Mind Network (FHE) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most FHE 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 | $0.01669 | $0.01670 | $0.01669 |
$0.01669 | $705.26K | — | +0.00% |
| 11/06/2026 | $0.01695 | $0.01700 | $0.01663 |
$0.01669 | $437.36K | — | -1.53% |
| 11/05/2026 | $0.01616 | $0.01710 | $0.01613 |
$0.01695 | $829.23K | — | +4.89% |
| 11/04/2026 | $0.01714 | $0.01714 | $0.01613 |
$0.01616 | $853.72K | — | -5.72% |
| 11/03/2026 | $0.01677 | $0.01737 | $0.01614 |
$0.01714 | $1.21M | — | +2.21% |
| 11/02/2026 | $0.01676 | $0.01724 | $0.01645 |
$0.01677 | $1.15M | — | +0.06% |
| 11/01/2026 | $0.01677 | $0.01780 | $0.01668 |
$0.01676 | $1.46M | — | -0.06% |
| 10/31/2026 | $0.01698 | $0.01737 | $0.01675 |
$0.01676 | $911.13K | — | -1.30% |
| 10/30/2026 | $0.01700 | $0.01761 | $0.01650 |
$0.01698 | $293.54K | — | -0.12% |
| 10/29/2026 | $0.01854 | $0.01879 | $0.01589 |
$0.01700 | $2.25M | — | -8.31% |
| 10/28/2026 | $0.01856 | $0.01951 | $0.01761 |
$0.01854 | $1.45M | — | -0.11% |
| 10/27/2026 | $0.01784 | $0.01952 | $0.01755 |
$0.01862 | $2.51M | — | +4.37% |
| 10/26/2026 | $0.01768 | $0.01874 | $0.01669 |
$0.01784 | $654.31K | — | +0.90% |
| 10/25/2026 | $0.01745 | $0.01795 | $0.01669 |
$0.01769 | $1.07M | — | +1.38% |
| 10/24/2026 | $0.01807 | $0.01859 | $0.01686 |
$0.01745 | $171.34K | — | -3.43% |
| 10/23/2026 | $0.01738 | $0.01985 | $0.01669 |
$0.01812 | $403.77K | — | +4.26% |
| 10/22/2026 | $0.01719 | $0.01806 | $0.01702 |
$0.01739 | $439.95K | — | +1.16% |
| 10/21/2026 | $0.01838 | $0.01902 | $0.01706 |
$0.01719 | $938.65K | — | -6.47% |
| 10/20/2026 | $0.01785 | $0.01861 | $0.01751 |
$0.01838 | $2.31M | — | +2.97% |
| 10/19/2026 | $0.01708 | $0.01880 | $0.01702 |
$0.01784 | $656.91K | — | +4.45% |
| 10/18/2026 | $0.01709 | $0.01770 | $0.01664 |
$0.01708 | $831.51K | — | -0.06% |
| 10/17/2026 | $0.01782 | $0.01879 | $0.01704 |
$0.01710 | $280.86K | — | -4.04% |
| 10/17/2026 | $0.01861 | $0.01881 | $0.01814 |
$0.01822 | $37.41K | $4.54M | -2.10% |
| 10/16/2026 | $0.01816 | $0.01926 | $0.01781 |
$0.01782 | $103.71K | — | -1.87% |
| 10/16/2026 | $0.01792 | $0.01916 | $0.01790 |
$0.01861 | $60.50K | $4.63M | +3.85% |
| 10/15/2026 | $0.01810 | $0.01873 | $0.01751 |
$0.01816 | $126.17K | — | +0.33% |
| 10/15/2026 | $0.01809 | $0.01820 | $0.01695 |
$0.01792 | $77.23K | $4.46M | -0.94% |
| 10/14/2026 | $0.01793 | $0.01887 | $0.01703 |
$0.01810 | $503.54K | — | +0.95% |
| 10/14/2026 | $0.01881 | $0.01894 | $0.01787 |
$0.01809 | $65.66K | $4.50M | -3.83% |
| 10/13/2026 | $0.01833 | $0.01900 | $0.01760 |
$0.01795 | $435.73K | — | -2.07% |
| 10/12/2026 | $0.01938 | $0.02042 | $0.01740 |
$0.01832 | $475.92K | — | -5.47% |
| 10/11/2026 | $0.02039 | $0.02127 | $0.01903 |
$0.01938 | $704.16K | — | -4.95% |
| 10/10/2026 | $0.01988 | $0.02159 | $0.01967 |
$0.02039 | $163.27K | — | +2.57% |
| 10/09/2026 | $0.01988 | $0.02042 | $0.01912 |
$0.01988 | $202.43K | — | +0.00% |
| 10/08/2026 | $0.01912 | $0.02054 | $0.01830 |
$0.01987 | $583.11K | — | +3.92% |
| 10/07/2026 | $0.02032 | $0.02072 | $0.01906 |
$0.01911 | $442.16K | — | -5.95% |
| 10/06/2026 | $0.02158 | $0.02207 | $0.02001 |
$0.02032 | $1.03M | — | -5.84% |
| 10/05/2026 | $0.02152 | $0.02208 | $0.02102 |
$0.02156 | $616.52K | — | +0.19% |
| 10/04/2026 | $0.02166 | $0.02249 | $0.02128 |
$0.02153 | $1.50M | — | -0.60% |
| 10/03/2026 | $0.02198 | $0.02278 | $0.02150 |
$0.02167 | $214.92K | — | -1.41% |
| 10/02/2026 | $0.02195 | $0.02246 | $0.02084 |
$0.02197 | $101.50K | — | +0.09% |
| 10/01/2026 | $0.02241 | $0.02309 | $0.02173 |
$0.02175 | $277.67K | — | -2.95% |
| 09/30/2026 | $0.02260 | $0.02295 | $0.02213 |
$0.02241 | $187.76K | — | -0.84% |
| 09/29/2026 | $0.02194 | $0.02300 | $0.02188 |
$0.02259 | $287.13K | — | +2.96% |
| 09/28/2026 | $0.02215 | $0.02291 | $0.02177 |
$0.02189 | $240.96K | — | -1.17% |
| 09/27/2026 | $0.02276 | $0.02337 | $0.02160 |
$0.02216 | $577.73K | — | -2.64% |
| 09/26/2026 | $0.02327 | $0.02367 | $0.02223 |
$0.02278 | $220.88K | — | -2.11% |
| 09/25/2026 | $0.02263 | $0.02341 | $0.02244 |
$0.02315 | $68.02K | — | +2.30% |
| 09/24/2026 | $0.02248 | $0.02394 | $0.02248 |
$0.02264 | $175.53K | — | +0.71% |
| 09/23/2026 | $0.02326 | $0.02469 | $0.02183 |
$0.02246 | $137.66K | — | -3.44% |
| 09/22/2026 | $0.02166 | $0.02469 | $0.02129 |
$0.02324 | $190.05K | — | +7.29% |
| 09/21/2026 | $0.02204 | $0.02238 | $0.02060 |
$0.02166 | $193.44K | — | -1.72% |
| 09/20/2026 | $0.02090 | $0.02276 | $0.02022 |
$0.02203 | $582.05K | — | +5.41% |
| 09/19/2026 | $0.02199 | $0.02215 | $0.01960 |
$0.02091 | $258.28K | — | -4.91% |
| 09/18/2026 | $0.02007 | $0.02258 | $0.02003 |
$0.02197 | $187.17K | — | +9.47% |
| 09/17/2026 | $0.01965 | $0.02038 | $0.01917 |
$0.02007 | $726.09K | — | +2.14% |
| 09/16/2026 | $0.01914 | $0.02021 | $0.01870 |
$0.01965 | $856.25K | — | +2.66% |
| 09/15/2026 | $0.01985 | $0.02044 | $0.01901 |
$0.01914 | $805.00K | — | -3.58% |
| 09/14/2026 | $0.01992 | $0.02043 | $0.01969 |
$0.01985 | $1.63M | — | -0.35% |
| 09/13/2026 | $0.02017 | $0.02128 | $0.01961 |
$0.01993 | $1.27M | — | -1.19% |
| 09/12/2026 | $0.02066 | $0.02134 | $0.01996 |
$0.02017 | $491.00K | — | -2.37% |
| 09/11/2026 | $0.02097 | $0.02216 | $0.02028 |
$0.02066 | $390.94K | — | -1.48% |
| 09/10/2026 | $0.02036 | $0.02190 | $0.01986 |
$0.02097 | $723.60K | — | +3.00% |
| 09/09/2026 | $0.02215 | $0.02237 | $0.01971 |
$0.02022 | $706.84K | — | -8.71% |
| 09/08/2026 | $0.02390 | $0.02453 | $0.02197 |
$0.02215 | $548.85K | — | -7.32% |
| 09/07/2026 | $0.02316 | $0.02459 | $0.02307 |
$0.02390 | $1.52M | — | +3.20% |
| 09/06/2026 | $0.02372 | $0.02440 | $0.02308 |
$0.02316 | $1.20M | — | -2.36% |
| 09/05/2026 | $0.02524 | $0.02569 | $0.02265 |
$0.02372 | $1.24M | — | -6.02% |
| 09/04/2026 | $0.02206 | $0.02527 | $0.01960 |
$0.02488 | $374.01K | — | +12.78% |
| 09/03/2026 | $0.02179 | $0.02288 | $0.02023 |
$0.02207 | $1.09M | — | +1.28% |
| 09/02/2026 | $0.02132 | $0.02187 | $0.02051 |
$0.02178 | $1.02M | — | +2.16% |
| 09/01/2026 | $0.02119 | $0.02168 | $0.02024 |
$0.02132 | $698.27K | — | +0.61% |
| 08/31/2026 | $0.02086 | $0.02165 | $0.02010 |
$0.02119 | $1.52M | — | +1.58% |
| 08/30/2026 | $0.02154 | $0.02186 | $0.02019 |
$0.02085 | $955.71K | — | -3.20% |
| 08/29/2026 | $0.02267 | $0.02331 | $0.02108 |
$0.02154 | $349.30K | — | -4.98% |
| 08/28/2026 | $0.02150 | $0.02283 | $0.02087 |
$0.02266 | $238.98K | — | +5.40% |
| 08/27/2026 | $0.02273 | $0.02355 | $0.02125 |
$0.02149 | $423.32K | — | -5.46% |
| 08/26/2026 | $0.02013 | $0.02278 | $0.02011 |
$0.02262 | $434.07K | — | +12.37% |
| 08/25/2026 | $0.02039 | $0.02122 | $0.01985 |
$0.02016 | $227.47K | — | -1.13% |
| 08/24/2026 | $0.02329 | $0.02379 | $0.02030 |
$0.02039 | $315.92K | — | -12.45% |
| 08/23/2026 | $0.02022 | $0.02362 | $0.01965 |
$0.02329 | $653.50K | — | +15.18% |
| 08/22/2026 | $0.02117 | $0.02159 | $0.01925 |
$0.02030 | $273.40K | — | -4.11% |
| 08/21/2026 | $0.02586 | $0.02785 | $0.01565 |
$0.02117 | $193.65K | — | -18.14% |
| 08/20/2026 | $0.02486 | $0.02746 | $0.02412 |
$0.02587 | $414.36K | — | +4.06% |
| 08/19/2026 | $0.02561 | $0.02809 | $0.02361 |
$0.02486 | $602.26K | — | -2.93% |
| 08/18/2026 | $0.02739 | $0.02801 | $0.02476 |
$0.02561 | $481.35K | — | -6.50% |
| 08/17/2026 | $0.02809 | $0.03363 | $0.02356 |
$0.02739 | $671.66K | — | -2.49% |
| 08/16/2026 | $0.02615 | $0.02869 | $0.02494 |
$0.02821 | $1.02M | — | +7.88% |
| 08/15/2026 | $0.02534 | $0.02706 | $0.02454 |
$0.02615 | $295.14K | — | +3.20% |
| 08/14/2026 | $0.02398 | $0.02594 | $0.02332 |
$0.02535 | $214.76K | — | +5.71% |
| 08/13/2026 | $0.02550 | $0.02605 | $0.02325 |
$0.02398 | $560.27K | — | -5.96% |
| 08/12/2026 | $0.02612 | $0.02874 | $0.02368 |
$0.02550 | $266.15K | — | -2.37% |
| 08/11/2026 | $0.02614 | $0.03086 | $0.02546 |
$0.02607 | $408.58K | — | -0.27% |
| 08/10/2026 | $0.02541 | $0.02673 | $0.02266 |
$0.02615 | $477.60K | — | +2.91% |
| 08/09/2026 | $0.02808 | $0.02955 | $0.02456 |
$0.02541 | $1.12M | — | -9.51% |
| 08/08/2026 | $0.02651 | $0.03120 | $0.02564 |
$0.02809 | $613.04K | — | +5.96% |
| 08/07/2026 | $0.02584 | $0.02752 | $0.02409 |
$0.02647 | $305.43K | — | +2.44% |
| 08/06/2026 | $0.02653 | $0.02757 | $0.02485 |
$0.02585 | $695.71K | — | -2.56% |
| 08/05/2026 | $0.02412 | $0.02800 | $0.02324 |
$0.02653 | $549.78K | — | +9.99% |
| 08/04/2026 | $0.02307 | $0.02500 | $0.02270 |
$0.02412 | $594.41K | — | +4.55% |
| 08/03/2026 | $0.02206 | $0.02454 | $0.02192 |
$0.02316 | $530.32K | — | +4.99% |
| 08/02/2026 | $0.02079 | $0.02500 | $0.02006 |
$0.02203 | $1.06M | — | +5.96% |
| 08/01/2026 | $0.02018 | $0.02190 | $0.01891 |
$0.02079 | $723.24K | — | +3.02% |
| 07/31/2026 | $0.02047 | $0.02137 | $0.01956 |
$0.02017 | $233.97K | — | -1.47% |
| 07/30/2026 | $0.01968 | $0.02233 | $0.01862 |
$0.02048 | $595.04K | — | +4.07% |
| 07/29/2026 | $0.01916 | $0.02069 | $0.01854 |
$0.01968 | $961.13K | — | +2.71% |
| 07/28/2026 | $0.01934 | $0.02006 | $0.01854 |
$0.01916 | $533.53K | — | -0.93% |
| 07/27/2026 | $0.01968 | $0.02066 | $0.01833 |
$0.01900 | $1.30M | — | -3.46% |
| 07/26/2026 | $0.01931 | $0.02068 | $0.01859 |
$0.01971 | $3.97M | — | +2.07% |
| 07/25/2026 | $0.02053 | $0.02059 | $0.01870 |
$0.01931 | $1.30M | — | -5.94% |
| 07/24/2026 | $0.02069 | $0.02194 | $0.01984 |
$0.02028 | $1.11M | — | -1.98% |
| 07/23/2026 | $0.02163 | $0.02234 | $0.01978 |
$0.02071 | $2.28M | — | -4.25% |
| 07/22/2026 | $0.01975 | $0.02256 | $0.01940 |
$0.02163 | $1.31M | — | +9.52% |
| 07/21/2026 | $0.01929 | $0.02077 | $0.01898 |
$0.01976 | $2.02M | — | +2.44% |
| 07/20/2026 | $0.01896 | $0.02099 | $0.01801 |
$0.01929 | $5.02M | — | +1.74% |
| 07/19/2026 | $0.01917 | $0.02068 | $0.01800 |
$0.01896 | $3.72M | — | -1.10% |
| 07/18/2026 | $0.01807 | $0.02027 | $0.01757 |
$0.01917 | $2.61M | — | +6.09% |
| 07/17/2026 | $0.01880 | $0.01974 | $0.01779 |
$0.01808 | $1.03M | — | -3.83% |
| 07/16/2026 | $0.01970 | $0.02016 | $0.01831 |
$0.01880 | $2.74M | — | -4.57% |
| 07/15/2026 | $0.01864 | $0.01998 | $0.01798 |
$0.01914 | $2.14M | — | +2.68% |
| 07/14/2026 | $0.02004 | $0.02074 | $0.01812 |
$0.01865 | $1.77M | — | -6.94% |
| 07/13/2026 | $0.01959 | $0.02077 | $0.01872 |
$0.02004 | $1.55M | — | +2.30% |
| 07/12/2026 | $0.02006 | $0.02256 | $0.01869 |
$0.01959 | $1.92M | — | -2.34% |
| 07/11/2026 | $0.01678 | $0.02108 | $0.01677 |
$0.02005 | $2.33M | — | +19.49% |
| 07/10/2026 | $0.01623 | $0.01788 | $0.01599 |
$0.01683 | $1.25M | — | +3.70% |
| 07/09/2026 | $0.01628 | $0.01716 | $0.01586 |
$0.01623 | $1.73M | — | -0.31% |
| 07/08/2026 | $0.01636 | $0.01752 | $0.01577 |
$0.01628 | $1.54M | — | -0.49% |
| 07/07/2026 | $0.01734 | $0.01803 | $0.01580 |
$0.01609 | $2.24M | — | -7.21% |
| 07/06/2026 | $0.01808 | $0.01838 | $0.01718 |
$0.01750 | $1.61M | — | -3.21% |
| 07/05/2026 | $0.01839 | $0.01884 | $0.01777 |
$0.01808 | $4.30M | — | -1.69% |
| 07/04/2026 | $0.01884 | $0.02069 | $0.01729 |
$0.01839 | $1.95M | — | -2.39% |
| 07/03/2026 | $0.01983 | $0.02025 | $0.01803 |
$0.01885 | $1.29M | — | -4.94% |
| 07/02/2026 | $0.01879 | $0.02010 | $0.01773 |
$0.01900 | $1.24M | — | +1.12% |
| 07/01/2026 | $0.01774 | $0.01977 | $0.01670 |
$0.01882 | $1.60M | — | +6.09% |
| 06/30/2026 | $0.01731 | $0.01918 | $0.01658 |
$0.01775 | $2.05M | — | +2.54% |
| 06/29/2026 | $0.01844 | $0.01910 | $0.01481 |
$0.01732 | $1.74M | — | -6.07% |
| 06/28/2026 | $0.01910 | $0.01944 | $0.01789 |
$0.01845 | $4.64M | — | -3.40% |
| 06/27/2026 | $0.01927 | $0.01998 | $0.01881 |
$0.01910 | $1.59M | — | -0.88% |
| 06/26/2026 | $0.01959 | $0.02056 | $0.01821 |
$0.01927 | $674.39K | — | -1.63% |
| 06/25/2026 | $0.01803 | $0.02063 | $0.01765 |
$0.01957 | $1.86M | — | +8.54% |
| 06/24/2026 | $0.01882 | $0.02017 | $0.01704 |
$0.01804 | $4.01M | — | -4.14% |
| 06/23/2026 | $0.01986 | $0.02029 | $0.01829 |
$0.01855 | $1.75M | — | -6.60% |
| 06/22/2026 | $0.02097 | $0.02117 | $0.01826 |
$0.01975 | $2.35M | — | -5.82% |
| 06/21/2026 | $0.02000 | $0.02155 | $0.01952 |
$0.02098 | $3.56M | — | +4.90% |
| 06/20/2026 | $0.01957 | $0.02129 | $0.01869 |
$0.02000 | $1.41M | — | +2.20% |
| 06/19/2026 | $0.02050 | $0.02088 | $0.01880 |
$0.01956 | $1.45M | — | -4.59% |
| 06/18/2026 | $0.02065 | $0.02214 | $0.01956 |
$0.02050 | $1.88M | — | -0.73% |
| 06/17/2026 | $0.02249 | $0.02317 | $0.02057 |
$0.02065 | $2.19M | — | -8.18% |
| 06/16/2026 | $0.02384 | $0.02511 | $0.02203 |
$0.02250 | $1.69M | — | -5.62% |
| 06/15/2026 | $0.02542 | $0.02682 | $0.02362 |
$0.02382 | $1.77M | — | -6.29% |
| 06/14/2026 | $0.02170 | $0.02786 | $0.02116 |
$0.02605 | $3.61M | — | +20.05% |
| 06/13/2026 | $0.02260 | $0.02282 | $0.02113 |
$0.02168 | $1.78M | — | -4.07% |
| 06/12/2026 | $0.02443 | $0.02546 | $0.02193 |
$0.02261 | $1.15M | — | -7.45% |
| 06/11/2026 | $0.02240 | $0.02500 | $0.02185 |
$0.02443 | $1.91M | — | +9.06% |
| 06/10/2026 | $0.02125 | $0.02541 | $0.02037 |
$0.02238 | $1.99M | — | +5.32% |
| 06/09/2026 | $0.02121 | $0.02198 | $0.01911 |
$0.02128 | $1.58M | — | +0.33% |
| 06/08/2026 | $0.02164 | $0.02328 | $0.01892 |
$0.02121 | $5.31M | — | -1.99% |
| 06/07/2026 | $0.01788 | $0.02199 | $0.01779 |
$0.02165 | $2.12M | — | +21.09% |
| 06/06/2026 | $0.01840 | $0.01934 | $0.01752 |
$0.01793 | $1.86M | — | -2.55% |
| 06/05/2026 | $0.01725 | $0.01845 | $0.01600 |
$0.01845 | $1.45M | — | +6.96% |
| 06/04/2026 | $0.02060 | $0.02077 | $0.01708 |
$0.01728 | $1.39M | — | -16.12% |
| 06/03/2026 | $0.02295 | $0.02530 | $0.01968 |
$0.02058 | $3.01M | — | -10.33% |
| 06/02/2026 | $0.02223 | $0.02465 | $0.02097 |
$0.02294 | $1.81M | — | +3.19% |
| 06/01/2026 | $0.02513 | $0.02711 | $0.02186 |
$0.02222 | $1.75M | — | -11.58% |
| 05/31/2026 | $0.02281 | $0.03049 | $0.02252 |
$0.02513 | $3.07M | — | +10.17% |
| 05/30/2026 | $0.02118 | $0.02400 | $0.02033 |
$0.02281 | $1.15M | — | +7.70% |
| 05/29/2026 | $0.02126 | $0.02238 | $0.02016 |
$0.02117 | $1.01M | — | -0.42% |
| 05/28/2026 | $0.02040 | $0.02137 | $0.01973 |
$0.02125 | $956.00K | — | +4.17% |
| 05/27/2026 | $0.02401 | $0.02432 | $0.02015 |
$0.02040 | $1.85M | — | -15.04% |
| 05/26/2026 | $0.02510 | $0.02549 | $0.01928 |
$0.02398 | $1.59M | — | -4.46% |
| 05/25/2026 | $0.02798 | $0.02859 | $0.02454 |
$0.02510 | $1.98M | — | -10.29% |
| 05/24/2026 | $0.02939 | $0.03026 | $0.02742 |
$0.02799 | $1.44M | — | -4.76% |
| 05/23/2026 | $0.02964 | $0.03238 | $0.02886 |
$0.02937 | $998.27K | — | -0.91% |
| 05/22/2026 | $0.03125 | $0.03229 | $0.02729 |
$0.02959 | $1.74M | — | -5.31% |
| 05/21/2026 | $0.02653 | $0.03188 | $0.02648 |
$0.03130 | $1.27M | — | +17.98% |
| 05/20/2026 | $0.02777 | $0.02833 | $0.02610 |
$0.02647 | $1.24M | — | -4.68% |
| 05/19/2026 | $0.02735 | $0.02910 | $0.02629 |
$0.02777 | $1.24M | — | +1.54% |
| 05/18/2026 | $0.03069 | $0.03104 | $0.02685 |
$0.02735 | $1.03M | — | -10.88% |
| 05/17/2026 | $0.03269 | $0.03379 | $0.02619 |
$0.03070 | $3.31M | — | -6.09% |
| 05/16/2026 | $0.02734 | $0.03374 | $0.02559 |
$0.03255 | $732.99K | — | +19.06% |
| 05/15/2026 | $0.02315 | $0.02774 | $0.02283 |
$0.02737 | $1.07M | — | +18.23% |
| 05/14/2026 | $0.02739 | $0.02860 | $0.02302 |
$0.02319 | $1.72M | — | -15.33% |
| 05/13/2026 | $0.02773 | $0.02843 | $0.02631 |
$0.02739 | $1.64M | — | -1.23% |
| 05/12/2026 | $0.03096 | $0.03187 | $0.02760 |
$0.02773 | $1.45M | — | -10.43% |
| 05/11/2026 | $0.03415 | $0.03555 | $0.03046 |
$0.03096 | $1.47M | — | -9.34% |
| 05/10/2026 | $0.04090 | $0.04441 | $0.03373 |
$0.03415 | $2.65M | — | -16.50% |
| 05/09/2026 | $0.03486 | $0.04096 | $0.03470 |
$0.04096 | $1.51M | — | +17.50% |
| 05/08/2026 | $0.03701 | $0.03939 | $0.03353 |
$0.03485 | $880.23K | — | -5.84% |
| 05/07/2026 | $0.03814 | $0.04310 | $0.03550 |
$0.03700 | $2.97M | — | -2.99% |
| 05/06/2026 | $0.03851 | $0.05486 | $0.03801 |
$0.03814 | $3.65M | — | -0.96% |
| 05/05/2026 | $0.03104 | $0.04656 | $0.03104 |
$0.03846 | $1.92M | — | +23.90% |
| 05/04/2026 | $0.02139 | $0.03184 | $0.02134 |
$0.03112 | $1.05M | — | +45.49% |
| 05/03/2026 | $0.02309 | $0.02356 | $0.01969 |
$0.02141 | $3.77M | — | -7.28% |
| 05/02/2026 | $0.01991 | $0.02691 | $0.01985 |
$0.02316 | $1.49M | — | +16.32% |
| 05/01/2026 | $0.01797 | $0.01998 | $0.01786 |
$0.01986 | $672.51K | — | +10.52% |
| 04/30/2026 | $0.01833 | $0.01847 | $0.01718 |
$0.01797 | $1.56M | — | -1.96% |
| 04/29/2026 | $0.01872 | $0.01938 | $0.01746 |
$0.01834 | $1.09M | — | -2.03% |
| 04/28/2026 | $0.01824 | $0.02058 | $0.01805 |
$0.01872 | $1.32M | — | +2.63% |
| 04/27/2026 | $0.01750 | $0.01842 | $0.01747 |
$0.01825 | $1.32M | — | +4.29% |
| 04/26/2026 | $0.01800 | $0.01828 | $0.01732 |
$0.01751 | $3.30M | — | -2.72% |
| 04/25/2026 | $0.01755 | $0.01851 | $0.01742 |
$0.01801 | $1.55M | — | +2.62% |
| 04/24/2026 | $0.01976 | $0.01993 | $0.01730 |
$0.01755 | $708.84K | — | -11.18% |
| 04/23/2026 | $0.01775 | $0.02180 | $0.01711 |
$0.01987 | $3.40M | — | +11.94% |
| 04/22/2026 | $0.01757 | $0.01843 | $0.01700 |
$0.01774 | $1.03M | — | +0.97% |
| 04/21/2026 | $0.01749 | $0.01822 | $0.01697 |
$0.01758 | $1.92M | — | +0.51% |
| 04/20/2026 | $0.01759 | $0.01822 | $0.01726 |
$0.01750 | $1.63M | — | -0.51% |
| 04/19/2026 | $0.01826 | $0.01842 | $0.01685 |
$0.01759 | $2.11M | — | -3.67% |
| 04/18/2026 | $0.02140 | $0.02155 | $0.01747 |
$0.01828 | $1.53M | — | -14.58% |
| 04/17/2026 | $0.01944 | $0.02949 | $0.01934 |
$0.02140 | $854.62K | — | +10.08% |
| 04/16/2026 | $0.01873 | $0.01997 | $0.01851 |
$0.01944 | $1.94M | — | +3.79% |
| 04/15/2026 | $0.01733 | $0.01939 | $0.01732 |
$0.01873 | $1.61M | — | +8.08% |
| 04/14/2026 | $0.01889 | $0.01918 | $0.01714 |
$0.01733 | $977.36K | — | -8.26% |
| 04/13/2026 | $0.01605 | $0.01995 | $0.01598 |
$0.01889 | $2.80M | — | +17.69% |
| 04/12/2026 | $0.01565 | $0.01742 | $0.01557 |
$0.01605 | $1.41M | — | +2.56% |
| 04/11/2026 | $0.01624 | $0.01631 | $0.01523 |
$0.01565 | $2.31M | — | -3.63% |
| 04/10/2026 | $0.01690 | $0.01714 | $0.01558 |
$0.01624 | $933.19K | — | -3.91% |
| 04/09/2026 | $0.01961 | $0.01990 | $0.01452 |
$0.01689 | $1.77M | — | -13.87% |
| 04/08/2026 | $0.01874 | $0.01984 | $0.01853 |
$0.01961 | $991.62K | — | +4.64% |
| 04/07/2026 | $0.01891 | $0.01994 | $0.01851 |
$0.01874 | $2.26M | — | -0.90% |
| 04/06/2026 | $0.01891 | $0.01958 | $0.01837 |
$0.01890 | $4.87M | — | -0.05% |
| 04/05/2026 | $0.01938 | $0.02179 | $0.01871 |
$0.01891 | $2.62M | — | -2.43% |
| 04/04/2026 | $0.01784 | $0.01961 | $0.01763 |
$0.01930 | $1.48M | — | +8.18% |
| 04/03/2026 | $0.01799 | $0.01817 | $0.01733 |
$0.01785 | $868.25K | — | -0.78% |
| 04/02/2026 | $0.01719 | $0.01907 | $0.01710 |
$0.01799 | $3.58M | — | +4.65% |
| 04/01/2026 | $0.01828 | $0.01850 | $0.01680 |
$0.01719 | $1.32M | — | -5.96% |
| 03/31/2026 | $0.01873 | $0.01945 | $0.01771 |
$0.01828 | $1.50M | — | -2.40% |
| 03/30/2026 | $0.01742 | $0.02071 | $0.01709 |
$0.01877 | $1.48M | — | +7.75% |
| 03/29/2026 | $0.01703 | $0.01763 | $0.01564 |
$0.01742 | $2.79M | — | +2.29% |
| 03/28/2026 | $0.01802 | $0.01805 | $0.01690 |
$0.01703 | $813.27K | — | -5.49% |
| 03/27/2026 | $0.01788 | $0.01813 | $0.01711 |
$0.01794 | $696.98K | — | +0.34% |
| 03/26/2026 | $0.01926 | $0.01945 | $0.01737 |
$0.01788 | $1.54M | — | -7.17% |
| 03/25/2026 | $0.01940 | $0.02036 | $0.01891 |
$0.01926 | $878.06K | — | -0.72% |
| 03/24/2026 | $0.01975 | $0.02149 | $0.01886 |
$0.01940 | $852.90K | — | -1.77% |
| 03/23/2026 | $0.01735 | $0.02087 | $0.01692 |
$0.01975 | $2.65M | — | +13.83% |
| 03/22/2026 | $0.01734 | $0.01816 | $0.01652 |
$0.01735 | $1.40M | — | +0.06% |
| 03/21/2026 | $0.01809 | $0.01863 | $0.01719 |
$0.01733 | $1.06M | — | -4.20% |
| 03/20/2026 | $0.01805 | $0.01821 | $0.01749 |
$0.01809 | $569.59K | — | +0.22% |
| 03/19/2026 | $0.01797 | $0.01818 | $0.01760 |
$0.01805 | $637.16K | — | +0.45% |
| 03/18/2026 | $0.01795 | $0.01894 | $0.01767 |
$0.01798 | $944.94K | — | +0.17% |
| 03/17/2026 | $0.02040 | $0.02059 | $0.01757 |
$0.01793 | $2.25M | — | -12.11% |
| 03/16/2026 | $0.02101 | $0.02144 | $0.02030 |
$0.02041 | $807.88K | — | -2.86% |
| 03/15/2026 | $0.02164 | $0.02316 | $0.02094 |
$0.02100 | $1.44M | — | -2.96% |
| 03/14/2026 | $0.02133 | $0.02248 | $0.02041 |
$0.02164 | $597.33K | — | +1.45% |
| 03/13/2026 | $0.02123 | $0.02366 | $0.02031 |
$0.02139 | $522.77K | — | +0.75% |
| 03/12/2026 | $0.02068 | $0.02191 | $0.01941 |
$0.02123 | $1.17M | — | +2.66% |
| 03/11/2026 | $0.01963 | $0.02118 | $0.01937 |
$0.02070 | $769.91K | — | +5.45% |
| 03/10/2026 | $0.02089 | $0.02141 | $0.01957 |
$0.01962 | $743.14K | — | -6.08% |
| 03/09/2026 | $0.02120 | $0.02232 | $0.02013 |
$0.02089 | $885.44K | — | -1.46% |
| 03/08/2026 | $0.02442 | $0.02497 | $0.02090 |
$0.02120 | $1.26M | — | -13.19% |
| 03/07/2026 | $0.01977 | $0.02677 | $0.01900 |
$0.02446 | $1.78M | — | +23.72% |
| 03/06/2026 | $0.02778 | $0.02960 | $0.01588 |
$0.01973 | $705.20K | — | -28.98% |
| 03/05/2026 | $0.03124 | $0.03961 | $0.02729 |
$0.02776 | $893.46K | — | -11.14% |
| 03/04/2026 | $0.02788 | $0.03220 | $0.02744 |
$0.03124 | $696.95K | — | +12.05% |
| 03/03/2026 | $0.02759 | $0.02905 | $0.02618 |
$0.02783 | $1.23M | — | +0.87% |
| 03/02/2026 | $0.02894 | $0.02916 | $0.02714 |
$0.02762 | $825.06K | — | -4.56% |
| 03/01/2026 | $0.02892 | $0.02953 | $0.02728 |
$0.02895 | $1.11M | — | +0.10% |
| 02/28/2026 | $0.02878 | $0.03083 | $0.02778 |
$0.02892 | $783.47K | — | +0.49% |
| 02/27/2026 | $0.02844 | $0.03024 | $0.02648 |
$0.02883 | $758.95K | — | +1.37% |
| 02/26/2026 | $0.02851 | $0.03073 | $0.02775 |
$0.02846 | $2.38M | — | -0.18% |
| 02/25/2026 | $0.02952 | $0.03296 | $0.02777 |
$0.02854 | $1.01M | — | -3.32% |
| 02/24/2026 | $0.02834 | $0.03111 | $0.02821 |
$0.02953 | $867.88K | — | +4.20% |
| 02/23/2026 | $0.02859 | $0.03076 | $0.02703 |
$0.02834 | $817.89K | — | -0.87% |
| 02/22/2026 | $0.03829 | $0.03898 | $0.02823 |
$0.02859 | $2.42M | — | -25.33% |
| 02/21/2026 | $0.03968 | $0.04044 | $0.03802 |
$0.03829 | $869.86K | — | -3.50% |
| 02/20/2026 | $0.04052 | $0.04156 | $0.03913 |
$0.03969 | $472.81K | — | -2.05% |
| 02/19/2026 | $0.03898 | $0.04211 | $0.03883 |
$0.04052 | $1.32M | — | +3.95% |
| 02/18/2026 | $0.04101 | $0.04218 | $0.03846 |
$0.03903 | $1.12M | — | -4.83% |
| 02/17/2026 | $0.04206 | $0.04400 | $0.04022 |
$0.04101 | $839.04K | — | -2.50% |
| 02/16/2026 | $0.03927 | $0.04492 | $0.03821 |
$0.04203 | $984.96K | — | +7.03% |
| 02/15/2026 | $0.04395 | $0.05456 | $0.03743 |
$0.03930 | $1.17M | — | -10.58% |
| 02/14/2026 | $0.03982 | $0.04478 | $0.03744 |
$0.04389 | $803.78K | — | +10.22% |
| 02/13/2026 | $0.04415 | $0.04595 | $0.03900 |
$0.03983 | $1.01M | — | -9.78% |
| 02/12/2026 | $0.04486 | $0.05521 | $0.04256 |
$0.04415 | $1.47M | — | -1.58% |
| 02/11/2026 | $0.1380 | $0.1450 | $0.04383 |
$0.04493 | $1.32M | — | -67.44% |
| 02/10/2026 | $0.1228 | $0.1631 | $0.1149 |
$0.1374 | $1.32M | — | +11.89% |
| 02/09/2026 | $0.09026 | $0.1257 | $0.09018 |
$0.1227 | $923.27K | — | +35.98% |
| 02/08/2026 | $0.08673 | $0.09196 | $0.07876 |
$0.09043 | $1.18M | — | +4.27% |
| 02/07/2026 | $0.09096 | $0.1088 | $0.08200 |
$0.08649 | $540.49K | — | -4.91% |
| 02/06/2026 | $0.1102 | $0.1119 | $0.08842 |
$0.09100 | $630.64K | — | -17.44% |
| 02/05/2026 | $0.1051 | $0.1327 | $0.09961 |
$0.1103 | $1.53M | — | +5.02% |
| 02/04/2026 | $0.09955 | $0.1067 | $0.09064 |
$0.1051 | $3.20M | — | +5.52% |
| 02/03/2026 | $0.1417 | $0.1470 | $0.09631 |
$0.09957 | $5.29M | — | -29.71% |
| 02/02/2026 | $0.1594 | $0.1766 | $0.1106 |
$0.1417 | $1.05M | — | -11.09% |
| 02/01/2026 | $0.1545 | $0.1693 | $0.1343 |
$0.1594 | $3.06M | — | +3.15% |
| 01/31/2026 | $0.1292 | $0.1621 | $0.1275 |
$0.1546 | $2.74M | — | +19.67% |
| 01/30/2026 | $0.1285 | $0.1390 | $0.1265 |
$0.1292 | $895.53K | — | +0.54% |
| 01/29/2026 | $0.1275 | $0.1310 | $0.1193 |
$0.1285 | $2.06M | — | +0.78% |
| 01/28/2026 | $0.1337 | $0.1343 | $0.1202 |
$0.1275 | $1.70M | — | -4.61% |
| 01/27/2026 | $0.1294 | $0.1646 | $0.1288 |
$0.1337 | $2.08M | — | +3.29% |
| 01/26/2026 | $0.1320 | $0.1516 | $0.1274 |
$0.1294 | $1.05M | — | -1.98% |
| 01/25/2026 | $0.1255 | $0.1420 | $0.1160 |
$0.1321 | $3.95M | — | +5.24% |
| 01/24/2026 | $0.1364 | $0.1392 | $0.1200 |
$0.1255 | $1.71M | — | -8.02% |
| 01/23/2026 | $0.1251 | $0.1650 | $0.1224 |
$0.1364 | $1.49M | — | +9.05% |
| 01/22/2026 | $0.1336 | $0.1479 | $0.1131 |
$0.1251 | $3.72M | — | -6.36% |
| 01/21/2026 | $0.1365 | $0.1820 | $0.1299 |
$0.1336 | $4.03M | — | -2.10% |
| 01/20/2026 | $0.2331 | $0.3538 | $0.1348 |
$0.1365 | $6.86M | — | -41.44% |
| 01/19/2026 | $0.2069 | $0.2450 | $0.1809 |
$0.2332 | $4.28M | — | +12.72% |
| 01/18/2026 | $0.1451 | $0.2227 | $0.1446 |
$0.2069 | $3.56M | — | +42.59% |
| 01/17/2026 | $0.1419 | $0.1640 | $0.1212 |
$0.1451 | $1.55M | — | +2.23% |
| 01/16/2026 | $0.1040 | $0.1474 | $0.09194 |
$0.1418 | $1.97M | — | +36.32% |
| 01/15/2026 | $0.08125 | $0.1137 | $0.07760 |
$0.1041 | $3.72M | — | +28.15% |
| 01/14/2026 | $0.05010 | $0.08357 | $0.04994 |
$0.08130 | $4.48M | — | +62.28% |
| 01/13/2026 | $0.04195 | $0.05524 | $0.04136 |
$0.05015 | $3.95M | — | +19.55% |
| 01/12/2026 | $0.04498 | $0.04623 | $0.04070 |
$0.04197 | $3.30M | — | -6.69% |
| 01/11/2026 | $0.04177 | $0.04613 | $0.04081 |
$0.04499 | $2.83M | — | +7.71% |
| 01/10/2026 | $0.04043 | $0.04443 | $0.03940 |
$0.04177 | $1.12M | — | +3.31% |
| 01/09/2026 | $0.03930 | $0.04139 | $0.03770 |
$0.04043 | $1.58M | — | +2.88% |
| 01/08/2026 | $0.04105 | $0.04257 | $0.03800 |
$0.03930 | $2.98M | — | -4.26% |
| 01/07/2026 | $0.04182 | $0.04268 | $0.03807 |
$0.04105 | $3.10M | — | -1.84% |
| 01/06/2026 | $0.03636 | $0.04880 | $0.03556 |
$0.04176 | $3.28M | — | +14.85% |
| 01/05/2026 | $0.03607 | $0.03783 | $0.03476 |
$0.03636 | $2.86M | — | +0.80% |
| 01/04/2026 | $0.03557 | $0.03884 | $0.03544 |
$0.03606 | $2.70M | — | +1.38% |
| 01/03/2026 | $0.03516 | $0.03879 | $0.03461 |
$0.03557 | $2.07M | — | +1.17% |
| 01/02/2026 | $0.03435 | $0.03709 | $0.03371 |
$0.03516 | $2.17M | — | +2.36% |
| 01/01/2026 | $0.03581 | $0.03688 | $0.03349 |
$0.03447 | $2.77M | — | -3.74% |
| 12/31/2025 | $0.03553 | $0.03857 | $0.03473 |
$0.03581 | $2.21M | — | +0.79% |
| 12/30/2025 | $0.03610 | $0.04022 | $0.03425 |
$0.03553 | $2.91M | — | -1.58% |
| 12/29/2025 | $0.03466 | $0.03949 | $0.03359 |
$0.03606 | $3.20M | — | +4.04% |
| 12/28/2025 | $0.03625 | $0.04049 | $0.03381 |
$0.03467 | $3.92M | — | -4.36% |
| 12/27/2025 | $0.03713 | $0.03852 | $0.03593 |
$0.03626 | $1.18M | — | -2.34% |
| 12/26/2025 | $0.03634 | $0.03971 | $0.03528 |
$0.03711 | $1.81M | — | +2.12% |
| 12/25/2025 | $0.03679 | $0.04209 | $0.03522 |
$0.03637 | $2.85M | — | -1.14% |
| 12/24/2025 | $0.04489 | $0.04490 | $0.03626 |
$0.03676 | $1.85M | — | -18.11% |
| 12/23/2025 | $0.04228 | $0.04542 | $0.04024 |
$0.04490 | $2.58M | — | +6.20% |
| 12/22/2025 | $0.04429 | $0.04930 | $0.04133 |
$0.04228 | $2.98M | — | -4.54% |
| 12/21/2025 | $0.04377 | $0.05329 | $0.04309 |
$0.04430 | $3.00M | — | +1.21% |
| 12/20/2025 | $0.04766 | $0.05618 | $0.04054 |
$0.04378 | $2.42M | — | -8.14% |
| 12/19/2025 | $0.08695 | $0.1191 | $0.04327 |
$0.04767 | $4.07M | — | -45.18% |
| 12/18/2025 | $0.08286 | $0.1070 | $0.06419 |
$0.08702 | $4.62M | — | +5.02% |
| 12/17/2025 | $0.08873 | $0.1126 | $0.06600 |
$0.08286 | $3.24M | — | -6.62% |
| 12/16/2025 | $0.09119 | $0.1070 | $0.08130 |
$0.08878 | $2.33M | — | -2.64% |
| 12/15/2025 | $0.07355 | $0.1531 | $0.07080 |
$0.09119 | $3.22M | — | +23.98% |
| 12/14/2025 | $0.08118 | $0.08924 | $0.05340 |
$0.07374 | $2.98M | — | -9.16% |
| 12/13/2025 | $0.04501 | $0.09000 | $0.03943 |
$0.08175 | $1.75M | — | +81.63% |
| 12/12/2025 | $0.03914 | $0.04989 | $0.03350 |
$0.04503 | $2.45M | — | +15.05% |
| 12/11/2025 | $0.04885 | $0.04961 | $0.03658 |
$0.03919 | $3.35M | — | -19.77% |
| 12/10/2025 | $0.05867 | $0.06453 | $0.04869 |
$0.04883 | $3.91M | — | -16.77% |
| 12/09/2025 | $0.04390 | $0.05894 | $0.03745 |
$0.05863 | $3.86M | — | +33.55% |
| 12/08/2025 | $0.03011 | $0.05672 | $0.02879 |
$0.04391 | $3.63M | — | +45.83% |
| 12/07/2025 | $0.03695 | $0.04950 | $0.02739 |
$0.03012 | $4.00M | — | -18.48% |
| 12/06/2025 | $0.01557 | $0.03824 | $0.01544 |
$0.03695 | $2.08M | — | +137.32% |
| 12/05/2025 | $0.01546 | $0.01618 | $0.01473 |
$0.01557 | $3.32M | — | +0.71% |
| 12/04/2025 | $0.01582 | $0.01654 | $0.01527 |
$0.01546 | $4.03M | — | -2.28% |
| 12/03/2025 | $0.01582 | $0.01665 | $0.01542 |
$0.01583 | $8.52M | — | +0.06% |
| 12/02/2025 | $0.01589 | $0.01670 | $0.01529 |
$0.01584 | $11.47M | — | -0.31% |
| 12/01/2025 | $0.01591 | $0.01664 | $0.01499 |
$0.01589 | $8.02M | — | -0.13% |
| 11/30/2025 | $0.01855 | $0.01866 | $0.01502 |
$0.01571 | $7.12M | — | -15.31% |
| 11/29/2025 | $0.01725 | $0.01896 | $0.01664 |
$0.01854 | $5.44M | — | +7.48% |
| 11/28/2025 | $0.01758 | $0.01793 | $0.01664 |
$0.01725 | $5.60M | — | -1.88% |
| 11/27/2025 | $0.01767 | $0.01870 | $0.01679 |
$0.01758 | $7.55M | — | -0.51% |
| 11/26/2025 | $0.01870 | $0.02049 | $0.01465 |
$0.01767 | $9.99M | — | -5.51% |
| 11/25/2025 | $0.01797 | $0.02161 | $0.01770 |
$0.01870 | $7.19M | — | +4.06% |
| 11/24/2025 | $0.01968 | $0.02050 | $0.01752 |
$0.01796 | $6.50M | — | -8.74% |
| 11/23/2025 | $0.02160 | $0.02195 | $0.01918 |
$0.01969 | $3.43M | — | -8.84% |
| 11/22/2025 | $0.02151 | $0.02335 | $0.02146 |
$0.02160 | $2.04M | — | +0.42% |
| 11/21/2025 | $0.02199 | $0.02345 | $0.02100 |
$0.02151 | $2.84M | — | -2.18% |
| 11/20/2025 | $0.02467 | $0.02534 | $0.02103 |
$0.02199 | $5.65M | — | -10.86% |
| 11/19/2025 | $0.02492 | $0.02575 | $0.02256 |
$0.02475 | $3.71M | — | -0.68% |
| 11/18/2025 | $0.02457 | $0.02586 | $0.02369 |
$0.02492 | $3.39M | — | +1.42% |
| 11/17/2025 | $0.02404 | $0.02541 | $0.02357 |
$0.02458 | $5.03M | — | +2.25% |
| 11/16/2025 | $0.02446 | $0.02645 | $0.02380 |
$0.02404 | $3.29M | — | -1.72% |
| 11/15/2025 | $0.02584 | $0.02699 | $0.02422 |
$0.02446 | $1.65M | — | -5.34% |
| 11/14/2025 | $0.02647 | $0.02759 | $0.02500 |
$0.02585 | $2.55M | — | -2.34% |
| 11/13/2025 | $0.03069 | $0.03079 | $0.02505 |
$0.02647 | $3.70M | — | -13.75% |
| 11/12/2025 | $0.03240 | $0.03327 | $0.03019 |
$0.03069 | $2.17M | — | -5.28% |
| 11/11/2025 | $0.03470 | $0.03547 | $0.03215 |
$0.03241 | $1.68M | — | -6.60% |
| 11/10/2025 | $0.03394 | $0.03771 | $0.03369 |
$0.03470 | $1.99M | — | +2.24% |
| 11/09/2025 | $0.03426 | $0.03561 | $0.03287 |
$0.03394 | $2.03M | — | -0.93% |
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