aelf (ELF) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most ELF volume. Showing the last 365 days.
Download full history (CSV, opens in Excel)
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|
| 11/01/2026 | $0.05280 | $0.05290 | $0.05020 |
$0.05060 | $1.82M | — | -4.17% |
| 10/31/2026 | $0.05370 | $0.05420 | $0.05280 |
$0.05280 | $1.74M | — | -1.68% |
| 10/30/2026 | $0.05520 | $0.05890 | $0.05000 |
$0.05370 | $705.34K | — | -2.72% |
| 10/29/2026 | $0.05890 | $0.05900 | $0.04610 |
$0.05510 | $4.15M | — | -6.45% |
| 10/28/2026 | $0.05920 | $0.05950 | $0.05860 |
$0.05890 | $1.10M | — | -0.51% |
| 10/27/2026 | $0.05930 | $0.05970 | $0.05900 |
$0.05930 | $2.92M | — | +0.00% |
| 10/26/2026 | $0.05960 | $0.06070 | $0.05900 |
$0.05930 | $1.16M | — | -0.50% |
| 10/25/2026 | $0.05940 | $0.06050 | $0.05900 |
$0.05960 | $3.07M | — | +0.34% |
| 10/24/2026 | $0.05950 | $0.06060 | $0.05890 |
$0.05930 | $213.88K | — | -0.34% |
| 10/23/2026 | $0.06210 | $0.06210 | $0.05890 |
$0.05950 | $237.54K | — | -4.19% |
| 10/22/2026 | $0.06220 | $0.06250 | $0.06210 |
$0.06210 | $658.81K | — | -0.16% |
| 10/21/2026 | $0.06230 | $0.06240 | $0.06210 |
$0.06220 | $2.15M | — | -0.16% |
| 10/20/2026 | $0.06190 | $0.06250 | $0.06150 |
$0.06230 | $5.74M | — | +0.65% |
| 10/19/2026 | $0.06160 | $0.06250 | $0.06140 |
$0.06200 | $1.42M | — | +0.65% |
| 10/18/2026 | $0.06160 | $0.06190 | $0.06130 |
$0.06160 | $2.20M | — | +0.00% |
| 10/17/2026 | $0.06180 | $0.06220 | $0.06130 |
$0.06160 | $1.57M | — | -0.32% |
| 10/16/2026 | $0.06220 | $0.06250 | $0.06130 |
$0.06180 | $1.20M | — | -0.64% |
| 10/15/2026 | $0.06220 | $0.06250 | $0.06200 |
$0.06230 | $1.18M | — | +0.16% |
| 10/14/2026 | $0.06320 | $0.06390 | $0.06200 |
$0.06230 | $2.39M | — | -1.42% |
| 10/13/2026 | $0.06600 | $0.06830 | $0.06270 |
$0.06320 | $1.60M | — | -4.24% |
| 10/12/2026 | $0.06410 | $0.06840 | $0.06200 |
$0.06600 | $2.06M | — | +2.96% |
| 10/11/2026 | $0.06240 | $0.06610 | $0.06240 |
$0.06410 | $2.97M | — | +2.72% |
| 10/10/2026 | $0.06460 | $0.06610 | $0.06200 |
$0.06240 | $891.64K | — | -3.41% |
| 10/09/2026 | $0.06490 | $0.06750 | $0.06250 |
$0.06460 | $770.50K | — | -0.46% |
| 10/08/2026 | $0.06250 | $0.06800 | $0.06030 |
$0.06490 | $2.96M | — | +3.84% |
| 10/07/2026 | $0.06150 | $0.07000 | $0.05930 |
$0.06250 | $1.41M | — | +1.63% |
| 10/06/2026 | $0.05920 | $0.06700 | $0.05800 |
$0.06150 | $2.57M | — | +3.89% |
| 10/05/2026 | $0.06320 | $0.06490 | $0.05580 |
$0.05920 | $991.80K | — | -6.33% |
| 10/04/2026 | $0.06420 | $0.07380 | $0.04390 |
$0.06320 | $2.97M | — | -1.56% |
| 10/03/2026 | $0.07070 | $0.07150 | $0.06100 |
$0.06420 | $1.21M | — | -9.19% |
| 10/02/2026 | $0.07440 | $0.07660 | $0.06720 |
$0.07070 | $756.14K | — | -4.97% |
| 10/01/2026 | $0.07710 | $0.08010 | $0.07150 |
$0.07440 | $2.16M | — | -3.50% |
| 09/30/2026 | $0.06040 | $0.07890 | $0.05910 |
$0.07570 | $1.15M | — | +25.33% |
| 09/29/2026 | $0.06040 | $0.06250 | $0.05790 |
$0.06040 | $1.63M | — | +0.00% |
| 09/28/2026 | $0.06070 | $0.06130 | $0.05930 |
$0.06040 | $904.88K | — | -0.49% |
| 09/27/2026 | $0.06060 | $0.06220 | $0.05870 |
$0.06070 | $1.63M | — | +0.17% |
| 09/26/2026 | $0.06140 | $0.06220 | $0.06030 |
$0.06070 | $1.94M | — | -1.14% |
| 09/25/2026 | $0.05940 | $0.06170 | $0.05770 |
$0.06150 | $713.05K | — | +3.54% |
| 09/24/2026 | $0.05940 | $0.06090 | $0.05770 |
$0.05940 | $1.74M | — | +0.00% |
| 09/23/2026 | $0.05930 | $0.06100 | $0.05790 |
$0.05940 | $1.60M | — | +0.17% |
| 09/22/2026 | $0.05980 | $0.06330 | $0.05760 |
$0.05930 | $1.88M | — | -0.84% |
| 09/21/2026 | $0.06210 | $0.06350 | $0.05760 |
$0.05980 | $1.33M | — | -3.70% |
| 09/20/2026 | $0.05760 | $0.06360 | $0.05070 |
$0.06210 | $3.77M | — | +7.81% |
| 09/19/2026 | $0.05890 | $0.06350 | $0.05400 |
$0.05770 | $1.84M | — | -2.04% |
| 09/18/2026 | $0.05930 | $0.06350 | $0.05370 |
$0.05890 | $989.35K | — | -0.67% |
| 09/17/2026 | $0.05490 | $0.06350 | $0.05350 |
$0.05940 | $2.72M | — | +8.20% |
| 09/16/2026 | $0.05290 | $0.05690 | $0.05140 |
$0.05500 | $2.26M | — | +3.97% |
| 09/15/2026 | $0.05430 | $0.05710 | $0.05170 |
$0.05290 | $1.52M | — | -2.58% |
| 09/14/2026 | $0.05650 | $0.06360 | $0.05060 |
$0.05430 | $2.89M | — | -3.89% |
| 09/13/2026 | $0.04930 | $0.05800 | $0.04600 |
$0.05650 | $2.05M | — | +14.60% |
| 09/12/2026 | $0.04810 | $0.05360 | $0.04400 |
$0.04940 | $892.22K | — | +2.70% |
| 09/11/2026 | $0.05110 | $0.05320 | $0.04370 |
$0.04810 | $809.04K | — | -5.87% |
| 09/10/2026 | $0.04580 | $0.05120 | $0.04180 |
$0.05110 | $1.37M | — | +11.57% |
| 09/09/2026 | $0.04500 | $0.04760 | $0.04020 |
$0.04580 | $1.25M | — | +1.78% |
| 09/08/2026 | $0.04750 | $0.04750 | $0.04060 |
$0.04500 | $827.36K | — | -5.26% |
| 09/07/2026 | $0.04550 | $0.05530 | $0.04470 |
$0.04750 | $2.01M | — | +4.40% |
| 09/06/2026 | $0.04760 | $0.05390 | $0.04120 |
$0.04550 | $1.81M | — | -4.41% |
| 09/05/2026 | $0.04760 | $0.04920 | $0.04570 |
$0.04760 | $1.44M | — | +0.00% |
| 09/04/2026 | $0.05650 | $0.06080 | $0.04490 |
$0.04760 | $435.49K | — | -15.75% |
| 09/03/2026 | $0.05680 | $0.06120 | $0.05360 |
$0.05640 | $1.23M | — | -0.70% |
| 09/02/2026 | $0.05380 | $0.06020 | $0.05230 |
$0.05660 | $1.14M | — | +5.20% |
| 09/01/2026 | $0.05240 | $0.05520 | $0.05230 |
$0.05380 | $88.34K | — | +2.67% |
| 08/31/2026 | $0.05670 | $0.05860 | $0.05240 |
$0.05240 | $226.49K | — | -7.58% |
| 08/30/2026 | $0.05750 | $0.05990 | $0.05250 |
$0.05670 | $928.08K | — | -1.39% |
| 08/29/2026 | $0.05750 | $0.07120 | $0.05190 |
$0.05750 | $336.08K | — | +0.00% |
| 08/28/2026 | $0.05740 | $0.05950 | $0.05560 |
$0.05750 | $231.50K | — | +0.17% |
| 08/27/2026 | $0.05800 | $0.05950 | $0.05540 |
$0.05750 | $409.69K | — | -0.86% |
| 08/26/2026 | $0.05860 | $0.05940 | $0.05730 |
$0.05790 | $419.66K | — | -1.19% |
| 08/25/2026 | $0.05880 | $0.05950 | $0.05840 |
$0.05870 | $222.09K | — | -0.17% |
| 08/24/2026 | $0.05880 | $0.05950 | $0.05840 |
$0.05880 | $315.05K | — | +0.00% |
| 08/23/2026 | $0.05890 | $0.05960 | $0.05630 |
$0.05890 | $638.33K | — | +0.00% |
| 08/22/2026 | $0.05830 | $0.05920 | $0.05740 |
$0.05900 | $274.76K | — | +1.20% |
| 08/21/2026 | $0.05530 | $0.06180 | $0.05400 |
$0.05830 | $183.99K | — | +5.42% |
| 08/20/2026 | $0.05680 | $0.05820 | $0.05500 |
$0.05530 | $405.28K | — | -2.64% |
| 08/19/2026 | $0.05620 | $0.05830 | $0.04770 |
$0.05680 | $583.90K | — | +1.07% |
| 08/18/2026 | $0.04940 | $0.06090 | $0.04310 |
$0.05630 | $483.26K | — | +13.97% |
| 08/17/2026 | $0.05440 | $0.05860 | $0.04530 |
$0.04990 | $643.89K | — | -8.27% |
| 08/16/2026 | $0.05470 | $0.06300 | $0.05290 |
$0.05440 | $1.01M | — | -0.55% |
| 08/15/2026 | $0.05770 | $0.06230 | $0.05430 |
$0.05470 | $281.37K | — | -5.20% |
| 08/14/2026 | $0.05580 | $0.06670 | $0.05450 |
$0.05780 | $196.76K | — | +3.58% |
| 08/13/2026 | $0.05900 | $0.05980 | $0.05480 |
$0.05580 | $543.06K | — | -5.42% |
| 08/12/2026 | $0.06380 | $0.06610 | $0.05810 |
$0.05900 | $262.84K | — | -7.52% |
| 08/11/2026 | $0.05870 | $0.07020 | $0.05720 |
$0.06380 | $384.52K | — | +8.69% |
| 08/10/2026 | $0.05930 | $0.06070 | $0.05790 |
$0.05870 | $451.44K | — | -1.01% |
| 08/09/2026 | $0.05850 | $0.06090 | $0.05710 |
$0.05930 | $1.09M | — | +1.37% |
| 08/08/2026 | $0.06000 | $0.06090 | $0.05790 |
$0.05850 | $599.18K | — | -2.50% |
| 08/07/2026 | $0.05870 | $0.06020 | $0.05770 |
$0.05900 | $294.99K | — | +0.51% |
| 08/06/2026 | $0.05870 | $0.06150 | $0.05760 |
$0.05880 | $673.38K | — | +0.17% |
| 08/05/2026 | $0.05850 | $0.06070 | $0.05710 |
$0.05880 | $613.75K | — | +0.51% |
| 08/04/2026 | $0.05930 | $0.06130 | $0.05650 |
$0.05850 | $584.35K | — | -1.35% |
| 08/03/2026 | $0.05920 | $0.06140 | $0.05690 |
$0.05980 | $492.92K | — | +1.01% |
| 08/02/2026 | $0.05770 | $0.06120 | $0.05580 |
$0.05920 | $915.87K | — | +2.60% |
| 08/01/2026 | $0.05790 | $0.06140 | $0.05580 |
$0.05770 | $606.06K | — | -0.35% |
| 07/31/2026 | $0.05990 | $0.06070 | $0.05440 |
$0.05990 | $251.98K | — | +0.00% |
| 07/30/2026 | $0.05880 | $0.06340 | $0.05730 |
$0.05990 | $548.69K | — | +1.87% |
| 07/29/2026 | $0.05830 | $0.06170 | $0.05760 |
$0.05880 | $886.48K | — | +0.86% |
| 07/28/2026 | $0.05880 | $0.06130 | $0.05770 |
$0.05830 | $432.76K | — | -0.85% |
| 07/27/2026 | $0.06090 | $0.06350 | $0.05770 |
$0.05880 | $741.64K | — | -3.45% |
| 07/26/2026 | $0.06200 | $0.06460 | $0.05910 |
$0.06090 | $995.85K | — | -1.77% |
| 07/25/2026 | $0.06030 | $0.06310 | $0.05850 |
$0.06200 | $320.23K | — | +2.82% |
| 07/24/2026 | $0.05920 | $0.06320 | $0.05810 |
$0.06070 | $396.49K | — | +2.53% |
| 07/23/2026 | $0.05940 | $0.06250 | $0.05800 |
$0.05930 | $844.42K | — | -0.17% |
| 07/22/2026 | $0.06120 | $0.06330 | $0.05820 |
$0.05940 | $503.50K | — | -2.94% |
| 07/21/2026 | $0.06150 | $0.06390 | $0.05860 |
$0.06130 | $644.81K | — | -0.33% |
| 07/20/2026 | $0.06100 | $0.06480 | $0.06040 |
$0.06140 | $1.56M | — | +0.66% |
| 07/19/2026 | $0.06350 | $0.06490 | $0.06020 |
$0.06100 | $1.09M | — | -3.94% |
| 07/18/2026 | $0.06370 | $0.06510 | $0.06090 |
$0.06350 | $615.66K | — | -0.31% |
| 07/17/2026 | $0.06320 | $0.06500 | $0.06150 |
$0.06360 | $276.46K | — | +0.63% |
| 07/16/2026 | $0.06350 | $0.06510 | $0.06110 |
$0.06330 | $912.73K | — | -0.31% |
| 07/15/2026 | $0.06480 | $0.06760 | $0.06080 |
$0.06350 | $807.26K | — | -2.01% |
| 07/14/2026 | $0.06530 | $0.06760 | $0.06030 |
$0.06480 | $739.05K | — | -0.77% |
| 07/13/2026 | $0.06480 | $0.06770 | $0.05940 |
$0.06530 | $560.24K | — | +0.77% |
| 07/12/2026 | $0.06500 | $0.06720 | $0.06020 |
$0.06480 | $672.93K | — | -0.31% |
| 07/11/2026 | $0.06460 | $0.06760 | $0.06020 |
$0.06510 | $976.53K | — | +0.77% |
| 07/10/2026 | $0.06500 | $0.06740 | $0.06100 |
$0.06460 | $498.59K | — | -0.62% |
| 07/09/2026 | $0.06540 | $0.06780 | $0.06150 |
$0.06500 | $816.65K | — | -0.61% |
| 07/08/2026 | $0.06520 | $0.06770 | $0.06090 |
$0.06540 | $752.10K | — | +0.31% |
| 07/07/2026 | $0.06570 | $0.07070 | $0.06090 |
$0.06520 | $934.02K | — | -0.76% |
| 07/06/2026 | $0.06140 | $0.07070 | $0.05960 |
$0.06570 | $806.42K | — | +7.00% |
| 07/05/2026 | $0.06570 | $0.06830 | $0.05980 |
$0.06140 | $1.36M | — | -6.54% |
| 07/04/2026 | $0.06550 | $0.06890 | $0.05940 |
$0.06580 | $659.34K | — | +0.46% |
| 07/03/2026 | $0.06560 | $0.07110 | $0.05730 |
$0.06550 | $491.31K | — | -0.15% |
| 07/02/2026 | $0.05830 | $0.07040 | $0.05770 |
$0.06550 | $624.93K | — | +12.35% |
| 07/01/2026 | $0.05880 | $0.07470 | $0.05760 |
$0.05830 | $818.01K | — | -0.85% |
| 06/30/2026 | $0.06020 | $0.06440 | $0.05660 |
$0.05890 | $933.52K | — | -2.16% |
| 06/29/2026 | $0.06400 | $0.07190 | $0.05930 |
$0.06020 | $807.82K | — | -5.94% |
| 06/28/2026 | $0.06310 | $0.08340 | $0.06220 |
$0.06400 | $1.79M | — | +1.43% |
| 06/27/2026 | $0.07190 | $0.07850 | $0.06150 |
$0.06310 | $534.75K | — | -12.24% |
| 06/26/2026 | $0.05770 | $0.09300 | $0.05610 |
$0.07200 | $301.87K | — | +24.78% |
| 06/25/2026 | $0.05900 | $0.06580 | $0.05460 |
$0.05760 | $720.93K | — | -2.37% |
| 06/24/2026 | $0.06060 | $0.06590 | $0.05160 |
$0.05900 | $1.68M | — | -2.64% |
| 06/23/2026 | $0.06400 | $0.06970 | $0.05370 |
$0.06060 | $678.77K | — | -5.31% |
| 06/22/2026 | $0.06420 | $0.06960 | $0.05850 |
$0.06400 | $853.78K | — | -0.31% |
| 06/21/2026 | $0.06520 | $0.06770 | $0.06070 |
$0.06430 | $1.44M | — | -1.38% |
| 06/20/2026 | $0.06510 | $0.06770 | $0.06250 |
$0.06520 | $492.18K | — | +0.15% |
| 06/19/2026 | $0.06470 | $0.06770 | $0.06000 |
$0.06510 | $501.07K | — | +0.62% |
| 06/18/2026 | $0.06060 | $0.06730 | $0.06040 |
$0.06470 | $762.31K | — | +6.77% |
| 06/17/2026 | $0.06570 | $0.06800 | $0.06030 |
$0.06070 | $985.87K | — | -7.61% |
| 06/16/2026 | $0.06130 | $0.06790 | $0.05980 |
$0.06570 | $709.20K | — | +7.18% |
| 06/15/2026 | $0.06340 | $0.07020 | $0.05970 |
$0.06140 | $751.13K | — | -3.15% |
| 06/14/2026 | $0.06490 | $0.06800 | $0.05970 |
$0.06340 | $1.49M | — | -2.31% |
| 06/13/2026 | $0.06580 | $0.06870 | $0.05990 |
$0.06480 | $646.14K | — | -1.52% |
| 06/12/2026 | $0.06650 | $0.06890 | $0.06100 |
$0.06590 | $516.37K | — | -0.90% |
| 06/11/2026 | $0.06460 | $0.07190 | $0.06170 |
$0.06650 | $884.56K | — | +2.94% |
| 06/10/2026 | $0.06470 | $0.06730 | $0.06170 |
$0.06460 | $995.07K | — | -0.15% |
| 06/09/2026 | $0.06450 | $0.06610 | $0.06230 |
$0.06470 | $712.68K | — | +0.31% |
| 06/08/2026 | $0.06460 | $0.06610 | $0.06300 |
$0.06450 | $2.16M | — | -0.15% |
| 06/07/2026 | $0.06470 | $0.06610 | $0.06300 |
$0.06460 | $926.19K | — | -0.15% |
| 06/06/2026 | $0.06430 | $0.06610 | $0.06180 |
$0.06470 | $918.71K | — | +0.62% |
| 06/05/2026 | $0.06550 | $0.06600 | $0.06170 |
$0.06430 | $1.13M | — | -1.83% |
| 06/04/2026 | $0.06760 | $0.07170 | $0.06380 |
$0.06550 | $1.08M | — | -3.11% |
| 06/03/2026 | $0.07160 | $0.09590 | $0.06650 |
$0.06760 | $1.73M | — | -5.59% |
| 06/02/2026 | $0.07630 | $0.07680 | $0.06820 |
$0.07160 | $1.12M | — | -6.16% |
| 06/01/2026 | $0.07210 | $0.09000 | $0.06780 |
$0.07630 | $886.91K | — | +5.83% |
| 05/31/2026 | $0.07200 | $0.07470 | $0.06960 |
$0.07210 | $1.43M | — | +0.14% |
| 05/30/2026 | $0.06980 | $0.07460 | $0.06750 |
$0.07210 | $481.91K | — | +3.30% |
| 05/29/2026 | $0.07170 | $0.07290 | $0.06570 |
$0.06980 | $540.90K | — | -2.65% |
| 05/28/2026 | $0.07130 | $0.07170 | $0.07090 |
$0.07170 | $494.54K | — | +0.56% |
| 05/27/2026 | $0.07130 | $0.07170 | $0.07080 |
$0.07140 | $886.31K | — | +0.14% |
| 05/26/2026 | $0.07330 | $0.07330 | $0.07070 |
$0.07140 | $375.19K | — | -2.59% |
| 05/25/2026 | $0.07490 | $0.07490 | $0.07250 |
$0.07340 | $466.88K | — | -2.00% |
| 05/24/2026 | $0.07400 | $0.09970 | $0.07370 |
$0.07490 | $361.64K | — | +1.22% |
| 05/23/2026 | $0.07350 | $0.07440 | $0.07340 |
$0.07400 | $144.81K | — | +0.68% |
| 05/22/2026 | $0.07420 | $0.07610 | $0.07330 |
$0.07350 | $497.27K | — | -0.94% |
| 05/21/2026 | $0.07470 | $0.07490 | $0.07340 |
$0.07420 | $408.75K | — | -0.67% |
| 05/20/2026 | $0.07510 | $0.07880 | $0.07400 |
$0.07470 | $444.37K | — | -0.53% |
| 05/19/2026 | $0.07520 | $0.07530 | $0.07470 |
$0.07510 | $325.64K | — | -0.13% |
| 05/18/2026 | $0.07570 | $0.07650 | $0.07500 |
$0.07520 | $335.84K | — | -0.66% |
| 05/17/2026 | $0.08060 | $0.08060 | $0.07540 |
$0.07570 | $1.03M | — | -6.08% |
| 05/16/2026 | $0.08360 | $0.08490 | $0.08050 |
$0.08060 | $235.10K | — | -3.59% |
| 05/15/2026 | $0.07930 | $0.09770 | $0.07930 |
$0.08360 | $426.35K | — | +5.42% |
| 05/14/2026 | $0.08050 | $0.08650 | $0.07850 |
$0.07930 | $494.13K | — | -1.49% |
| 05/13/2026 | $0.08100 | $0.08110 | $0.07970 |
$0.08050 | $645.45K | — | -0.62% |
| 05/12/2026 | $0.08180 | $0.08200 | $0.08060 |
$0.08100 | $226.03K | — | -0.98% |
| 05/11/2026 | $0.08230 | $0.08580 | $0.08180 |
$0.08190 | $504.38K | — | -0.49% |
| 05/10/2026 | $0.08150 | $0.08250 | $0.08150 |
$0.08230 | $569.80K | — | +0.98% |
| 05/09/2026 | $0.07990 | $0.08160 | $0.07990 |
$0.08150 | $260.70K | — | +2.00% |
| 05/08/2026 | $0.07860 | $0.08050 | $0.07860 |
$0.07990 | $194.40K | — | +1.65% |
| 05/07/2026 | $0.07930 | $0.07930 | $0.07780 |
$0.07860 | $403.54K | — | -0.88% |
| 05/06/2026 | $0.08020 | $0.08030 | $0.07900 |
$0.07940 | $1.42M | — | -1.00% |
| 05/05/2026 | $0.07900 | $0.08220 | $0.07900 |
$0.08020 | $667.56K | — | +1.52% |
| 05/04/2026 | $0.07800 | $0.08150 | $0.07800 |
$0.07900 | $303.29K | — | +1.28% |
| 05/03/2026 | $0.07770 | $0.07850 | $0.07680 |
$0.07800 | $1.40M | — | +0.39% |
| 05/02/2026 | $0.07780 | $0.07980 | $0.07740 |
$0.07780 | $444.72K | — | +0.00% |
| 05/01/2026 | $0.07780 | $0.08130 | $0.07720 |
$0.07780 | $291.53K | — | +0.00% |
| 04/30/2026 | $0.07750 | $0.08010 | $0.07750 |
$0.07780 | $628.63K | — | +0.39% |
| 04/29/2026 | $0.07800 | $0.08020 | $0.07660 |
$0.07800 | $258.90K | — | +0.00% |
| 04/28/2026 | $0.07800 | $0.07990 | $0.07740 |
$0.07800 | $538.90K | — | +0.00% |
| 04/27/2026 | $0.07790 | $0.07810 | $0.07770 |
$0.07800 | $493.02K | — | +0.13% |
| 04/26/2026 | $0.07870 | $0.07890 | $0.07760 |
$0.07790 | $946.95K | — | -1.02% |
| 04/25/2026 | $0.08000 | $0.08020 | $0.07820 |
$0.07870 | $468.20K | — | -1.62% |
| 04/24/2026 | $0.07790 | $0.08020 | $0.07780 |
$0.07900 | $194.64K | — | +1.41% |
| 04/23/2026 | $0.07810 | $0.07860 | $0.07710 |
$0.07790 | $939.29K | — | -0.26% |
| 04/22/2026 | $0.07980 | $0.07990 | $0.07800 |
$0.07810 | $364.51K | — | -2.13% |
| 04/21/2026 | $0.07910 | $0.08090 | $0.07910 |
$0.07980 | $536.52K | — | +0.88% |
| 04/20/2026 | $0.07970 | $0.08110 | $0.07890 |
$0.07910 | $580.97K | — | -0.75% |
| 04/19/2026 | $0.08040 | $0.08070 | $0.07870 |
$0.07970 | $915.89K | — | -0.87% |
| 04/18/2026 | $0.08130 | $0.08200 | $0.08040 |
$0.08040 | $386.51K | — | -1.11% |
| 04/17/2026 | $0.08180 | $0.08250 | $0.08120 |
$0.08130 | $278.55K | — | -0.61% |
| 04/16/2026 | $0.07940 | $0.08200 | $0.07930 |
$0.08180 | $674.67K | — | +3.02% |
| 04/15/2026 | $0.07850 | $0.08080 | $0.07850 |
$0.07940 | $244.65K | — | +1.15% |
| 04/14/2026 | $0.07910 | $0.08150 | $0.07820 |
$0.07850 | $328.60K | — | -0.76% |
| 04/13/2026 | $0.07800 | $0.08030 | $0.07790 |
$0.07910 | $1.16M | — | +1.41% |
| 04/12/2026 | $0.07790 | $0.07820 | $0.07750 |
$0.07810 | $225.28K | — | +0.26% |
| 04/11/2026 | $0.07860 | $0.08060 | $0.07720 |
$0.07800 | $414.90K | — | -0.76% |
| 04/10/2026 | $0.07880 | $0.07880 | $0.07740 |
$0.07860 | $250.14K | — | -0.25% |
| 04/09/2026 | $0.07920 | $0.08100 | $0.07820 |
$0.07890 | $506.04K | — | -0.38% |
| 04/08/2026 | $0.07960 | $0.07980 | $0.07810 |
$0.07920 | $357.94K | — | -0.50% |
| 04/07/2026 | $0.07760 | $0.08070 | $0.07740 |
$0.07960 | $684.85K | — | +2.58% |
| 04/06/2026 | $0.07920 | $0.08080 | $0.07660 |
$0.07760 | $464.06K | — | -2.02% |
| 04/05/2026 | $0.07820 | $0.07920 | $0.07810 |
$0.07910 | $475.96K | — | +1.15% |
| 04/04/2026 | $0.07940 | $0.07980 | $0.07690 |
$0.07830 | $256.85K | — | -1.39% |
| 04/03/2026 | $0.07810 | $0.08170 | $0.07810 |
$0.07940 | $141.73K | — | +1.66% |
| 04/02/2026 | $0.07760 | $0.08010 | $0.07530 |
$0.07820 | $517.16K | — | +0.77% |
| 04/01/2026 | $0.07850 | $0.07880 | $0.07720 |
$0.07760 | $492.44K | — | -1.15% |
| 03/31/2026 | $0.07800 | $0.08080 | $0.07800 |
$0.07850 | $411.28K | — | +0.64% |
| 03/30/2026 | $0.07810 | $0.07840 | $0.07540 |
$0.07800 | $203.76K | — | -0.13% |
| 03/29/2026 | $0.07810 | $0.08080 | $0.07800 |
$0.07820 | $744.62K | — | +0.13% |
| 03/28/2026 | $0.07840 | $0.08090 | $0.07800 |
$0.07810 | $233.45K | — | -0.38% |
| 03/27/2026 | $0.07850 | $0.07910 | $0.07780 |
$0.07830 | $151.63K | — | -0.25% |
| 03/26/2026 | $0.08020 | $0.08020 | $0.07630 |
$0.07850 | $386.11K | — | -2.12% |
| 03/25/2026 | $0.08220 | $0.08230 | $0.08010 |
$0.08020 | $237.97K | — | -2.43% |
| 03/24/2026 | $0.08280 | $0.08320 | $0.08100 |
$0.08220 | $219.66K | — | -0.72% |
| 03/23/2026 | $0.08330 | $0.08750 | $0.08040 |
$0.08290 | $812.22K | — | -0.48% |
| 03/22/2026 | $0.08050 | $0.08530 | $0.07890 |
$0.08330 | $581.63K | — | +3.48% |
| 03/21/2026 | $0.08200 | $0.08210 | $0.08040 |
$0.08060 | $241.83K | — | -1.71% |
| 03/20/2026 | $0.08240 | $0.08350 | $0.08160 |
$0.08200 | $259.67K | — | -0.49% |
| 03/19/2026 | $0.08270 | $0.08490 | $0.08210 |
$0.08240 | $275.00K | — | -0.36% |
| 03/18/2026 | $0.08330 | $0.08630 | $0.07950 |
$0.08270 | $346.58K | — | -0.72% |
| 03/17/2026 | $0.08150 | $0.08740 | $0.08100 |
$0.08340 | $990.34K | — | +2.33% |
| 03/16/2026 | $0.08220 | $0.08290 | $0.08100 |
$0.08150 | $412.51K | — | -0.85% |
| 03/15/2026 | $0.08080 | $0.08410 | $0.07960 |
$0.08220 | $477.30K | — | +1.73% |
| 03/14/2026 | $0.08010 | $0.08400 | $0.07930 |
$0.08080 | $200.37K | — | +0.87% |
| 03/13/2026 | $0.08010 | $0.08090 | $0.07960 |
$0.08010 | $197.96K | — | +0.00% |
| 03/12/2026 | $0.07860 | $0.08640 | $0.07820 |
$0.08020 | $546.38K | — | +2.04% |
| 03/11/2026 | $0.07870 | $0.08310 | $0.07710 |
$0.07860 | $385.24K | — | -0.13% |
| 03/10/2026 | $0.07700 | $0.08550 | $0.07660 |
$0.07870 | $322.78K | — | +2.21% |
| 03/09/2026 | $0.07600 | $0.08420 | $0.07440 |
$0.07700 | $414.73K | — | +1.32% |
| 03/08/2026 | $0.07560 | $0.07770 | $0.07540 |
$0.07600 | $443.27K | — | +0.53% |
| 03/07/2026 | $0.07630 | $0.07650 | $0.07550 |
$0.07560 | $452.13K | — | -0.92% |
| 03/06/2026 | $0.07590 | $0.08260 | $0.07550 |
$0.07630 | $187.93K | — | +0.53% |
| 03/05/2026 | $0.07730 | $0.07730 | $0.07440 |
$0.07590 | $337.92K | — | -1.81% |
| 03/04/2026 | $0.07770 | $0.08620 | $0.07720 |
$0.07740 | $201.74K | — | -0.39% |
| 03/03/2026 | $0.07690 | $0.08430 | $0.07580 |
$0.07770 | $643.21K | — | +1.04% |
| 03/02/2026 | $0.07920 | $0.08410 | $0.07660 |
$0.07690 | $413.24K | — | -2.90% |
| 03/01/2026 | $0.08330 | $0.08340 | $0.07750 |
$0.07920 | $532.35K | — | -4.92% |
| 02/28/2026 | $0.07950 | $0.09830 | $0.07680 |
$0.08330 | $426.50K | — | +4.78% |
| 02/27/2026 | $0.07820 | $0.08380 | $0.07480 |
$0.07950 | $315.09K | — | +1.66% |
| 02/26/2026 | $0.07840 | $0.07890 | $0.07780 |
$0.07830 | $1.03M | — | -0.13% |
| 02/25/2026 | $0.07740 | $0.08120 | $0.07730 |
$0.07840 | $465.02K | — | +1.29% |
| 02/24/2026 | $0.07540 | $0.08030 | $0.07520 |
$0.07740 | $395.31K | — | +2.65% |
| 02/23/2026 | $0.07690 | $0.07690 | $0.07510 |
$0.07550 | $286.08K | — | -1.82% |
| 02/22/2026 | $0.07870 | $0.07890 | $0.07660 |
$0.07690 | $733.57K | — | -2.29% |
| 02/21/2026 | $0.07930 | $0.07960 | $0.07810 |
$0.07870 | $261.19K | — | -0.76% |
| 02/20/2026 | $0.07890 | $0.08200 | $0.07890 |
$0.07930 | $152.07K | — | +0.51% |
| 02/19/2026 | $0.07910 | $0.07960 | $0.07870 |
$0.07890 | $370.63K | — | -0.25% |
| 02/18/2026 | $0.08070 | $0.08070 | $0.07850 |
$0.07910 | $328.07K | — | -1.98% |
| 02/17/2026 | $0.08030 | $0.08280 | $0.08030 |
$0.08070 | $254.49K | — | +0.50% |
| 02/16/2026 | $0.08080 | $0.08130 | $0.07950 |
$0.08030 | $292.91K | — | -0.62% |
| 02/15/2026 | $0.08230 | $0.08330 | $0.07980 |
$0.08080 | $363.32K | — | -1.82% |
| 02/14/2026 | $0.08380 | $0.08650 | $0.08110 |
$0.08230 | $261.45K | — | -1.79% |
| 02/13/2026 | $0.08210 | $0.08400 | $0.08010 |
$0.08380 | $370.11K | — | +2.07% |
| 02/12/2026 | $0.07930 | $0.08340 | $0.07880 |
$0.08210 | $450.15K | — | +3.53% |
| 02/11/2026 | $0.07840 | $0.08200 | $0.07660 |
$0.07930 | $261.39K | — | +1.15% |
| 02/10/2026 | $0.07950 | $0.07990 | $0.07800 |
$0.07840 | $473.28K | — | -1.38% |
| 02/09/2026 | $0.07990 | $0.08120 | $0.07930 |
$0.07950 | $355.88K | — | -0.50% |
| 02/08/2026 | $0.08120 | $0.08760 | $0.07890 |
$0.08000 | $525.01K | — | -1.48% |
| 02/07/2026 | $0.07920 | $0.08750 | $0.07900 |
$0.08120 | $260.11K | — | +2.53% |
| 02/06/2026 | $0.07690 | $0.08450 | $0.07660 |
$0.07930 | $394.47K | — | +3.12% |
| 02/05/2026 | $0.07800 | $0.07800 | $0.07290 |
$0.07700 | $717.90K | — | -1.28% |
| 02/04/2026 | $0.08310 | $0.08320 | $0.07540 |
$0.07720 | $1.08M | — | -7.10% |
| 02/03/2026 | $0.08390 | $0.08510 | $0.08230 |
$0.08310 | $2.12M | — | -0.95% |
| 02/02/2026 | $0.08360 | $0.08560 | $0.08330 |
$0.08400 | $280.89K | — | +0.48% |
| 02/01/2026 | $0.08440 | $0.08470 | $0.08130 |
$0.08360 | $1.00M | — | -0.95% |
| 01/31/2026 | $0.08540 | $0.08940 | $0.07990 |
$0.08450 | $1.02M | — | -1.05% |
| 01/30/2026 | $0.08800 | $0.08950 | $0.07760 |
$0.08540 | $346.06K | — | -2.95% |
| 01/29/2026 | $0.09470 | $0.09850 | $0.08740 |
$0.08800 | $701.57K | — | -7.07% |
| 01/28/2026 | $0.09300 | $0.1140 | $0.09130 |
$0.09460 | $616.76K | — | +1.72% |
| 01/27/2026 | $0.09230 | $0.09410 | $0.09230 |
$0.09300 | $555.09K | — | +0.76% |
| 01/26/2026 | $0.09230 | $0.09950 | $0.09090 |
$0.09240 | $256.11K | — | +0.11% |
| 01/25/2026 | $0.09450 | $0.09450 | $0.09050 |
$0.09240 | $805.26K | — | -2.22% |
| 01/24/2026 | $0.09440 | $0.09530 | $0.09250 |
$0.09460 | $355.35K | — | +0.21% |
| 01/23/2026 | $0.09480 | $0.09560 | $0.09400 |
$0.09440 | $361.52K | — | -0.42% |
| 01/22/2026 | $0.09430 | $0.09520 | $0.09300 |
$0.09480 | $834.13K | — | +0.53% |
| 01/21/2026 | $0.09540 | $0.09610 | $0.09360 |
$0.09430 | $764.99K | — | -1.15% |
| 01/20/2026 | $0.09520 | $0.09680 | $0.09460 |
$0.09540 | $1.29M | — | +0.21% |
| 01/19/2026 | $0.09590 | $0.09650 | $0.09350 |
$0.09530 | $811.30K | — | -0.63% |
| 01/18/2026 | $0.1005 | $0.1009 | $0.09410 |
$0.09590 | $804.56K | — | -4.58% |
| 01/17/2026 | $0.1010 | $0.1028 | $0.1002 |
$0.1006 | $186.72K | — | -0.40% |
| 01/16/2026 | $0.1006 | $0.1018 | $0.1003 |
$0.1009 | $352.52K | — | +0.30% |
| 01/15/2026 | $0.09970 | $0.1040 | $0.09940 |
$0.1006 | $911.14K | — | +0.90% |
| 01/14/2026 | $0.1052 | $0.1060 | $0.09940 |
$0.09980 | $1.28M | — | -5.13% |
| 01/13/2026 | $0.1050 | $0.1082 | $0.1046 |
$0.1052 | $1.47M | — | +0.19% |
| 01/12/2026 | $0.1024 | $0.1071 | $0.1009 |
$0.1049 | $857.27K | — | +2.44% |
| 01/11/2026 | $0.1111 | $0.1134 | $0.1010 |
$0.1024 | $838.55K | — | -7.83% |
| 01/10/2026 | $0.1142 | $0.1280 | $0.1102 |
$0.1111 | $226.17K | — | -2.71% |
| 01/09/2026 | $0.1071 | $0.1360 | $0.1069 |
$0.1142 | $431.58K | — | +6.63% |
| 01/08/2026 | $0.1230 | $0.1280 | $0.1062 |
$0.1071 | $980.14K | — | -12.93% |
| 01/07/2026 | $0.09430 | $0.1540 | $0.09150 |
$0.1230 | $1.25M | — | +30.43% |
| 01/06/2026 | $0.09270 | $0.1017 | $0.09120 |
$0.09430 | $1.31M | — | +1.73% |
| 01/05/2026 | $0.09230 | $0.09630 | $0.09040 |
$0.09270 | $1.04M | — | +0.43% |
| 01/04/2026 | $0.08970 | $0.09410 | $0.08970 |
$0.09230 | $952.33K | — | +2.90% |
| 01/03/2026 | $0.08820 | $0.09100 | $0.08810 |
$0.08970 | $469.77K | — | +1.70% |
| 01/02/2026 | $0.08730 | $0.09050 | $0.08610 |
$0.08820 | $838.96K | — | +1.03% |
| 01/01/2026 | $0.08580 | $0.09120 | $0.08460 |
$0.08730 | $853.00K | — | +1.75% |
| 12/31/2025 | $0.08590 | $0.09010 | $0.08440 |
$0.08590 | $624.19K | — | +0.00% |
| 12/30/2025 | $0.08670 | $0.09490 | $0.08460 |
$0.08590 | $860.97K | — | -0.92% |
| 12/29/2025 | $0.08580 | $0.08980 | $0.08370 |
$0.08670 | $881.00K | — | +1.05% |
| 12/28/2025 | $0.08500 | $0.09140 | $0.08500 |
$0.08580 | $1.09M | — | +0.94% |
| 12/27/2025 | $0.08340 | $0.08900 | $0.08130 |
$0.08500 | $222.58K | — | +1.92% |
| 12/26/2025 | $0.08370 | $0.08380 | $0.08200 |
$0.08350 | $379.22K | — | -0.24% |
| 12/25/2025 | $0.08400 | $0.08600 | $0.08320 |
$0.08370 | $749.27K | — | -0.36% |
| 12/24/2025 | $0.08310 | $0.08850 | $0.08300 |
$0.08400 | $417.43K | — | +1.08% |
| 12/23/2025 | $0.08350 | $0.08360 | $0.08250 |
$0.08310 | $773.34K | — | -0.48% |
| 12/22/2025 | $0.08590 | $0.08630 | $0.08310 |
$0.08350 | $1.18M | — | -2.79% |
| 12/21/2025 | $0.08720 | $0.08770 | $0.08540 |
$0.08590 | $1.46M | — | -1.49% |
| 12/20/2025 | $0.08930 | $0.1148 | $0.08680 |
$0.08730 | $781.97K | — | -2.24% |
| 12/19/2025 | $0.08660 | $0.09240 | $0.08660 |
$0.08930 | $917.29K | — | +3.12% |
| 12/18/2025 | $0.08810 | $0.08870 | $0.08600 |
$0.08660 | $1.74M | — | -1.70% |
| 12/17/2025 | $0.08820 | $0.09030 | $0.08750 |
$0.08810 | $1.09M | — | -0.11% |
| 12/16/2025 | $0.08770 | $0.08870 | $0.08720 |
$0.08820 | $677.97K | — | +0.57% |
| 12/15/2025 | $0.08530 | $0.09140 | $0.08420 |
$0.08780 | $935.82K | — | +2.93% |
| 12/14/2025 | $0.08570 | $0.08670 | $0.08510 |
$0.08530 | $741.23K | — | -0.47% |
| 12/13/2025 | $0.08560 | $0.08980 | $0.08430 |
$0.08570 | $444.93K | — | +0.12% |
| 12/12/2025 | $0.08530 | $0.08980 | $0.08250 |
$0.08560 | $890.83K | — | +0.35% |
| 12/11/2025 | $0.08340 | $0.09460 | $0.07980 |
$0.08530 | $1.40M | — | +2.28% |
| 12/10/2025 | $0.08660 | $0.08680 | $0.08000 |
$0.08350 | $1.60M | — | -3.58% |
| 12/09/2025 | $0.08520 | $0.08900 | $0.08480 |
$0.08660 | $1.49M | — | +1.64% |
| 12/08/2025 | $0.08850 | $0.09010 | $0.08320 |
$0.08520 | $1.11M | — | -3.73% |
| 12/07/2025 | $0.09020 | $0.09100 | $0.08560 |
$0.08860 | $1.32M | — | -1.77% |
| 12/06/2025 | $0.09140 | $0.09220 | $0.08910 |
$0.09020 | $420.56K | — | -1.31% |
| 12/05/2025 | $0.09200 | $0.09350 | $0.08440 |
$0.09140 | $824.97K | — | -0.65% |
| 12/04/2025 | $0.09080 | $0.09440 | $0.08720 |
$0.09200 | $886.15K | — | +1.32% |
| 12/03/2025 | $0.09090 | $0.09180 | $0.08690 |
$0.09080 | $1.82M | — | -0.11% |
| 12/02/2025 | $0.1023 | $0.1051 | $0.09000 |
$0.09090 | $1.99M | — | -11.14% |
| 12/01/2025 | $0.09560 | $0.1066 | $0.09400 |
$0.1023 | $2.11M | — | +7.01% |
| 11/30/2025 | $0.1004 | $0.1004 | $0.09540 |
$0.09570 | $1.95M | — | -4.68% |
| 11/29/2025 | $0.09990 | $0.1011 | $0.09970 |
$0.1004 | $1.13M | — | +0.50% |
| 11/28/2025 | $0.09820 | $0.1022 | $0.09660 |
$0.1000 | $1.03M | — | +1.83% |
| 11/27/2025 | $0.09970 | $0.1109 | $0.09550 |
$0.09830 | $1.26M | — | -1.40% |
| 11/26/2025 | $0.09750 | $0.1087 | $0.09750 |
$0.09980 | $2.48M | — | +2.36% |
| 11/25/2025 | $0.1003 | $0.1025 | $0.09590 |
$0.09750 | $1.81M | — | -2.79% |
| 11/24/2025 | $0.09860 | $0.1108 | $0.09860 |
$0.1003 | $1.86M | — | +1.72% |
| 11/23/2025 | $0.1000 | $0.1002 | $0.09740 |
$0.09860 | $976.29K | — | -1.40% |
| 11/22/2025 | $0.09700 | $0.1164 | $0.09670 |
$0.1001 | $678.05K | — | +3.20% |
| 11/21/2025 | $0.09940 | $0.1001 | $0.09660 |
$0.09700 | $1.10M | — | -2.41% |
| 11/20/2025 | $0.1067 | $0.1076 | $0.09640 |
$0.09940 | $2.60M | — | -6.84% |
| 11/19/2025 | $0.1056 | $0.1088 | $0.08600 |
$0.1068 | $1.27M | — | +1.14% |
| 11/18/2025 | $0.1130 | $0.1280 | $0.1055 |
$0.1056 | $1.32M | — | -6.55% |
| 11/17/2025 | $0.1160 | $0.1164 | $0.1108 |
$0.1130 | $2.16M | — | -2.59% |
| 11/16/2025 | $0.1233 | $0.1233 | $0.1154 |
$0.1161 | $1.51M | — | -5.84% |
| 11/15/2025 | $0.1191 | $0.1460 | $0.1178 |
$0.1233 | $614.50K | — | +3.53% |
| 11/14/2025 | $0.1209 | $0.1216 | $0.1186 |
$0.1191 | $1.17M | — | -1.49% |
| 11/13/2025 | $0.1274 | $0.1275 | $0.1161 |
$0.1210 | $2.47M | — | -5.02% |
| 11/12/2025 | $0.1328 | $0.1343 | $0.1212 |
$0.1274 | $1.10M | — | -4.07% |
| 11/11/2025 | $0.1273 | $0.1393 | $0.1269 |
$0.1329 | $668.56K | — | +4.40% |
| 11/10/2025 | $0.1249 | $0.1403 | $0.1247 |
$0.1273 | $836.09K | — | +1.92% |
| 11/09/2025 | $0.1245 | $0.1261 | $0.1242 |
$0.1249 | $895.74K | — | +0.32% |
| 11/08/2025 | $0.1237 | $0.1369 | $0.1205 |
$0.1245 | $421.46K | — | +0.65% |
| 11/07/2025 | $0.1197 | $0.1288 | $0.1197 |
$0.1238 | $789.76K | — | +3.43% |
| 11/06/2025 | $0.1198 | $0.1202 | $0.1176 |
$0.1198 | $1.09M | — | +0.00% |
| 11/05/2025 | $0.1169 | $0.1277 | $0.1166 |
$0.1199 | $1.03M | — | +2.57% |
| 11/04/2025 | $0.1205 | $0.1347 | $0.1151 |
$0.1169 | $1.77M | — | -2.99% |
| 11/03/2025 | $0.1241 | $0.1244 | $0.1203 |
$0.1206 | $353.35K | — | -2.82% |
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app