Prices / EYWA / Price history Lịch sử giá EYWA
Daily open, high, low, close and volume (UTC), from the exchange with the most EYWA volume. Showing the last 365 days.
Monthly returns EYWAYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -10.0% -35% -8.3% -2.8% -10% -9.6% -30% -33% +21% +64% -71% — -89% 2025 -60% -61% -55% +7.8% -27% -49% -10% -33% -25% +4.0% -25% -22% -99%
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)
Date Open High Low Close Volume Market cap Change 11/03/2026 $0.0003801 $0.0003900 $0.0001310
$0.0001453 $2.23K $98.10K -61.77% 11/02/2026 $0.0005125 $0.0005358 $0.0003200
$0.0003999 $1.32K — -21.97% 11/01/2026 $0.0005071 $0.0005993 $0.0004665
$0.0004831 $904.57 — -4.73% 10/31/2026 $0.0005413 $0.0006190 $0.0004730
$0.0005349 $2.45K $359.91K -1.18% 10/30/2026 $0.0007733 $0.0009299 $0.0005410
$0.0006400 $3.40K $430.63K -17.24% 10/29/2026 $0.0006104 $0.0008400 $0.0005380
$0.0007550 $6.98K — +23.69% 10/28/2026 $0.0004359 $0.0007214 $0.0004359
$0.0005870 $4.50K — +34.66% 10/27/2026 $0.0005949 $0.0006390 $0.0004181
$0.0004733 $2.14K — -20.44% 10/26/2026 $0.0005994 $0.0006600 $0.0005564
$0.0005770 $2.94K $387.81K -3.74% 10/25/2026 $0.0005700 $0.0006421 $0.0005483
$0.0006000 $7.80K $403.04K +5.26% 10/24/2026 $0.0005714 $0.0006674 $0.0005427
$0.0005492 $6.86K $368.70K -3.89% 10/23/2026 $0.0006028 $0.0006675 $0.0005600
$0.0005671 $7.44K $380.51K -5.92% 10/22/2026 $0.001018 $0.001018 $0.0005700
$0.0005936 $8.43K $398.06K -41.68% 10/21/2026 $0.0008014 $0.001290 $0.0007784
$0.001141 $20.80K $764.96K +42.43% 10/20/2026 $0.0007159 $0.0008350 $0.0006990
$0.0007729 $5.42K $517.43K +7.96% 10/19/2026 $0.0007171 $0.0008484 $0.0006501
$0.0007158 $3.87K $479.20K -0.18% 10/18/2026 $0.0006200 $0.0007500 $0.0006200
$0.0007171 $4.22K $479.80K +15.66% 10/17/2026 $0.0005800 $0.0007499 $0.0005516
$0.0006200 $7.45K $414.60K +6.90% 10/16/2026 $0.0006493 $0.0007208 $0.0005727
$0.0005825 $6.18K $389.29K -10.29% 10/15/2026 $0.0005227 $0.0007989 $0.0005224
$0.0006364 $10.50K $425.07K +21.75% 10/14/2026 $0.0005258 $0.0008750 $0.0004875
$0.0005227 $50.15K $348.59K -0.59% 10/13/2026 $0.0004400 $0.0005475 $0.0004140
$0.0005126 $52.68K $341.66K +16.50% 10/12/2026 $0.0005103 $0.0005522 $0.0004400
$0.0004400 $1.35K $292.91K -13.78% 10/11/2026 $0.0004615 $0.0005647 $0.0004570
$0.0005143 $2.47K $342.37K +11.44% 10/10/2026 $0.0005628 $0.0006004 $0.0004401
$0.0004686 $7.18K $311.77K -16.74% 10/09/2026 $0.0005816 $0.0006078 $0.0005503
$0.0005624 $2.52K $373.96K -3.30% 10/08/2026 $0.0005800 $0.0007142 $0.0005409
$0.0005811 $6.39K $386.18K +0.19% 10/07/2026 $0.0005281 $0.0007900 $0.0004816
$0.0005995 $12.91K $398.41K +13.52% 10/06/2026 $0.0004486 $0.0006900 $0.0004302
$0.0005282 $14.03K $350.82K +17.74% 10/05/2026 $0.0004812 $0.0005735 $0.0004122
$0.0004639 $3.38K $307.94K -3.60% 10/04/2026 $0.0003586 $0.0006193 $0.0003586
$0.0004932 $5.44K $327.20K +37.53% 10/03/2026 $0.0003778 $0.0004224 $0.0003300
$0.0003752 $3.67K $248.77K -0.69% 10/02/2026 $0.0004475 $0.0005208 $0.0003687
$0.0004031 $3.12K $267.12K -9.92% 10/01/2026 $0.0003271 $0.0006798 $0.0003200
$0.0004710 $10.48K $311.93K +43.99% 09/30/2026 $0.0004532 $0.0004532 $0.0003053
$0.0003499 $4.65K $231.60K -22.79% 09/29/2026 $0.0004146 $0.001500 $0.0003750
$0.0004517 $31.50K $298.80K +8.95% 09/28/2026 $0.0003562 $0.0004400 $0.0003210
$0.0004148 $3.49K $274.24K +16.45% 09/27/2026 $0.0003013 $0.0003878 $0.0002901
$0.0003562 $1.84K $235.36K +18.22% 09/26/2026 $0.0003121 $0.0003790 $0.0002975
$0.0003001 $1.63K $198.17K -3.84% 09/25/2026 $0.0002400 $0.0005000 $0.0002346
$0.0003472 $8.49K $229.15K +44.67% 09/24/2026 $0.0003112 $0.0005400 $0.0002403
$0.0002403 $7.62K $158.50K -22.78% 09/23/2026 $0.0002222 $0.0003300 $0.0002016
$0.0003119 $3.44K $205.61K +40.37% 09/22/2026 $0.0002015 $0.0002226 $0.0001939
$0.0002121 $121.38 — +5.26% 09/21/2026 $0.0002110 $0.0002268 $0.0002010
$0.0002259 $243.28 $148.74K +7.06% 09/20/2026 $0.0002198 $0.0003341 $0.0001830
$0.0002065 $4.99K $135.89K -6.05% 09/19/2026 $0.0001650 $0.0002699 $0.0001649
$0.0002059 $2.86K $135.42K +24.79% 09/18/2026 $0.0001759 $0.0002075 $0.0001478
$0.0001639 $1.66K $107.73K -6.82% 09/17/2026 $0.0002152 $0.0002152 $0.0001311
$0.0001988 $400.50 $130.60K -7.62% 09/16/2026 $0.0002102 $0.0002411 $0.0001808
$0.0002153 $583.83 $141.35K +2.43% 09/15/2026 $0.0001802 $0.0002199 $0.0001800
$0.0002102 $265.23 — +16.65% 09/14/2026 $0.0002304 $0.0002415 $0.0001802
$0.0002140 $265.03 — -7.12% 09/13/2026 $0.0002560 $0.0002710 $0.0002192
$0.0002445 $800.18 — -4.49% 09/12/2026 $0.0002509 $0.0002591 $0.0002467
$0.0002470 $191.55 — -1.55% 09/11/2026 $0.0002466 $0.0002802 $0.0002400
$0.0002633 $683.69 — +6.77% 09/10/2026 $0.0002470 $0.0002600 $0.0002466
$0.0002466 $155.02 $161.34K -0.16% 09/09/2026 $0.0002539 $0.0002600 $0.0002466
$0.0002470 $162.01 $161.50K -2.72% 09/08/2026 $0.0002922 $0.0002922 $0.0002470
$0.0002600 $711.06 $169.91K -11.02% 09/07/2026 $0.0003001 $0.0003053 $0.0002858
$0.0002884 $197.75 $188.35K -3.90% 09/06/2026 $0.0002956 $0.0003000 $0.0002630
$0.0003000 $1.11K $195.81K +1.49% 09/05/2026 $0.0003045 $0.0003340 $0.0002485
$0.0002959 $890.02 $193.03K -2.82% 09/04/2026 $0.0003254 $0.0003254 $0.0002902
$0.0003049 $101.82 $198.78K -6.30% 09/03/2026 $0.0002734 $0.0003279 $0.0002734
$0.0003277 $328.19 $213.52K +19.86% 09/02/2026 $0.0003102 $0.0003341 $0.0002710
$0.0002770 $1.64K — -10.70% 09/01/2026 $0.0002880 $0.0004194 $0.0002880
$0.0003102 $12.94K — +7.71% 08/31/2026 $0.0002690 $0.0003825 $0.0002600
$0.0002823 $5.03K — +4.94% 08/30/2026 $0.0002572 $0.0002765 $0.0002566
$0.0002663 $1.10K — +3.54% 08/29/2026 $0.0002540 $0.0002846 $0.0002350
$0.0002572 $2.34K — +1.26% 08/28/2026 $0.0002596 $0.0002896 $0.0002463
$0.0002503 $947.82 — -3.58% 08/27/2026 $0.0002472 $0.0002708 $0.0002461
$0.0002592 $2.00K $168.19K +4.85% 08/26/2026 $0.0002595 $0.0002714 $0.0002202
$0.0002473 $3.35K $160.38K -4.70% 08/25/2026 $0.0002402 $0.0004200 $0.0002360
$0.0002631 $9.45K $170.52K +9.53% 08/24/2026 $0.0002190 $0.0002599 $0.0002111
$0.0002406 $1.69K $155.85K +9.86% 08/23/2026 $0.0002062 $0.0002396 $0.0001884
$0.0002146 $717.82 $138.93K +4.07% 08/22/2026 $0.0002568 $0.0002692 $0.0001923
$0.0002024 $2.13K — -21.18% 08/21/2026 $0.0002509 $0.0004475 $0.0002324
$0.0002567 $6.20K $165.98K +2.31% 08/20/2026 $0.0002804 $0.0003093 $0.0002251
$0.0002530 $1.77K $163.50K -9.77% 08/19/2026 $0.0003004 $0.0003240 $0.0002650
$0.0002854 $668.18 $184.33K -4.99% 08/18/2026 $0.0003340 $0.0003400 $0.0002700
$0.0003074 $2.39K $198.42K -7.96% 08/17/2026 $0.0003592 $0.0004564 $0.0002935
$0.0003444 $3.94K $222.17K -4.12% 08/16/2026 $0.0002829 $0.0005711 $0.0002829
$0.0003600 $6.08K $232.09K +27.25% 08/15/2026 $0.0002635 $0.0003859 $0.0002582
$0.0002806 $3.00K $180.80K +6.49% 08/14/2026 $0.0003503 $0.0004190 $0.0002582
$0.0002591 $9.81K $166.85K -26.03% 08/13/2026 $0.0004868 $0.004400 $0.0003401
$0.0003500 $103.23K $225.21K -28.10% 08/12/2026 $0.0002504 $0.0005500 $0.0001205
$0.0005499 $17.39K — +119.61% 08/11/2026 $0.0003799 $0.0003825 $0.0001624
$0.0002551 $11.59K — -32.85% 08/10/2026 $0.0003944 $0.0004007 $0.0003746
$0.0003799 $1.94K — -3.68% 08/09/2026 $0.0003062 $0.0005848 $0.0002515
$0.0003944 $2.17K — +28.80% 08/08/2026 $0.0002254 $0.0005400 $0.0002254
$0.0003044 $1.97K — +35.05% 08/07/2026 $0.0002877 $0.0003487 $0.0001387
$0.0002208 $4.22K $141.28K -23.25% 08/06/2026 $0.0003585 $0.0003585 $0.0002837
$0.0002852 $1.59K $182.37K -20.45% 08/05/2026 $0.0003582 $0.0003682 $0.0003523
$0.0003600 $369.26 — +0.50% 08/04/2026 $0.0003613 $0.0003613 $0.0003585
$0.0003587 $17.05 $229.09K -0.72% 08/03/2026 $0.0004096 $0.0004113 $0.0003613
$0.0003613 $5.60K $230.62K -11.79% 08/02/2026 $0.0004223 $0.0004223 $0.0004094
$0.0004096 $14.01K $261.29K -3.01% 08/01/2026 $0.0004220 $0.0004230 $0.0004001
$0.0004221 $16.35K $269.10K +0.02% 07/31/2026 $0.0004233 $0.0004300 $0.0004184
$0.0004220 $14.50K $268.88K -0.31% 07/30/2026 $0.0004201 $0.0004256 $0.0004201
$0.0004233 $15.60K $269.54K +0.76% 07/29/2026 $0.0005133 $0.0005160 $0.0004182
$0.0004210 $17.71K $267.91K -17.98% 07/28/2026 $0.0005138 $0.0005154 $0.0005089
$0.0005133 $12.95K $326.46K -0.10% 07/27/2026 $0.0005226 $0.0005230 $0.0005119
$0.0005138 $13.21K $326.58K -1.68% 07/26/2026 $0.0005309 $0.0005316 $0.0005195
$0.0005227 $15.46K $332.03K -1.54% 07/25/2026 $0.0005337 $0.0005390 $0.0005244
$0.0005315 $17.36K $337.43K -0.41% 07/24/2026 $0.0005490 $0.0005513 $0.0005319
$0.0005337 $16.78K $338.62K -2.79% 07/23/2026 $0.0005503 $0.0005516 $0.0005450
$0.0005491 $16.58K $348.18K -0.22% 07/22/2026 $0.0005487 $0.0005525 $0.0005465
$0.0005503 $16.80K $348.73K +0.29% 07/21/2026 $0.0005556 $0.0005576 $0.0005484
$0.0005487 $15.57K — -1.24% 07/20/2026 $0.0005530 $0.0005572 $0.0005518
$0.0005555 $15.75K $351.36K +0.45% 07/19/2026 $0.0005672 $0.0005682 $0.0005514
$0.0005530 $16.62K $349.32K -2.50% 07/18/2026 $0.0005677 $0.0005695 $0.0005608
$0.0005672 $16.54K $357.81K -0.09% 07/17/2026 $0.0005722 $0.0005730 $0.0005639
$0.0005677 $16.88K $357.66K -0.79% 07/16/2026 $0.0005790 $0.0005814 $0.0005698
$0.0005722 $15.75K $360.01K -1.17% 07/15/2026 $0.0005953 $0.0005981 $0.0005716
$0.0005792 $16.31K $363.94K -2.70% 07/14/2026 $0.0005976 $0.0005989 $0.0005884
$0.0005953 $17.18K — -0.38% 07/13/2026 $0.0005962 $0.0005989 $0.0005941
$0.0005976 $17.72K — +0.23% 07/12/2026 $0.0005994 $0.0006000 $0.0005954
$0.0005961 $16.21K — -0.55% 07/11/2026 $0.0005952 $0.0005998 $0.0005935
$0.0005994 $15.71K $374.65K +0.71% 07/10/2026 $0.0005961 $0.0005999 $0.0005933
$0.0005952 $17.32K $371.53K -0.15% 07/09/2026 $0.0005988 $0.0005990 $0.0005929
$0.0005961 $21.42K $371.59K -0.45% 07/08/2026 $0.0005995 $0.0005998 $0.0005983
$0.0005986 $17.11K $372.67K -0.15% 07/07/2026 $0.0006015 $0.0006017 $0.0005926
$0.0005995 $15.51K $372.72K -0.33% 07/06/2026 $0.0006059 $0.0006095 $0.0006012
$0.0006015 $20.01K $373.46K -0.73% 07/05/2026 $0.0006058 $0.0006063 $0.0006057
$0.0006060 $28.54K $375.77K +0.03% 07/04/2026 $0.0006053 $0.0006060 $0.0006052
$0.0006057 $27.22K $375.07K +0.07% 07/03/2026 $0.0006041 $0.0006064 $0.0006040
$0.0006053 $28.66K $374.31K +0.20% 07/02/2026 $0.0006036 $0.0006060 $0.0006020
$0.0006041 $18.94K $373.07K +0.08% 07/01/2026 $0.0006045 $0.0006105 $0.0006026
$0.0006036 $22.44K $372.28K -0.15% 06/30/2026 $0.0006013 $0.0006049 $0.0005985
$0.0006046 $23.29K $372.38K +0.55% 06/29/2026 $0.0006030 $0.0006047 $0.0005982
$0.0006013 $21.25K $369.86K -0.28% 06/28/2026 $0.0006078 $0.0006102 $0.0006013
$0.0006030 $15.48K $370.40K -0.79% 06/27/2026 $0.0006073 $0.0006093 $0.0006060
$0.0006078 $23.61K $372.84K +0.08% 06/26/2026 $0.0006121 $0.0006125 $0.0006047
$0.0006073 $24.13K — -0.78% 06/25/2026 $0.0006118 $0.0006123 $0.0006117
$0.0006121 $17.44K — +0.05% 06/24/2026 $0.0006130 $0.0006188 $0.0006115
$0.0006117 $16.08K — -0.21% 06/23/2026 $0.0006103 $0.0006131 $0.0006081
$0.0006130 $14.00K — +0.44% 06/22/2026 $0.0006259 $0.0006263 $0.0006050
$0.0006103 $20.91K $371.84K -2.49% 06/21/2026 $0.0006172 $0.0006638 $0.0006007
$0.0006260 $36.45K $380.90K +1.43% 06/20/2026 $0.0006181 $0.0006181 $0.0006161
$0.0006172 $26.14K $375.04K -0.15% 06/19/2026 $0.0006226 $0.0006325 $0.0006119
$0.0006180 $29.97K $375.01K -0.74% 06/18/2026 $0.0006264 $0.0006270 $0.0006174
$0.0006226 $24.95K $377.38K -0.61% 06/17/2026 $0.0006232 $0.0006265 $0.0006232
$0.0006263 $23.63K $379.09K +0.50% 06/16/2026 $0.0006281 $0.0006285 $0.0006227
$0.0006233 $22.82K $376.95K -0.76% 06/15/2026 $0.0006301 $0.0006301 $0.0006262
$0.0006282 $27.30K $379.45K -0.30% 06/14/2026 $0.0006336 $0.0006336 $0.0006296
$0.0006302 $22.36K $380.15K -0.54% 06/13/2026 $0.0006534 $0.0006535 $0.0006278
$0.0006336 $26.13K $381.68K -3.03% 06/12/2026 $0.0006552 $0.0006554 $0.0006434
$0.0006533 $23.81K $393.00K -0.29% 06/11/2026 $0.0006567 $0.0006572 $0.0006549
$0.0006552 $22.06K $393.61K -0.23% 06/10/2026 $0.0006571 $0.0006577 $0.0006565
$0.0006568 $16.06K $394.02K -0.05% 06/09/2026 $0.0006554 $0.0006579 $0.0006554
$0.0006572 $20.64K — +0.27% 06/08/2026 $0.0006550 $0.0006558 $0.0006549
$0.0006555 $22.32K $392.17K +0.08% 06/07/2026 $0.0006539 $0.0006597 $0.0006539
$0.0006551 $22.79K $391.40K +0.18% 06/06/2026 $0.0006604 $0.0006607 $0.0006507
$0.0006540 $19.75K $390.19K -0.97% 06/05/2026 $0.0006602 $0.0006608 $0.0006600
$0.0006605 $21.30K $393.52K +0.05% 06/04/2026 $0.0006608 $0.0006612 $0.0006599
$0.0006603 $21.37K $392.87K -0.08% 06/03/2026 $0.0006620 $0.0006633 $0.0006603
$0.0006609 $22.50K $392.67K -0.17% 06/02/2026 $0.0006668 $0.0006669 $0.0006617
$0.0006620 $24.47K $392.76K -0.72% 06/01/2026 $0.0006688 $0.0006689 $0.0006605
$0.0006668 $21.03K $395.07K -0.30% 05/31/2026 $0.0006776 $0.0006814 $0.0006668
$0.0006692 $23.29K $395.94K -1.24% 05/30/2026 $0.0006760 $0.0006779 $0.0006739
$0.0006776 $27.54K $400.34K +0.24% 05/29/2026 $0.0006835 $0.0006838 $0.0006757
$0.0006761 $25.59K $398.90K -1.08% 05/28/2026 $0.0006823 $0.0006844 $0.0006823
$0.0006836 $27.95K $402.76K +0.19% 05/27/2026 $0.0006846 $0.0006849 $0.0006821
$0.0006824 $28.07K $401.49K -0.32% 05/26/2026 $0.0006840 $0.0006849 $0.0006784
$0.0006846 $21.82K $402.21K +0.09% 05/25/2026 $0.0006889 $0.0006897 $0.0006828
$0.0006839 $23.27K $401.23K -0.73% 05/24/2026 $0.0007003 $0.0007006 $0.0006826
$0.0006889 $20.08K $403.58K -1.63% 05/23/2026 $0.0007038 $0.0007052 $0.0006995
$0.0007004 $27.98K $409.75K -0.48% 05/22/2026 $0.0006944 $0.0007040 $0.0006943
$0.0007039 $28.06K $411.22K +1.37% 05/21/2026 $0.0006985 $0.0006986 $0.0006942
$0.0006944 $24.25K $405.09K -0.59% 05/20/2026 $0.0007017 $0.0007028 $0.0006979
$0.0006985 $21.59K $406.90K -0.46% 05/19/2026 $0.0007195 $0.0007198 $0.0007015
$0.0007015 $25.34K $408.06K -2.50% 05/18/2026 $0.0007205 $0.0007210 $0.0007168
$0.0007196 $27.84K $418.00K -0.12% 05/17/2026 $0.0007209 $0.0007215 $0.0007204
$0.0007205 $26.39K $417.93K -0.06% 05/16/2026 $0.0007208 $0.0007212 $0.0007203
$0.0007209 $27.07K $417.56K +0.01% 05/15/2026 $0.0007229 $0.0007232 $0.0007203
$0.0007207 $26.79K $416.86K -0.30% 05/14/2026 $0.0007134 $0.0007231 $0.0007134
$0.0007229 $28.52K $417.51K +1.33% 05/13/2026 $0.0007216 $0.0007217 $0.0007096
$0.0007134 $27.40K $411.45K -1.14% 05/12/2026 $0.0007218 $0.0007223 $0.0007205
$0.0007215 $26.64K $415.52K -0.04% 05/11/2026 $0.0007195 $0.0007219 $0.0007195
$0.0007217 $27.21K $415.03K +0.31% 05/10/2026 $0.0007231 $0.0007231 $0.0007100
$0.0007195 $28.64K $413.24K -0.50% 05/09/2026 $0.0007277 $0.0007281 $0.0007230
$0.0007231 $24.31K $414.70K -0.63% 05/08/2026 $0.0007350 $0.0007366 $0.0007209
$0.0007277 $24.48K $416.72K -0.99% 05/07/2026 $0.0007433 $0.0007443 $0.0007349
$0.0007350 $25.24K $420.30K -1.12% 05/06/2026 $0.0007443 $0.0007446 $0.0007416
$0.0007433 $27.22K — -0.13% 05/05/2026 $0.0007396 $0.0007464 $0.0007394
$0.0007443 $27.26K — +0.64% 05/04/2026 $0.0007390 $0.0007399 $0.0007383
$0.0007395 $28.09K — +0.07% 05/03/2026 $0.0007430 $0.0007442 $0.0007385
$0.0007391 $28.33K — -0.52% 05/02/2026 $0.0007464 $0.0007467 $0.0007356
$0.0007430 $28.65K — -0.46% 05/01/2026 $0.0007466 $0.0007469 $0.0007456
$0.0007463 $26.91K — -0.04% 04/30/2026 $0.0007385 $0.0007467 $0.0007383
$0.0007465 $25.66K — +1.08% 04/29/2026 $0.0007484 $0.0007566 $0.0007376
$0.0007386 $19.92K $417.45K -1.31% 04/28/2026 $0.0007345 $0.0007576 $0.0007342
$0.0007485 $25.95K $422.44K +1.91% 04/27/2026 $0.0007342 $0.0007362 $0.0007338
$0.0007346 $28.46K $413.98K +0.05% 04/26/2026 $0.0007310 $0.0007349 $0.0007303
$0.0007341 $27.62K $413.10K +0.42% 04/25/2026 $0.0007312 $0.0007312 $0.0007266
$0.0007310 $27.39K $410.73K -0.03% 04/24/2026 $0.0007359 $0.0007374 $0.0007311
$0.0007312 $27.28K $410.27K -0.64% 04/23/2026 $0.0007346 $0.0007396 $0.0007339
$0.0007359 $27.53K $412.29K +0.18% 04/22/2026 $0.0007347 $0.0007376 $0.0007270
$0.0007346 $26.92K $410.95K -0.01% 04/21/2026 $0.0007253 $0.0007347 $0.0007246
$0.0007347 $26.70K $410.41K +1.30% 04/20/2026 $0.0007236 $0.0007266 $0.0007234
$0.0007254 $28.77K $404.61K +0.25% 04/19/2026 $0.0007246 $0.0007259 $0.0007236
$0.0007236 $27.85K — -0.14% 04/18/2026 $0.0007205 $0.0007248 $0.0007203
$0.0007246 $26.53K $402.97K +0.57% 04/17/2026 $0.0007326 $0.0007336 $0.0007200
$0.0007204 $24.45K $400.05K -1.67% 04/16/2026 $0.0007365 $0.0007371 $0.0007290
$0.0007326 $26.34K — -0.53% 04/15/2026 $0.0007338 $0.0007411 $0.0007335
$0.0007364 $27.48K $407.70K +0.35% 04/14/2026 $0.0007422 $0.0007484 $0.0007299
$0.0007338 $27.95K $405.65K -1.13% 04/13/2026 $0.0007450 $0.0007484 $0.0007417
$0.0007423 $31.64K $409.74K -0.36% 04/12/2026 $0.0007456 $0.0007480 $0.0007448
$0.0007450 $35.81K $410.61K -0.08% 04/11/2026 $0.0007499 $0.0007504 $0.0007429
$0.0007456 $27.38K $410.32K -0.57% 04/10/2026 $0.0007662 $0.0007682 $0.0007492
$0.0007500 $39.14K $412.11K -2.11% 04/09/2026 $0.0007660 $0.0007693 $0.0007558
$0.0007661 $36.77K $420.35K +0.01% 04/08/2026 $0.0007606 $0.0007661 $0.0007578
$0.0007660 $39.67K $419.65K +0.71% 04/07/2026 $0.0007640 $0.0007649 $0.0007600
$0.0007607 $39.00K $416.12K -0.43% 04/06/2026 $0.0007715 $0.0007731 $0.0007565
$0.0007640 $45.29K $417.28K -0.97% 04/05/2026 $0.0007707 $0.0007716 $0.0007697
$0.0007714 $57.19K $420.70K +0.09% 04/04/2026 $0.0007711 $0.0007713 $0.0007697
$0.0007707 $58.30K $419.69K -0.05% 04/03/2026 $0.0007721 $0.0007778 $0.0007658
$0.0007710 $55.28K $419.22K -0.14% 04/02/2026 $0.0007681 $0.0007766 $0.0007666
$0.0007721 $55.78K — +0.52% 04/01/2026 $0.0007681 $0.0007775 $0.0007661
$0.0007680 $55.61K $416.31K -0.01% 03/31/2026 $0.0007688 $0.0007704 $0.0007655
$0.0007681 $51.40K $415.71K -0.09% 03/30/2026 $0.0007800 $0.0007818 $0.0007606
$0.0007688 $59.77K $415.49K -1.44% 03/29/2026 $0.0007789 $0.0007808 $0.0007788
$0.0007799 $57.66K — +0.13% 03/28/2026 $0.0007780 $0.0007854 $0.0007758
$0.0007790 $56.29K $419.69K +0.13% 03/27/2026 $0.0007774 $0.0007793 $0.0007766
$0.0007780 $48.52K $417.27K +0.08% 03/26/2026 $0.0007762 $0.0007778 $0.0007760
$0.0007774 $38.66K $1.19M +0.15% 03/25/2026 $0.0007773 $0.0007805 $0.0007749
$0.0007762 $45.81K $1.19M -0.14% 03/24/2026 $0.0007782 $0.0007793 $0.0007755
$0.0007772 $49.84K $1.19M -0.13% 03/23/2026 $0.0007789 $0.0007798 $0.0007780
$0.0007782 $53.59K — -0.09% 03/22/2026 $0.0007808 $0.0007823 $0.0007780
$0.0007789 $46.82K — -0.24% 03/21/2026 $0.0007779 $0.0007810 $0.0007776
$0.0007808 $39.95K $1.20M +0.37% 03/20/2026 $0.0007798 $0.0007818 $0.0007773
$0.0007780 $48.62K $1.19M -0.23% 03/19/2026 $0.0007754 $0.0007847 $0.0007751
$0.0007798 $41.76K $1.19M +0.57% 03/18/2026 $0.0007756 $0.0007764 $0.0007738
$0.0007754 $51.51K $1.19M -0.03% 03/17/2026 $0.0007749 $0.0007768 $0.0007739
$0.0007757 $46.23K $1.19M +0.10% 03/16/2026 $0.0007735 $0.0007766 $0.0007729
$0.0007750 $61.07K — +0.19% 03/15/2026 $0.0007774 $0.0007793 $0.0007723
$0.0007735 $57.31K $1.18M -0.50% 03/14/2026 $0.0007777 $0.0007793 $0.0007771
$0.0007775 $60.38K $1.19M -0.03% 03/13/2026 $0.0007833 $0.0007834 $0.0007722
$0.0007777 $36.60K $1.19M -0.71% 03/12/2026 $0.0007820 $0.0007870 $0.0007780
$0.0007833 $53.79K $1.19M +0.17% 03/11/2026 $0.0007830 $0.0007920 $0.0007730
$0.0007840 $76.81K $1.19M +0.13% 03/10/2026 $0.0007740 $0.0007850 $0.0007660
$0.0007830 $71.09K $1.19M +1.16% 03/09/2026 $0.0007800 $0.0007840 $0.0007700
$0.0007730 $64.29K — -0.90% 03/08/2026 $0.0007940 $0.0008010 $0.0007730
$0.0007790 $69.86K $1.19M -1.89% 03/07/2026 $0.0008210 $0.0008350 $0.0007850
$0.0007940 $60.25K $1.21M -3.29% 03/06/2026 $0.0008290 $0.0008310 $0.0008000
$0.0008230 $68.80K $1.25M -0.72% 03/05/2026 $0.0008570 $0.0008690 $0.0008240
$0.0008290 $65.56K $1.26M -3.27% 03/04/2026 $0.0008660 $0.0008770 $0.0008490
$0.0008570 $67.72K $1.30M -1.04% 03/03/2026 $0.0008730 $0.0008800 $0.0008610
$0.0008680 $62.78K — -0.57% 03/02/2026 $0.0008510 $0.0008790 $0.0008480
$0.0008730 $57.66K $1.32M +2.59% 03/01/2026 $0.0008380 $0.0008610 $0.0008330
$0.0008530 $64.95K $1.29M +1.79% 02/28/2026 $0.0008480 $0.0008580 $0.0008320
$0.0008380 $58.93K $1.27M -1.18% 02/27/2026 $0.0008640 $0.0008870 $0.0008390
$0.0008480 $59.84K $1.28M -1.85% 02/26/2026 $0.0008510 $0.0008670 $0.0008380
$0.0008640 $63.37K — +1.53% 02/25/2026 $0.0008430 $0.0008540 $0.0008350
$0.0008510 $68.33K — +0.95% 02/24/2026 $0.0008570 $0.0008700 $0.0008410
$0.0008430 $62.67K $1.27M -1.63% 02/23/2026 $0.0008610 $0.0008700 $0.0008540
$0.0008570 $61.11K $1.30M -0.46% 02/22/2026 $0.0008700 $0.0008770 $0.0008560
$0.0008610 $62.54K $1.30M -1.03% 02/21/2026 $0.0008710 $0.0008820 $0.0008600
$0.0008710 $59.75K $1.32M +0.00% 02/20/2026 $0.0008620 $0.0008840 $0.0008590
$0.0008710 $60.20K $1.31M +1.04% 02/19/2026 $0.0008760 $0.0008780 $0.0008530
$0.0008620 $55.22K $1.30M -1.60% 02/18/2026 $0.0008700 $0.0008820 $0.0008680
$0.0008760 $59.94K $1.32M +0.69% 02/17/2026 $0.0008650 $0.0008820 $0.0008550
$0.0008700 $69.09K $1.31M +0.58% 02/16/2026 $0.0008630 $0.0008730 $0.0008460
$0.0008640 $63.14K $1.30M +0.12% 02/15/2026 $0.0008770 $0.0008810 $0.0008480
$0.0008630 $58.97K $1.30M -1.60% 02/14/2026 $0.0009330 $0.0009480 $0.0008680
$0.0008770 $52.67K $1.32M -6.00% 02/13/2026 $0.0009410 $0.0009430 $0.0009170
$0.0009340 $59.63K — -0.74% 02/12/2026 $0.0009360 $0.0009540 $0.0009240
$0.0009400 $60.27K — +0.43% 02/11/2026 $0.0009170 $0.0009450 $0.0009150
$0.0009360 $56.39K — +2.07% 02/10/2026 $0.0009850 $0.0009920 $0.0009050
$0.0009160 $58.34K — -7.01% 02/09/2026 $0.001000 $0.001004 $0.0009780
$0.0009860 $58.59K — -1.40% 02/08/2026 $0.001006 $0.001015 $0.0009900
$0.001001 $61.31K — -0.50% 02/07/2026 $0.001004 $0.001015 $0.0009950
$0.001006 $61.58K — +0.20% 02/06/2026 $0.001006 $0.001016 $0.0009960
$0.001004 $61.66K — -0.20% 02/05/2026 $0.001039 $0.001058 $0.0009880
$0.001006 $53.78K — -3.18% 02/04/2026 $0.001075 $0.001083 $0.001039
$0.001039 $50.19K — -3.35% 02/03/2026 $0.001064 $0.001091 $0.001060
$0.001075 $51.38K — +1.03% 02/02/2026 $0.001076 $0.001087 $0.001060
$0.001064 $44.04K $524.92K -1.12% 02/01/2026 $0.001296 $0.001305 $0.001063
$0.001076 $58.13K $529.93K -16.98% 01/31/2026 $0.001283 $0.001343 $0.001271
$0.001296 $55.76K $637.32K +1.01% 01/30/2026 $0.001289 $0.001303 $0.001263
$0.001283 $52.81K $629.89K -0.47% 01/29/2026 $0.001317 $0.001322 $0.001278
$0.001288 $31.56K $631.27K -2.20% 01/28/2026 $0.001305 $0.001328 $0.001296
$0.001317 $29.01K $644.55K +0.92% 01/27/2026 $0.001322 $0.001339 $0.001300
$0.001306 $31.00K $638.08K -1.21% 01/26/2026 $0.001306 $0.001328 $0.001303
$0.001320 $30.62K $643.82K +1.07% 01/25/2026 $0.001290 $0.001321 $0.001289
$0.001305 $27.78K $635.46K +1.16% 01/24/2026 $0.001269 $0.001331 $0.001257
$0.001290 $31.96K $713.31K +1.65% 01/23/2026 $0.001162 $0.001332 $0.001157
$0.001269 $36.64K $605.35K +9.21% 01/22/2026 $0.001118 $0.001181 $0.001107
$0.001162 $21.17K $553.36K +3.94% 01/21/2026 $0.001143 $0.001146 $0.001115
$0.001119 $5.35K $532.12K -2.10% 01/20/2026 $0.001177 $0.001213 $0.001139
$0.001144 $13.35K $543.23K -2.80% 01/19/2026 $0.001351 $0.001354 $0.001168
$0.001180 $36.71K $560.66K -12.66% 01/18/2026 $0.001359 $0.001364 $0.001336
$0.001350 $54.67K $640.44K -0.66% 01/17/2026 $0.001381 $0.001386 $0.001338
$0.001359 $50.05K $643.76K -1.59% 01/16/2026 $0.001437 $0.001443 $0.001370
$0.001381 $52.97K $653.20K -3.90% 01/15/2026 $0.001448 $0.001458 $0.001431
$0.001437 $53.08K $678.86K -0.76% 01/14/2026 $0.001406 $0.001463 $0.001398
$0.001450 $53.11K $684.18K +3.13% 01/13/2026 $0.001431 $0.001437 $0.001401
$0.001404 $51.05K $663.09K -1.89% 01/12/2026 $0.001455 $0.001455 $0.001424
$0.001433 $53.78K $677.16K -1.51% 01/11/2026 $0.001453 $0.001467 $0.001434
$0.001455 $52.37K $686.52K +0.14% 01/10/2026 $0.001456 $0.001470 $0.001440
$0.001454 $53.02K $684.96K -0.14% 01/09/2026 $0.001466 $0.001473 $0.001445
$0.001456 $56.75K $685.23K -0.68% 01/08/2026 $0.001481 $0.001486 $0.001450
$0.001466 $61.12K $688.89K -1.01% 01/07/2026 $0.001479 $0.001492 $0.001465
$0.001483 $39.30K $696.58K +0.27% 01/06/2026 $0.001468 $0.001481 $0.001460
$0.001479 $41.68K $693.61K +0.75% 01/05/2026 $0.001455 $0.001471 $0.001449
$0.001470 $49.78K $688.39K +1.03% 01/04/2026 $0.001460 $0.001464 $0.001443
$0.001455 $49.81K $680.39K -0.34% 01/03/2026 $0.001475 $0.001489 $0.001454
$0.001461 $52.68K $682.17K -0.95% 01/02/2026 $0.001465 $0.001485 $0.001454
$0.001476 $25.24K $688.10K +0.75% 01/01/2026 $0.001440 $0.001469 $0.001436
$0.001465 $18.70K $681.86K +1.74% 12/31/2025 $0.001450 $0.001459 $0.001410
$0.001440 $17.54K $669.21K -0.69% 12/30/2025 $0.001471 $0.001487 $0.001444
$0.001450 $20.69K — -1.43% 12/29/2025 $0.001480 $0.001493 $0.001468
$0.001468 $20.91K — -0.81% 12/28/2025 $0.001446 $0.001489 $0.001426
$0.001481 $24.68K $685.07K +2.42% 12/27/2025 $0.001476 $0.001500 $0.001436
$0.001446 $54.45K — -2.03% 12/26/2025 $0.001491 $0.001499 $0.001453
$0.001476 $45.99K $680.63K -1.01% 12/25/2025 $0.001583 $0.001587 $0.001486
$0.001491 $52.74K $686.43K -5.81% 12/24/2025 $0.001682 $0.001689 $0.001556
$0.001584 $56.90K $728.13K -5.83% 12/23/2025 $0.001708 $0.001719 $0.001666
$0.001682 $55.04K $772.08K -1.52% 12/22/2025 $0.001720 $0.001727 $0.001690
$0.001708 $55.38K $782.77K -0.70% 12/21/2025 $0.001767 $0.001768 $0.001718
$0.001720 $50.84K $787.02K -2.66% 12/20/2025 $0.001766 $0.001795 $0.001737
$0.001766 $35.77K $787.99K +0.00% 12/19/2025 $0.001799 $0.001813 $0.001763
$0.001765 $46.45K $786.27K -1.89% 12/18/2025 $0.001793 $0.001808 $0.001773
$0.001799 $50.29K $800.26K +0.33% 12/17/2025 $0.001814 $0.001824 $0.001770
$0.001793 $52.42K — -1.16% 12/16/2025 $0.001816 $0.001825 $0.001792
$0.001816 $54.87K $804.93K +0.00% 12/15/2025 $0.001810 $0.001825 $0.001786
$0.001816 $41.72K $803.51K +0.33% 12/14/2025 $0.001817 $0.001826 $0.001800
$0.001810 $43.27K $799.39K -0.39% 12/13/2025 $0.001814 $0.001820 $0.001789
$0.001818 $49.61K $801.47K +0.22% 12/12/2025 $0.001809 $0.001820 $0.001788
$0.001812 $57.57K $797.49K +0.17% 12/11/2025 $0.001818 $0.001825 $0.001792
$0.001809 $57.83K $794.74K -0.50% 12/10/2025 $0.001843 $0.001853 $0.001810
$0.001817 $51.55K $796.88K -1.41% 12/09/2025 $0.001848 $0.001853 $0.001807
$0.001840 $42.57K $805.80K -0.43% 12/08/2025 $0.001853 $0.001862 $0.001838
$0.001851 $42.26K $809.17K -0.11% 12/07/2025 $0.001844 $0.001857 $0.001843
$0.001854 $41.31K $808.99K +0.54% 12/06/2025 $0.001849 $0.001856 $0.001830
$0.001844 $40.04K — -0.27% 12/05/2025 $0.001832 $0.001850 $0.001827
$0.001849 $49.61K $804.02K +0.93% 12/04/2025 $0.001837 $0.001841 $0.001829
$0.001832 $57.23K $795.17K -0.27% 12/03/2025 $0.001855 $0.001855 $0.001835
$0.001837 $56.03K $796.01K -0.97% 12/02/2025 $0.001871 $0.001875 $0.001847
$0.001855 $59.67K $807.32K -0.86% 12/01/2025 $0.001838 $0.001874 $0.001799
$0.001871 $56.39K $812.78K +1.80% 11/30/2025 $0.001865 $0.001865 $0.001804
$0.001838 $61.32K $796.97K -1.45% 11/29/2025 $0.001830 $0.001874 $0.001816
$0.001865 $61.82K $807.23K +1.91% 11/28/2025 $0.001814 $0.001859 $0.001799
$0.001830 $69.94K $790.68K +0.88% 11/27/2025 $0.001775 $0.001862 $0.001745
$0.001814 $77.16K $782.33K +2.20% 11/26/2025 $0.001770 $0.001797 $0.001753
$0.001775 $67.74K $764.09K +0.28% 11/25/2025 $0.001769 $0.001780 $0.001759
$0.001769 $57.33K $760.16K +0.00% 11/24/2025 $0.001799 $0.001802 $0.001746
$0.001769 $62.77K $758.87K -1.67% 11/23/2025 $0.001808 $0.001810 $0.001790
$0.001799 $63.84K $770.30K -0.50% 11/22/2025 $0.001833 $0.001834 $0.001794
$0.001808 $60.12K — -1.36% 11/21/2025 $0.001868 $0.001875 $0.001823
$0.001834 $64.78K $776.45K -1.82% 11/20/2025 $0.001873 $0.001876 $0.001864
$0.001868 $60.41K $789.32K -0.27% 11/19/2025 $0.001862 $0.001877 $0.001836
$0.001874 $62.57K — +0.64% 11/18/2025 $0.001878 $0.001880 $0.001845
$0.001862 $73.06K — -0.85% 11/17/2025 $0.001825 $0.001885 $0.001819
$0.001878 $70.69K $795.34K +2.90% 11/16/2025 $0.001812 $0.001835 $0.001804
$0.001824 $61.96K $770.98K +0.66% 11/15/2025 $0.001810 $0.001815 $0.001796
$0.001812 $57.23K $764.46K +0.11% 11/14/2025 $0.001913 $0.001916 $0.001805
$0.001810 $54.26K — -5.38% 11/13/2025 $0.001993 $0.001995 $0.001911
$0.001913 $49.55K $804.06K -4.01% 11/12/2025 $0.002139 $0.002141 $0.001988
$0.001993 $58.94K $836.02K -6.83% 11/11/2025 $0.002158 $0.002164 $0.002096
$0.002140 $35.84K $896.03K -0.83% 11/10/2025 $0.002165 $0.002176 $0.002137
$0.002158 $14.23K — -0.32% 11/09/2025 $0.002155 $0.002173 $0.002130
$0.002168 $54.03K $904.34K +0.60% 11/08/2025 $0.002227 $0.002231 $0.002144
$0.002156 $45.10K — -3.19% 11/07/2025 $0.002271 $0.002293 $0.002203
$0.002227 $53.49K $925.53K -1.94% 11/06/2025 $0.002333 $0.002355 $0.002169
$0.002271 $64.42K $942.11K -2.66% 11/05/2025 $0.002353 $0.002357 $0.002308
$0.002332 $54.29K $965.61K -0.89%
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