FirmaChain (FCT2) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most FCT2 volume. Showing the last 365 days.
Download full history (CSV, opens in Excel)
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|
| 11/07/2026 | $0.007018 | $0.007037 | $0.006862 |
$0.006924 | $1.19K | — | -1.34% |
| 11/06/2026 | $0.006981 | $0.007037 | $0.006953 |
$0.007018 | $2.58K | — | +0.53% |
| 11/05/2026 | $0.007328 | $0.007328 | $0.006973 |
$0.006981 | $2.08K | — | -4.74% |
| 11/04/2026 | $0.007368 | $0.007374 | $0.007263 |
$0.007341 | $3.11K | — | -0.37% |
| 11/03/2026 | $0.007341 | $0.007374 | $0.007220 |
$0.007367 | $885.80 | — | +0.35% |
| 11/02/2026 | $0.007714 | $0.007762 | $0.007256 |
$0.007341 | $3.72K | — | -4.84% |
| 11/01/2026 | $0.007781 | $0.007781 | $0.007704 |
$0.007704 | $315.61 | — | -0.99% |
| 10/31/2026 | $0.007769 | $0.007790 | $0.007735 |
$0.007781 | $267.18 | — | +0.15% |
| 10/30/2026 | $0.007818 | $0.007833 | $0.007742 |
$0.007769 | $447.72 | — | -0.63% |
| 10/29/2026 | $0.008200 | $0.008200 | $0.007552 |
$0.007818 | $5.98K | — | -4.66% |
| 10/28/2026 | $0.008524 | $0.008547 | $0.008060 |
$0.008200 | $2.03K | — | -3.80% |
| 10/27/2026 | $0.008555 | $0.008593 | $0.008512 |
$0.008524 | $445.54 | — | -0.36% |
| 10/26/2026 | $0.008261 | $0.008900 | $0.008156 |
$0.008555 | $13.72K | — | +3.56% |
| 10/25/2026 | $0.008409 | $0.008585 | $0.008230 |
$0.008274 | $2.72K | — | -1.61% |
| 10/24/2026 | $0.008032 | $0.009419 | $0.008025 |
$0.008394 | $10.65K | — | +4.51% |
| 10/23/2026 | $0.007960 | $0.008193 | $0.007939 |
$0.008047 | $1.25K | — | +1.09% |
| 10/22/2026 | $0.008025 | $0.008032 | $0.007938 |
$0.007960 | $408.52 | — | -0.81% |
| 10/21/2026 | $0.007840 | $0.008239 | $0.007801 |
$0.008025 | $3.45K | — | +2.36% |
| 10/20/2026 | $0.007652 | $0.007847 | $0.007617 |
$0.007840 | $927.77 | — | +2.46% |
| 10/19/2026 | $0.007665 | $0.007700 | $0.007583 |
$0.007638 | $922.65 | — | -0.35% |
| 10/18/2026 | $0.007790 | $0.007833 | $0.007594 |
$0.007665 | $2.39K | — | -1.60% |
| 10/17/2026 | $0.007859 | $0.007889 | $0.007781 |
$0.007781 | $975.85 | — | -0.99% |
| 10/16/2026 | $0.008120 | $0.008127 | $0.007859 |
$0.007859 | $1.49K | — | -3.21% |
| 10/15/2026 | $0.007975 | $0.008215 | $0.007938 |
$0.008120 | $1.28K | — | +1.82% |
| 10/14/2026 | $0.008267 | $0.008909 | $0.007776 |
$0.007975 | $11.05K | — | -3.53% |
| 10/13/2026 | $0.008601 | $0.008616 | $0.008267 |
$0.008267 | $1.08K | — | -3.88% |
| 10/12/2026 | $0.008781 | $0.008820 | $0.008570 |
$0.008601 | $886.10 | — | -2.05% |
| 10/11/2026 | $0.008830 | $0.008992 | $0.008781 |
$0.008804 | $1.07K | — | -0.29% |
| 10/10/2026 | $0.008812 | $0.009160 | $0.008812 |
$0.008828 | $4.26K | — | +0.18% |
| 10/09/2026 | $0.008312 | $0.008820 | $0.008304 |
$0.008812 | $1.93K | — | +6.02% |
| 10/08/2026 | $0.008120 | $0.008342 | $0.007694 |
$0.008327 | $5.48K | — | +2.55% |
| 10/07/2026 | $0.008410 | $0.008425 | $0.007968 |
$0.008120 | $6.33K | — | -3.45% |
| 10/06/2026 | $0.009082 | $0.009082 | $0.008410 |
$0.008410 | $4.83K | — | -7.40% |
| 10/05/2026 | $0.009905 | $0.009923 | $0.009082 |
$0.009082 | $4.06K | — | -8.31% |
| 10/04/2026 | $0.009703 | $0.009935 | $0.009691 |
$0.009923 | $946.39 | — | +2.27% |
| 10/03/2026 | $0.01011 | $0.01014 | $0.009547 |
$0.009691 | $2.67K | — | -4.17% |
| 10/02/2026 | $0.01028 | $0.01029 | $0.01006 |
$0.01011 | $812.55 | — | -1.61% |
| 10/01/2026 | $0.009436 | $0.01031 | $0.009419 |
$0.01029 | $5.17K | — | +9.03% |
| 09/30/2026 | $0.009521 | $0.009852 | $0.009303 |
$0.009436 | $4.51K | — | -0.89% |
| 09/29/2026 | $0.009234 | $0.009521 | $0.009218 |
$0.009504 | $1.07K | — | +2.92% |
| 09/28/2026 | $0.009045 | $0.009234 | $0.009029 |
$0.009234 | $863.37 | — | +2.09% |
| 09/27/2026 | $0.009642 | $0.01032 | $0.008992 |
$0.009029 | $8.17K | — | -6.36% |
| 09/26/2026 | $0.009478 | $0.009687 | $0.009449 |
$0.009642 | $654.49 | — | +1.73% |
| 09/25/2026 | $0.009326 | $0.009513 | $0.009318 |
$0.009478 | $624.98 | — | +1.63% |
| 09/24/2026 | $0.009293 | $0.009335 | $0.009262 |
$0.009326 | $315.86 | — | +0.36% |
| 09/23/2026 | $0.009234 | $0.009309 | $0.009218 |
$0.009309 | $265.03 | — | +0.81% |
| 09/22/2026 | $0.009226 | $0.009284 | $0.009210 |
$0.009234 | $339.52 | — | +0.09% |
| 09/21/2026 | $0.009185 | $0.009262 | $0.009127 |
$0.009226 | $419.31 | — | +0.45% |
| 09/20/2026 | $0.008932 | $0.009193 | $0.008932 |
$0.009185 | $821.59 | — | +2.83% |
| 09/19/2026 | $0.008997 | $0.009125 | $0.008932 |
$0.008932 | $1.42K | — | -0.72% |
| 09/18/2026 | $0.008289 | $0.009037 | $0.008289 |
$0.008980 | $3.11K | — | +8.34% |
| 09/17/2026 | $0.007975 | $0.008304 | $0.007975 |
$0.008304 | $1.44K | — | +4.13% |
| 09/16/2026 | $0.008134 | $0.008215 | $0.007975 |
$0.007989 | $971.37 | — | -1.78% |
| 09/15/2026 | $0.009021 | $0.009034 | $0.008120 |
$0.008134 | $3.07K | — | -9.83% |
| 09/14/2026 | $0.008892 | $0.009034 | $0.008884 |
$0.009021 | $390.94 | — | +1.45% |
| 09/13/2026 | $0.008630 | $0.008844 | $0.007286 |
$0.007286 | $801.28 | — | -15.57% |
| 09/12/2026 | $0.007846 | $0.008630 | $0.007845 |
$0.008630 | $2.55K | — | +9.99% |
| 09/11/2026 | $0.007866 | $0.007887 | $0.007846 |
$0.007846 | $322.91 | — | -0.25% |
| 09/10/2026 | $0.007887 | $0.007930 | $0.007846 |
$0.007866 | $433.49 | — | -0.27% |
| 09/09/2026 | $0.007838 | $0.008002 | $0.007838 |
$0.007901 | $5.73K | — | +0.80% |
| 09/08/2026 | $0.007608 | $0.007846 | $0.007588 |
$0.007838 | $862.17 | — | +3.02% |
| 09/07/2026 | $0.007280 | $0.007653 | $0.007228 |
$0.007608 | $1.74K | — | +4.51% |
| 09/06/2026 | $0.007254 | $0.007280 | $0.007215 |
$0.007280 | $307.35 | — | +0.36% |
| 09/05/2026 | $0.007176 | $0.007274 | $0.007151 |
$0.007241 | $492.82 | — | +0.91% |
| 09/04/2026 | $0.007209 | $0.007228 | $0.007170 |
$0.007189 | $311.47 | — | -0.28% |
| 09/03/2026 | $0.007215 | $0.007317 | $0.007196 |
$0.007196 | $781.87 | — | -0.26% |
| 09/02/2026 | $0.007208 | $0.007241 | $0.007170 |
$0.007202 | $372.43 | — | -0.08% |
| 09/01/2026 | $0.006892 | $0.007208 | $0.006873 |
$0.007208 | $1.41K | — | +4.59% |
| 08/31/2026 | $0.006910 | $0.007151 | $0.006848 |
$0.006892 | $4.14K | — | -0.26% |
| 08/30/2026 | $0.006930 | $0.006961 | $0.006910 |
$0.006910 | $254.08 | — | -0.29% |
| 08/29/2026 | $0.006917 | $0.006961 | $0.006916 |
$0.006941 | $273.90 | — | +0.35% |
| 08/28/2026 | $0.006929 | $0.006961 | $0.006916 |
$0.006929 | $281.32 | — | +0.00% |
| 08/27/2026 | $0.006923 | $0.006960 | $0.006904 |
$0.006929 | $273.87 | — | +0.09% |
| 08/26/2026 | $0.006459 | $0.007172 | $0.006427 |
$0.006923 | $4.95K | — | +7.18% |
| 08/25/2026 | $0.006636 | $0.006636 | $0.006442 |
$0.006459 | $721.28 | — | -2.67% |
| 08/24/2026 | $0.006589 | $0.006648 | $0.006589 |
$0.006636 | $275.65 | — | +0.71% |
| 08/23/2026 | $0.006624 | $0.006636 | $0.006590 |
$0.006600 | $315.46 | — | -0.36% |
| 08/22/2026 | $0.006714 | $0.006805 | $0.006556 |
$0.006624 | $5.42K | — | -1.34% |
| 08/21/2026 | $0.006655 | $0.007500 | $0.006616 |
$0.006708 | $9.28K | — | +0.80% |
| 08/20/2026 | $0.006242 | $0.006776 | $0.006231 |
$0.006655 | $4.17K | — | +6.62% |
| 08/19/2026 | $0.006049 | $0.006237 | $0.006038 |
$0.006237 | $1.16K | — | +3.11% |
| 08/18/2026 | $0.005984 | $0.006043 | $0.005968 |
$0.006043 | $471.20 | — | +0.99% |
| 08/17/2026 | $0.005989 | $0.006005 | $0.005968 |
$0.005995 | $266.88 | — | +0.10% |
| 08/16/2026 | $0.006148 | $0.006159 | $0.005978 |
$0.005989 | $1.56K | — | -2.59% |
| 08/15/2026 | $0.006125 | $0.006175 | $0.006125 |
$0.006148 | $265.57 | — | +0.38% |
| 08/14/2026 | $0.006242 | $0.006259 | $0.006125 |
$0.006136 | $668.59 | — | -1.70% |
| 08/13/2026 | $0.006454 | $0.006556 | $0.006242 |
$0.006242 | $1.62K | — | -3.28% |
| 08/12/2026 | $0.006529 | $0.006529 | $0.006442 |
$0.006442 | $526.98 | — | -1.33% |
| 08/11/2026 | $0.006688 | $0.006726 | $0.006529 |
$0.006536 | $857.05 | — | -2.27% |
| 08/10/2026 | $0.006726 | $0.006775 | $0.006688 |
$0.006688 | $1.26K | — | -0.56% |
| 08/09/2026 | $0.006799 | $0.006836 | $0.006722 |
$0.006726 | $1.88K | — | -1.07% |
| 08/08/2026 | $0.006608 | $0.006820 | $0.006602 |
$0.006811 | $4.37K | — | +3.07% |
| 08/07/2026 | $0.006666 | $0.006666 | $0.006569 |
$0.006608 | $1.76K | — | -0.87% |
| 08/06/2026 | $0.006732 | $0.006744 | $0.006648 |
$0.006666 | $1.73K | — | -0.98% |
| 08/05/2026 | $0.006648 | $0.006789 | $0.006622 |
$0.006732 | $2.14K | — | +1.26% |
| 08/04/2026 | $0.006732 | $0.006861 | $0.006618 |
$0.006648 | $2.26K | — | -1.25% |
| 08/03/2026 | $0.006826 | $0.006861 | $0.006722 |
$0.006722 | $1.72K | — | -1.52% |
| 08/02/2026 | $0.006854 | $0.006892 | $0.006790 |
$0.006826 | $2.04K | — | -0.41% |
| 08/01/2026 | $0.006854 | $0.006891 | $0.006805 |
$0.006867 | $1.72K | — | +0.19% |
| 07/31/2026 | $0.006904 | $0.006935 | $0.006836 |
$0.006873 | $1.74K | — | -0.45% |
| 07/30/2026 | $0.006996 | $0.007042 | $0.006824 |
$0.006916 | $2.45K | — | -1.14% |
| 07/29/2026 | $0.007099 | $0.007106 | $0.006996 |
$0.006996 | $1.82K | — | -1.45% |
| 07/28/2026 | $0.007241 | $0.007261 | $0.007042 |
$0.007086 | $2.36K | — | -2.14% |
| 07/27/2026 | $0.007578 | $0.007608 | $0.007208 |
$0.007241 | $2.87K | — | -4.45% |
| 07/26/2026 | $0.007733 | $0.007885 | $0.007578 |
$0.007578 | $4.05K | — | -2.00% |
| 07/25/2026 | $0.007803 | $0.007846 | $0.007729 |
$0.007747 | $1.69K | — | -0.72% |
| 07/24/2026 | $0.007803 | $0.007831 | $0.007740 |
$0.007788 | $1.74K | — | -0.19% |
| 07/23/2026 | $0.007788 | $0.007843 | $0.007740 |
$0.007803 | $1.71K | — | +0.19% |
| 07/22/2026 | $0.007964 | $0.007994 | $0.007774 |
$0.007803 | $1.93K | — | -2.02% |
| 07/21/2026 | $0.007994 | $0.008050 | $0.007925 |
$0.007964 | $1.80K | — | -0.38% |
| 07/20/2026 | $0.007930 | $0.008004 | $0.007895 |
$0.008004 | $1.69K | — | +0.93% |
| 07/19/2026 | $0.007880 | $0.008125 | $0.007838 |
$0.007917 | $3.21K | — | +0.47% |
| 07/18/2026 | $0.007824 | $0.007958 | $0.007807 |
$0.007846 | $1.82K | — | +0.28% |
| 07/17/2026 | $0.007845 | $0.007901 | $0.007768 |
$0.007824 | $1.79K | — | -0.27% |
| 07/16/2026 | $0.007817 | $0.007885 | $0.007788 |
$0.007845 | $1.71K | — | +0.36% |
| 07/15/2026 | $0.008045 | $0.008059 | $0.007750 |
$0.007831 | $2.45K | — | -2.66% |
| 07/14/2026 | $0.008009 | $0.008052 | $0.007964 |
$0.008030 | $1.72K | — | +0.26% |
| 07/13/2026 | $0.008067 | $0.008084 | $0.007995 |
$0.008023 | $1.80K | — | -0.55% |
| 07/12/2026 | $0.008139 | $0.008165 | $0.008044 |
$0.008052 | $1.82K | — | -1.07% |
| 07/11/2026 | $0.008030 | $0.008243 | $0.007930 |
$0.008139 | $2.60K | — | +1.36% |
| 07/10/2026 | $0.007595 | $0.008125 | $0.007577 |
$0.008030 | $3.61K | — | +5.73% |
| 07/09/2026 | $0.007588 | $0.007653 | $0.007520 |
$0.007595 | $2.49K | — | +0.09% |
| 07/08/2026 | $0.007493 | $0.007615 | $0.007200 |
$0.007602 | $3.89K | — | +1.45% |
| 07/07/2026 | $0.008154 | $0.008184 | $0.007453 |
$0.007493 | $4.45K | — | -8.11% |
| 07/06/2026 | $0.007923 | $0.008299 | $0.007880 |
$0.008169 | $12.46K | — | +3.10% |
| 07/05/2026 | $0.008023 | $0.008050 | $0.007778 |
$0.007930 | $3.28K | — | -1.16% |
| 07/04/2026 | $0.008213 | $0.008235 | $0.008023 |
$0.008023 | $1.86K | — | -2.31% |
| 07/03/2026 | $0.008081 | $0.008645 | $0.008034 |
$0.008213 | $7.79K | — | +1.63% |
| 07/02/2026 | $0.008067 | $0.008125 | $0.007958 |
$0.008096 | $2.23K | — | +0.36% |
| 07/01/2026 | $0.007577 | $0.008400 | $0.007563 |
$0.008081 | $5.50K | — | +6.65% |
| 06/30/2026 | $0.006334 | $0.007763 | $0.006334 |
$0.007577 | $2.67K | — | +19.62% |
| 06/29/2026 | $0.006563 | $0.006563 | $0.006334 |
$0.006334 | $879.75 | — | -3.49% |
| 06/28/2026 | $0.006800 | $0.006800 | $0.006567 |
$0.006570 | $640.17 | — | -3.38% |
| 06/27/2026 | $0.006800 | $0.006800 | $0.006800 |
$0.006800 | $612.67 | — | +0.00% |
| 06/26/2026 | $0.007000 | $0.007000 | $0.007000 |
$0.007000 | — | — | +0.00% |
| 06/25/2026 | $0.007309 | $0.008122 | $0.006917 |
$0.007000 | $3.91K | — | -4.23% |
| 06/24/2026 | $0.007854 | $0.007854 | $0.006984 |
$0.007309 | $1.91M | — | -6.94% |
| 06/23/2026 | $0.007840 | $0.008524 | $0.007840 |
$0.007861 | $1.82M | — | +0.27% |
| 06/22/2026 | $0.007812 | $0.008297 | $0.007537 |
$0.007826 | $1.72M | — | +0.18% |
| 06/21/2026 | $0.007631 | $0.008055 | $0.007489 |
$0.007805 | $1.47M | — | +2.28% |
| 06/20/2026 | $0.007749 | $0.007761 | $0.007425 |
$0.007645 | $1.52M | — | -1.34% |
| 06/19/2026 | $0.007714 | $0.007770 | $0.007651 |
$0.007749 | $1.50M | — | +0.45% |
| 06/18/2026 | $0.008002 | $0.008002 | $0.007651 |
$0.007714 | $1.67M | — | -3.60% |
| 06/17/2026 | $0.008193 | $0.008320 | $0.008004 |
$0.008004 | $2.61K | — | -2.31% |
| 06/16/2026 | $0.008260 | $0.008327 | $0.008104 |
$0.008193 | $2.81K | — | -0.81% |
| 06/15/2026 | $0.008418 | $0.008433 | $0.008230 |
$0.008260 | $1.90K | — | -1.88% |
| 06/14/2026 | $0.006886 | $0.006886 | $0.006886 |
$0.006886 | — | — | +0.00% |
| 06/13/2026 | $0.006886 | $0.006886 | $0.006886 |
$0.006886 | — | — | +0.00% |
| 06/12/2026 | $0.006886 | $0.006886 | $0.006886 |
$0.006886 | — | — | +0.00% |
| 06/11/2026 | $0.006886 | $0.006886 | $0.006886 |
$0.006886 | — | — | +0.00% |
| 06/10/2026 | $0.008578 | $0.008578 | $0.006886 |
$0.006886 | $514.22 | — | -19.72% |
| 06/09/2026 | $0.008556 | $0.009082 | $0.008000 |
$0.008578 | $3.88K | — | +0.26% |
| 06/08/2026 | $0.008837 | $0.008884 | $0.008532 |
$0.008572 | $2.79K | — | -3.00% |
| 06/07/2026 | $0.008821 | $0.008949 | $0.008805 |
$0.008821 | $1.77K | — | +0.00% |
| 06/06/2026 | $0.008765 | $0.008905 | $0.008695 |
$0.008821 | $2.22K | — | +0.64% |
| 06/05/2026 | $0.009210 | $0.009218 | $0.008685 |
$0.008750 | $4.21K | — | -4.99% |
| 06/04/2026 | $0.01002 | $0.01009 | $0.009185 |
$0.009210 | $5.24K | — | -8.11% |
| 06/03/2026 | $0.01087 | $0.01087 | $0.009990 |
$0.01002 | $3.49K | — | -7.78% |
| 06/02/2026 | $0.01067 | $0.01087 | $0.01034 |
$0.01087 | $3.42K | — | +1.90% |
| 06/01/2026 | $0.01090 | $0.01130 | $0.01065 |
$0.01065 | $5.32K | — | -2.31% |
| 05/31/2026 | $0.01131 | $0.01138 | $0.01087 |
$0.01090 | $1.53M | — | -3.68% |
| 05/30/2026 | $0.01109 | $0.01165 | $0.01107 |
$0.01131 | $1.56M | — | +2.06% |
| 05/29/2026 | $0.01095 | $0.01118 | $0.01086 |
$0.01111 | $1.57M | — | +1.45% |
| 05/28/2026 | $0.01109 | $0.01113 | $0.01069 |
$0.01093 | $1.64M | — | -1.43% |
| 05/27/2026 | $0.01148 | $0.01157 | $0.01105 |
$0.01109 | $1.58M | — | -3.45% |
| 05/26/2026 | $0.01188 | $0.01188 | $0.01144 |
$0.01148 | $1.65M | — | -3.36% |
| 05/25/2026 | $0.01186 | $0.01209 | $0.01177 |
$0.01185 | $1.69M | — | -0.09% |
| 05/24/2026 | $0.01181 | $0.01189 | $0.01172 |
$0.01186 | $1.60M | — | +0.45% |
| 05/23/2026 | $0.01167 | $0.01200 | $0.01166 |
$0.01177 | $1.63M | — | +0.91% |
| 05/22/2026 | $0.01219 | $0.01219 | $0.01160 |
$0.01165 | $1.85M | — | -4.48% |
| 05/21/2026 | $0.01213 | $0.01229 | $0.01201 |
$0.01217 | $2.36M | — | +0.33% |
| 05/20/2026 | $0.01196 | $0.01225 | $0.01187 |
$0.01213 | $1.62M | — | +1.48% |
| 05/19/2026 | $0.01200 | $0.01205 | $0.01185 |
$0.01193 | $1.51M | — | -0.53% |
| 05/18/2026 | $0.01205 | $0.01213 | $0.01190 |
$0.01201 | $3.11M | — | -0.34% |
| 05/17/2026 | $0.01216 | $0.01219 | $0.01195 |
$0.01207 | $2.09K | — | -0.72% |
| 05/16/2026 | $0.01217 | $0.01305 | $0.01213 |
$0.01216 | $1.78M | — | -0.09% |
| 05/15/2026 | $0.01230 | $0.01271 | $0.01207 |
$0.01217 | $1.59M | — | -1.07% |
| 05/14/2026 | $0.01253 | $0.01264 | $0.01226 |
$0.01228 | $1.83M | — | -1.96% |
| 05/13/2026 | $0.01269 | $0.01271 | $0.01253 |
$0.01253 | $1.51M | — | -1.27% |
| 05/12/2026 | $0.01294 | $0.01296 | $0.01269 |
$0.01269 | $1.57M | — | -1.95% |
| 05/11/2026 | $0.01321 | $0.01340 | $0.01282 |
$0.01293 | $1.86M | — | -2.13% |
| 05/10/2026 | $0.01293 | $0.01333 | $0.01273 |
$0.01319 | $1.52M | — | +2.00% |
| 05/09/2026 | $0.01256 | $0.01301 | $0.01254 |
$0.01293 | $2.07M | — | +2.92% |
| 05/08/2026 | $0.01254 | $0.01282 | $0.01252 |
$0.01256 | $1.52M | — | +0.18% |
| 05/07/2026 | $0.01269 | $0.01270 | $0.01245 |
$0.01254 | $1.63M | — | -1.17% |
| 05/06/2026 | $0.01268 | $0.01288 | $0.01250 |
$0.01269 | $1.01M | — | +0.09% |
| 05/05/2026 | $0.01256 | $0.01282 | $0.01240 |
$0.01268 | $1.58M | — | +0.90% |
| 05/04/2026 | $0.01248 | $0.01275 | $0.01238 |
$0.01256 | $1.51M | — | +0.64% |
| 05/03/2026 | $0.01265 | $0.01284 | $0.01207 |
$0.01248 | $1.46M | — | -1.34% |
| 05/02/2026 | $0.01257 | $0.01269 | $0.01244 |
$0.01265 | $1.55M | — | +0.63% |
| 05/01/2026 | $0.01269 | $0.01271 | $0.01253 |
$0.01257 | $1.54M | — | -0.91% |
| 04/30/2026 | $0.01269 | $0.01273 | $0.01248 |
$0.01269 | $1.61M | — | +0.02% |
| 04/29/2026 | $0.01284 | $0.01287 | $0.01263 |
$0.01266 | $1.68M | — | -1.34% |
| 04/28/2026 | $0.01277 | $0.01294 | $0.01275 |
$0.01282 | $1.83M | — | +0.38% |
| 04/27/2026 | $0.01277 | $0.01289 | $0.01263 |
$0.01279 | $1.56M | — | +0.18% |
| 04/26/2026 | $0.01301 | $0.01347 | $0.01277 |
$0.01277 | $1.63M | — | -1.87% |
| 04/25/2026 | $0.01286 | $0.01315 | $0.01280 |
$0.01301 | $1.55M | — | +1.17% |
| 04/24/2026 | $0.01270 | $0.01287 | $0.01263 |
$0.01286 | $1.55M | — | +1.27% |
| 04/23/2026 | $0.01269 | $0.01281 | $0.01261 |
$0.01272 | $1.60M | — | +0.21% |
| 04/22/2026 | $0.01308 | $0.01312 | $0.01269 |
$0.01269 | $1.55M | — | -2.96% |
| 04/21/2026 | $0.01294 | $0.01321 | $0.01276 |
$0.01310 | $1.60M | — | +1.27% |
| 04/20/2026 | $0.01293 | $0.01307 | $0.01287 |
$0.01292 | $1.73M | — | -0.09% |
| 04/19/2026 | $0.01312 | $0.01314 | $0.01277 |
$0.01291 | $1.45M | — | -1.61% |
| 04/18/2026 | $0.01303 | $0.01327 | $0.01287 |
$0.01309 | $1.52M | — | +0.44% |
| 04/17/2026 | $0.01310 | $0.01314 | $0.01294 |
$0.01303 | $2.68M | — | -0.53% |
| 04/16/2026 | $0.01266 | $0.01310 | $0.01264 |
$0.01308 | $1.82M | — | +3.29% |
| 04/15/2026 | $0.01255 | $0.01285 | $0.01255 |
$0.01269 | $1.94M | — | +1.09% |
| 04/14/2026 | $0.01278 | $0.01284 | $0.01250 |
$0.01256 | $2.06M | — | -1.69% |
| 04/13/2026 | $0.01244 | $0.01291 | $0.01238 |
$0.01276 | $1.50M | — | +2.55% |
| 04/12/2026 | $0.01263 | $0.01277 | $0.01238 |
$0.01242 | $1.58M | — | -1.66% |
| 04/11/2026 | $0.01246 | $0.01265 | $0.01237 |
$0.01263 | $1.53M | — | +1.32% |
| 04/10/2026 | $0.01244 | $0.01256 | $0.01238 |
$0.01248 | $1.95M | — | +0.36% |
| 04/09/2026 | $0.01257 | $0.01266 | $0.01238 |
$0.01244 | $1.93M | — | -1.07% |
| 04/08/2026 | $0.01239 | $0.01262 | $0.01166 |
$0.01260 | $1.55M | — | +1.64% |
| 04/07/2026 | $0.01199 | $0.01263 | $0.01195 |
$0.01239 | $1.57M | — | +3.38% |
| 04/06/2026 | $0.01235 | $0.01240 | $0.01196 |
$0.01199 | $1.53M | — | -2.92% |
| 04/05/2026 | $0.01193 | $0.01236 | $0.01184 |
$0.01233 | $1.63M | — | +3.29% |
| 04/04/2026 | $0.01178 | $0.01238 | $0.01177 |
$0.01193 | $1.58M | — | +1.27% |
| 04/03/2026 | $0.01181 | $0.01189 | $0.01172 |
$0.01178 | $1.51M | — | -0.19% |
| 04/02/2026 | $0.01192 | $0.01199 | $0.01157 |
$0.01181 | $3.03K | — | -0.98% |
| 04/01/2026 | $0.01198 | $0.01207 | $0.01187 |
$0.01192 | $1.52M | — | -0.45% |
| 03/31/2026 | $0.01191 | $0.01213 | $0.01183 |
$0.01199 | $1.54M | — | +0.64% |
| 03/30/2026 | $0.01197 | $0.01199 | $0.01184 |
$0.01191 | $1.58M | — | -0.45% |
| 03/29/2026 | $0.01190 | $0.01204 | $0.01182 |
$0.01197 | $2.01M | — | +0.54% |
| 03/28/2026 | $0.01205 | $0.01207 | $0.01189 |
$0.01192 | $1.77M | — | -1.07% |
| 03/27/2026 | $0.01191 | $0.01224 | $0.01182 |
$0.01205 | $1.55M | — | +1.18% |
| 03/26/2026 | $0.01229 | $0.01232 | $0.01191 |
$0.01191 | $1.65M | — | -3.10% |
| 03/25/2026 | $0.01285 | $0.01415 | $0.01227 |
$0.01227 | $1.74M | — | -4.48% |
| 03/24/2026 | $0.01255 | $0.01315 | $0.01250 |
$0.01285 | $1.50M | — | +2.37% |
| 03/23/2026 | $0.01249 | $0.01269 | $0.01240 |
$0.01255 | $1.59M | — | +0.45% |
| 03/22/2026 | $0.01234 | $0.01254 | $0.01214 |
$0.01249 | $1.52M | — | +1.22% |
| 03/21/2026 | $0.01248 | $0.01252 | $0.01220 |
$0.01235 | $1.67M | — | -0.99% |
| 03/20/2026 | $0.01261 | $0.01265 | $0.01240 |
$0.01248 | $1.76M | — | -1.07% |
| 03/19/2026 | $0.01234 | $0.01295 | $0.01232 |
$0.01261 | $1.52M | — | +2.18% |
| 03/18/2026 | $0.01239 | $0.01284 | $0.01210 |
$0.01237 | $1.54M | — | -0.22% |
| 03/17/2026 | $0.01303 | $0.01313 | $0.01227 |
$0.01241 | $1.94M | — | -4.80% |
| 03/16/2026 | $0.01290 | $0.01319 | $0.01277 |
$0.01306 | $1.52M | — | +1.18% |
| 03/15/2026 | $0.01270 | $0.01297 | $0.01261 |
$0.01290 | $1.87M | — | +1.63% |
| 03/14/2026 | $0.01243 | $0.01336 | $0.01229 |
$0.01270 | $1.55M | — | +2.18% |
| 03/13/2026 | $0.01255 | $0.01263 | $0.01240 |
$0.01243 | $1.89M | — | -0.98% |
| 03/12/2026 | $0.01243 | $0.01265 | $0.01234 |
$0.01255 | $1.64M | — | +0.99% |
| 03/11/2026 | $0.01248 | $0.01258 | $0.01238 |
$0.01243 | $1.69M | — | -0.45% |
| 03/10/2026 | $0.01245 | $0.01284 | $0.01233 |
$0.01248 | $1.33M | — | +0.27% |
| 03/09/2026 | $0.01212 | $0.01272 | $0.01210 |
$0.01243 | $1.77M | — | +2.55% |
| 03/08/2026 | $0.01217 | $0.01220 | $0.01203 |
$0.01212 | $1.64M | — | -0.44% |
| 03/07/2026 | $0.01206 | $0.01263 | $0.01197 |
$0.01216 | $1.53M | — | +0.77% |
| 03/06/2026 | $0.01214 | $0.01225 | $0.01204 |
$0.01208 | $1.59M | — | -0.45% |
| 03/05/2026 | $0.01235 | $0.01257 | $0.01213 |
$0.01216 | $1.52M | — | -1.52% |
| 03/04/2026 | $0.01233 | $0.01363 | $0.01197 |
$0.01235 | $1.56M | — | +0.18% |
| 03/03/2026 | $0.01201 | $0.01236 | $0.01181 |
$0.01232 | $1.56M | — | +2.56% |
| 03/02/2026 | $0.01253 | $0.01274 | $0.01193 |
$0.01201 | $2.89M | — | -4.14% |
| 03/01/2026 | $0.01243 | $0.01256 | $0.01212 |
$0.01255 | $1.92M | — | +0.99% |
| 02/28/2026 | $0.01223 | $0.01297 | $0.01218 |
$0.01243 | $1.58M | — | +1.64% |
| 02/27/2026 | $0.01228 | $0.01277 | $0.01183 |
$0.01223 | $11.36K | — | -0.45% |
| 02/26/2026 | $0.01256 | $0.01260 | $0.01223 |
$0.01228 | $3.42K | — | -2.23% |
| 02/25/2026 | $0.01271 | $0.01303 | $0.01255 |
$0.01258 | $3.36K | — | -0.98% |
| 02/24/2026 | $0.01209 | $0.01271 | $0.01204 |
$0.01271 | $4.98K | — | +5.11% |
| 02/23/2026 | $0.01257 | $0.01258 | $0.01186 |
$0.01208 | $4.76K | — | -3.88% |
| 02/22/2026 | $0.01277 | $0.01280 | $0.01235 |
$0.01257 | $3.71K | — | -1.52% |
| 02/21/2026 | $0.01304 | $0.01310 | $0.01274 |
$0.01274 | $3.28K | — | -2.31% |
| 02/20/2026 | $0.01287 | $0.01327 | $0.01287 |
$0.01304 | $6.31K | — | +1.35% |
| 02/19/2026 | $0.01289 | $0.01331 | $0.01280 |
$0.01287 | $25.19K | — | -0.18% |
| 02/18/2026 | $0.01309 | $0.01370 | $0.01274 |
$0.01287 | $12.70K | — | -1.69% |
| 02/17/2026 | $0.01296 | $0.01315 | $0.01293 |
$0.01308 | $8.49K | — | +0.90% |
| 02/16/2026 | $0.01302 | $0.01360 | $0.01290 |
$0.01294 | $1.52M | — | -0.63% |
| 02/15/2026 | $0.01339 | $0.01346 | $0.01302 |
$0.01302 | $1.53M | — | -2.75% |
| 02/14/2026 | $0.01381 | $0.01403 | $0.01331 |
$0.01339 | $1.72M | — | -3.01% |
| 02/13/2026 | $0.01351 | $0.01465 | $0.01336 |
$0.01378 | $1.59M | — | +2.00% |
| 02/12/2026 | $0.01238 | $0.01423 | $0.01233 |
$0.01352 | $1.63M | — | +9.22% |
| 02/11/2026 | $0.01227 | $0.01255 | $0.01203 |
$0.01236 | $1.68M | — | +0.73% |
| 02/10/2026 | $0.01264 | $0.01285 | $0.01160 |
$0.01227 | $1.20M | — | -2.93% |
| 02/09/2026 | $0.01280 | $0.01318 | $0.01250 |
$0.01266 | $10.62K | — | -1.07% |
| 02/08/2026 | $0.01334 | $0.01340 | $0.01265 |
$0.01280 | $9.38K | — | -4.05% |
| 02/07/2026 | $0.01307 | $0.01409 | $0.01295 |
$0.01334 | $1.07M | — | +2.06% |
| 02/06/2026 | $0.01281 | $0.01399 | $0.01239 |
$0.01307 | $1.03M | — | +2.03% |
| 02/05/2026 | $0.01266 | $0.01284 | $0.01132 |
$0.01284 | $1.28M | — | +1.36% |
| 02/04/2026 | $0.01490 | $0.01500 | $0.01238 |
$0.01266 | $1.32M | — | -15.02% |
| 02/03/2026 | $0.01710 | $0.01732 | $0.01450 |
$0.01488 | $34.67K | — | -12.95% |
| 02/02/2026 | $0.01585 | $0.01824 | $0.01581 |
$0.01707 | $28.78K | — | +7.69% |
| 02/01/2026 | $0.01399 | $0.01719 | $0.01394 |
$0.01582 | $1.90M | — | +13.12% |
| 01/31/2026 | $0.01348 | $0.01490 | $0.01293 |
$0.01396 | $1.08M | — | +3.60% |
| 01/30/2026 | $0.01396 | $0.01536 | $0.01348 |
$0.01349 | $1.13M | — | -3.37% |
| 01/29/2026 | $0.01445 | $0.01539 | $0.01343 |
$0.01395 | $1.06M | — | -3.49% |
| 01/28/2026 | $0.01477 | $0.01681 | $0.01443 |
$0.01443 | $1.21M | — | -2.30% |
| 01/27/2026 | $0.01392 | $0.01778 | $0.01379 |
$0.01477 | $1.01M | — | +6.06% |
| 01/26/2026 | $0.01379 | $0.01428 | $0.01365 |
$0.01392 | $1.19M | — | +0.99% |
| 01/25/2026 | $0.01420 | $0.01420 | $0.01358 |
$0.01365 | $1.03M | — | -3.85% |
| 01/24/2026 | $0.01379 | $0.01449 | $0.01373 |
$0.01420 | $1.12M | — | +2.96% |
| 01/23/2026 | $0.01379 | $0.01435 | $0.01379 |
$0.01386 | $1.13M | — | +0.48% |
| 01/22/2026 | $0.01421 | $0.01442 | $0.01372 |
$0.01393 | $1.03M | — | -1.98% |
| 01/21/2026 | $0.01440 | $0.01464 | $0.01414 |
$0.01421 | $1.42M | — | -1.34% |
| 01/20/2026 | $0.01456 | $0.01471 | $0.01421 |
$0.01440 | $1.32M | — | -1.12% |
| 01/19/2026 | $0.01471 | $0.01501 | $0.01435 |
$0.01456 | $1.21M | — | -1.01% |
| 01/18/2026 | $0.01486 | $0.01516 | $0.01428 |
$0.01486 | $1.06M | — | -0.01% |
| 01/17/2026 | $0.01577 | $0.01593 | $0.01471 |
$0.01486 | $1.14M | — | -5.80% |
| 01/16/2026 | $0.01456 | $0.01734 | $0.01449 |
$0.01577 | $1.72M | — | +8.31% |
| 01/15/2026 | $0.01493 | $0.01493 | $0.01438 |
$0.01456 | $1.06M | — | -2.46% |
| 01/14/2026 | $0.01464 | $0.01532 | $0.01464 |
$0.01479 | $1.14M | — | +1.02% |
| 01/13/2026 | $0.01442 | $0.01508 | $0.01442 |
$0.01478 | $1.03M | — | +2.51% |
| 01/12/2026 | $0.01435 | $0.01501 | $0.01415 |
$0.01456 | $1.14M | — | +1.50% |
| 01/11/2026 | $0.01508 | $0.01508 | $0.01407 |
$0.01449 | $1.16M | — | -3.91% |
| 01/10/2026 | $0.01531 | $0.01570 | $0.01493 |
$0.01493 | $1.31M | — | -2.46% |
| 01/09/2026 | $0.01387 | $0.01789 | $0.01387 |
$0.01531 | $1.47M | — | +10.39% |
| 01/08/2026 | $0.01386 | $0.01510 | $0.01373 |
$0.01401 | $1.10M | — | +1.05% |
| 01/07/2026 | $0.01502 | $0.01532 | $0.01373 |
$0.01373 | $1.06M | — | -8.59% |
| 01/06/2026 | $0.01373 | $0.01719 | $0.01353 |
$0.01510 | $1.88M | — | +9.95% |
| 01/05/2026 | $0.01334 | $0.01394 | $0.01334 |
$0.01359 | $1.07M | — | +1.88% |
| 01/04/2026 | $0.01315 | $0.01341 | $0.01295 |
$0.01334 | $1.07M | — | +1.50% |
| 01/03/2026 | $0.01289 | $0.01328 | $0.01289 |
$0.01315 | $1.35M | — | +2.00% |
| 01/02/2026 | $0.01276 | $0.01320 | $0.01264 |
$0.01302 | $1.24M | — | +2.00% |
| 01/01/2026 | $0.01245 | $0.01295 | $0.01245 |
$0.01276 | $1.64M | — | +2.51% |
| 12/31/2025 | $0.01264 | $0.01282 | $0.01238 |
$0.01245 | $1.25M | — | -1.50% |
| 12/30/2025 | $0.01275 | $0.01315 | $0.01257 |
$0.01264 | $1.04M | — | -0.89% |
| 12/29/2025 | $0.01245 | $0.01302 | $0.01245 |
$0.01276 | $1.31M | — | +2.51% |
| 12/28/2025 | $0.01245 | $0.01295 | $0.01240 |
$0.01257 | $1.06M | — | +1.00% |
| 12/27/2025 | $0.01232 | $0.01243 | $0.01226 |
$0.01243 | $1.05M | — | +0.89% |
| 12/26/2025 | $0.01220 | $0.01238 | $0.01213 |
$0.01226 | $1.04M | — | +0.49% |
| 12/25/2025 | $0.01226 | $0.01232 | $0.01208 |
$0.01227 | $1.43M | — | +0.08% |
| 12/24/2025 | $0.01220 | $0.01235 | $0.01220 |
$0.01226 | $1.10M | — | +0.48% |
| 12/23/2025 | $0.01220 | $0.01257 | $0.01214 |
$0.01226 | $1.16M | — | +0.50% |
| 12/22/2025 | $0.01220 | $0.01226 | $0.01210 |
$0.01210 | $1.37M | — | -0.80% |
| 12/21/2025 | $0.01190 | $0.01261 | $0.01147 |
$0.01226 | $1.05M | — | +3.04% |
| 12/20/2025 | $0.01200 | $0.01357 | $0.01114 |
$0.01206 | $1.04M | — | +0.49% |
| 12/19/2025 | $0.01183 | $0.01219 | $0.01170 |
$0.01200 | $1.12M | — | +1.51% |
| 12/18/2025 | $0.01188 | $0.01200 | $0.01119 |
$0.01183 | $1.08M | — | -0.50% |
| 12/17/2025 | $0.01219 | $0.01219 | $0.01148 |
$0.01188 | $1.16M | — | -2.47% |
| 12/16/2025 | $0.01210 | $0.01240 | $0.01181 |
$0.01219 | $1.01M | — | +0.67% |
| 12/15/2025 | $0.01198 | $0.01229 | $0.01181 |
$0.01222 | $1.17M | — | +2.01% |
| 12/14/2025 | $0.01272 | $0.01291 | $0.01198 |
$0.01198 | $1.32M | — | -5.81% |
| 12/13/2025 | $0.01331 | $0.01344 | $0.01266 |
$0.01272 | $2.72M | — | -4.40% |
| 12/12/2025 | $0.01260 | $0.01448 | $0.01247 |
$0.01331 | $1.05M | — | +5.64% |
| 12/11/2025 | $0.01259 | $0.01291 | $0.01247 |
$0.01260 | $1.13M | — | +0.05% |
| 12/10/2025 | $0.01298 | $0.01324 | $0.01241 |
$0.01260 | $1.29M | — | -2.95% |
| 12/09/2025 | $0.01285 | $0.01331 | $0.01285 |
$0.01298 | $1.07M | — | +1.00% |
| 12/08/2025 | $0.01296 | $0.01304 | $0.01266 |
$0.01285 | $1.20M | — | -0.82% |
| 12/07/2025 | $0.01256 | $0.01305 | $0.01256 |
$0.01296 | $1.01M | — | +3.23% |
| 12/06/2025 | $0.01273 | $0.01338 | $0.01255 |
$0.01255 | $1.18M | — | -1.37% |
| 12/05/2025 | $0.01254 | $0.01318 | $0.01254 |
$0.01273 | $1.08M | — | +1.51% |
| 12/04/2025 | $0.01318 | $0.01318 | $0.01248 |
$0.01266 | $1.37M | — | -3.92% |
| 12/03/2025 | $0.01324 | $0.01344 | $0.01305 |
$0.01317 | $1.36M | — | -0.57% |
| 12/02/2025 | $0.01311 | $0.01351 | $0.01298 |
$0.01312 | $1.15M | — | +0.07% |
| 12/01/2025 | $0.01298 | $0.01311 | $0.01217 |
$0.01305 | $1.07M | — | +0.49% |
| 11/30/2025 | $0.01378 | $0.01378 | $0.01292 |
$0.01311 | $1.14M | — | -4.87% |
| 11/29/2025 | $0.01413 | $0.01449 | $0.01338 |
$0.01365 | $1.07M | — | -3.42% |
| 11/28/2025 | $0.01385 | $0.01515 | $0.01344 |
$0.01418 | $1.51M | — | +2.37% |
| 11/27/2025 | $0.01372 | $0.01413 | $0.01365 |
$0.01392 | $1.11M | — | +1.51% |
| 11/26/2025 | $0.01305 | $0.01378 | $0.01298 |
$0.01378 | $1.05M | — | +5.65% |
| 11/25/2025 | $0.01302 | $0.01387 | $0.01277 |
$0.01292 | $1.14M | — | -0.78% |
| 11/24/2025 | $0.01290 | $0.01348 | $0.01289 |
$0.01302 | $1.02M | — | +0.95% |
| 11/23/2025 | $0.01309 | $0.01342 | $0.01283 |
$0.01302 | $1.51M | — | -0.50% |
| 11/22/2025 | $0.01262 | $0.01362 | $0.01251 |
$0.01319 | $1.23M | — | +4.51% |
| 11/21/2025 | $0.01214 | $0.01302 | $0.01208 |
$0.01252 | $1.30M | — | +3.06% |
| 11/20/2025 | $0.01329 | $0.01333 | $0.01190 |
$0.01226 | $1.04M | — | -7.69% |
| 11/19/2025 | $0.01334 | $0.01343 | $0.01315 |
$0.01342 | $1.19M | — | +0.54% |
| 11/18/2025 | $0.01413 | $0.01449 | $0.01311 |
$0.01334 | $1.10M | — | -5.57% |
| 11/17/2025 | $0.01351 | $0.01633 | $0.01331 |
$0.01427 | $1.99M | — | +5.63% |
| 11/16/2025 | $0.01404 | $0.01509 | $0.01313 |
$0.01364 | $1.25M | — | -2.82% |
| 11/15/2025 | $0.01404 | $0.01461 | $0.01390 |
$0.01404 | $1.02M | — | -0.01% |
| 11/14/2025 | $0.01412 | $0.01432 | $0.01383 |
$0.01404 | $1.81M | — | -0.54% |
| 11/13/2025 | $0.01498 | $0.01498 | $0.01376 |
$0.01412 | $1.46M | — | -5.75% |
| 11/12/2025 | $0.01544 | $0.01547 | $0.01469 |
$0.01483 | $1.26M | — | -3.91% |
| 11/11/2025 | $0.01567 | $0.01607 | $0.01510 |
$0.01550 | $1.09M | — | -1.08% |
| 11/10/2025 | $0.01569 | $0.01655 | $0.01521 |
$0.01551 | $1.38M | — | -1.12% |
| 11/09/2025 | $0.01660 | $0.01784 | $0.01559 |
$0.01573 | $1.82M | — | -5.26% |
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