850$518.35K—-3.99%
12/11/2025$0.04110$0.04120$0.03850 $0.04000$478.67K—-2.68%
12/10/2025$0.04170$0.04320$0.04030 $0.04100$581.41K—-1.68%
12/09/2025$0.04060$0.04410$0.03990 $0.04170$429.83K—+2.71%
12/08/2025$0.04070$0.04260$0.04040 $0.04060$326.98K—-0.25%
12/07/2025$0.04210$0.04250$0.04010 $0.04070$346.39K—-3.33%
12/06/2025$0.04150$0.04240$0.04100 $0.04210$222.98K—+1.45%
12/05/2025$0.04460$0.04510$0.04090 $0.04150$513.75K—-6.95%
12/04/2025$0.04780$0.04810$0.04380 $0.04470$412.89K—-6.49%
12/03/2025$0.04690$0.04940$0.04630 $0.04770$642.40K—+1.71%
12/02/2025$0.04470$0.04790$0.04370 $0.04690$581.54K—+4.92%
12/01/2025$0.04870$0.04880$0.04320 $0.04470$956.71K—-8.21%
11/30/2025$0.04880$0.05000$0.04850 $0.04870$462.44K—-0.20%
11/29/2025$0.05110$0.05160$0.04810 $0.04880$836.75K—-4.50%
11/28/2025$0.05350$0.05500$0.05060 $0.05120$1.58M—-4.30%
11/27/2025$0.05000$0.05360$0.04960 $0.05350$1.39M—+7.00%
11/26/2025$0.04880$0.05120$0.04790 $0.05000$1.29M—+2.46%
11/25/2025$0.04870$0.04910$0.04730 $0.04870$716.78K—+0.00%
11/24/2025$0.04570$0.04980$0.04530 $0.04860$1.15M—+6.35%
11/23/2025$0.04720$0.04780$0.04560 $0.04570$647.37K—-3.18%
11/22/2025$0.04740$0.04830$0.04620 $0.04720$1.19M—-0.42%
11/21/2025$0.04930$0.05030$0.04390 $0.04750$2.16M—-3.65%
11/20/2025$0.05030$0.05840$0.04710 $0.04930$4.29M—-1.99%
11/19/2025$0.04930$0.05070$0.04460 $0.05030$1.08M—+2.03%
11/18/2025$0.04860$0.05110$0.04730 $0.04940$1.24M—+1.65%
11/17/2025$0.05070$0.05230$0.04750 $0.04860$693.38K—-4.14%
11/16/2025$0.05120$0.05260$0.04890 $0.05070$873.80K—-0.98%
11/15/2025$0.05060$0.05270$0.05050 $0.05130$451.75K—+1.38%
11/14/2025$0.05420$0.05490$0.04990 $0.05060$1.05M—-6.64%
11/13/2025$0.05990$0.06180$0.05260 $0.05420$1.46M—-9.52%
11/12/2025$0.06390$0.06610$0.05870 $0.05990$1.07M—-6.26%
11/11/2025$0.06940$0.07020$0.06310 $0.06380$1.15M—-8.07%

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

All sections