CoinXview PortfolioApp
EN
Coin: 1,236Exchanges: 22Market cap: $2.51T −0.16%Vol 24h: $22.72BDominance: BTC 59.1% ETH 10.0%ETH gas: 0.05 gweiFear & Greed: 39/100

Bonfida (FIDA) price history

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

Monthly returns FIDA

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-36%-30%-17%+25%+53%-19%-17%+8.8%+15%-22%-11%—-58%
2025-18%-40%-21%-12%-13%+8.9%+26%-12%-11%-29%-14%-26%-85%
2024-24%+48%+47%-49%+3.0%+1.8%-15%-10%+36%-27%+50%-28%-28%
2023+44%+20%-17%-5.8%-16%-27%-8.7%-34%+9.9%+7.4%+34%+46%+15%
2022-35%-20%-1.1%-41%-53%-29%+48%-22%+13%-15%+0.4%-28%-92%
2021—————————+35%+1.2%-57%-41%
Monthly average-14%-4.3%-1.7%-16%-5.4%-13%+6.6%-14%+13%-8.5%+14%-19%
Up years1/52/51/51/52/52/52/51/54/52/64/51/5

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/11/2026$0.01530$0.01536$0.01458 $0.01485$129.18K$14.72M-2.94%
11/10/2026$0.01523$0.01572$0.01506 $0.01531$235.63K$15.17M+0.53%
11/09/2026$0.01472$0.01597$0.01459 $0.01528$461.39K$15.14M+3.80%
11/08/2026$0.01557$0.01557$0.01437 $0.01472$134.73K$14.59M-5.46%
11/07/2026$0.01576$0.01587$0.01533 $0.01554$65.44K$15.40M-1.40%
11/06/2026$0.01515$0.01607$0.01515 $0.01575$108.47K$15.61M+3.96%
11/05/2026$0.01637$0.01660$0.01488 $0.01515$236.25K$15.01M-7.45%
11/04/2026$0.01615$0.01682$0.01547 $0.01637$221.61K$16.22M+1.36%
11/03/2026$0.01586$0.01624$0.01563 $0.01611$68.27K$15.96M+1.58%
11/02/2026$0.01658$0.01667$0.01564 $0.01581$124.73K$15.67M-4.64%
11/01/2026$0.01664$0.01682$0.01633 $0.01654$140.06K$16.39M-0.60%
10/31/2026$0.01696$0.01726$0.01660 $0.01665$204.72K$16.50M-1.83%
10/30/2026$0.01659$0.01703$0.01584 $0.01696$258.79K$16.81M+2.23%
10/29/2026$0.01795$0.01836$0.01654 $0.01662$310.54K$16.47M-7.41%
10/28/2026$0.01796$0.01821$0.01765 $0.01792$163.05K$17.76M-0.22%
10/27/2026$0.01776$0.01806$0.01738 $0.01794$116.62K$17.78M+1.01%
10/26/2026$0.01751$0.01796$0.01723 $0.01776$174.09K$17.60M+1.43%
10/25/2026$0.01784$0.01803$0.01724 $0.01752$184.23K$17.36M-1.79%
10/24/2026$0.01803$0.01823$0.01715 $0.01784$239.49K$17.68M-1.05%
10/23/2026$0.01823$0.01872$0.01759 $0.01806$341.36K$17.90M-0.93%
10/22/2026$0.01910$0.01919$0.01778 $0.01822$375.87K$18.05M-4.61%
10/21/2026$0.01893$0.01945$0.01880 $0.01907$287.51K$18.90M+0.74%
10/20/2026$0.01817$0.01928$0.01787 $0.01894$384.89K$18.77M+4.24%
10/19/2026$0.01810$0.01843$0.01785 $0.01817$200.55K$18.00M+0.39%
10/18/2026$0.01842$0.01851$0.01722 $0.01810$280.67K$17.94M-1.74%
10/17/2026$0.01886$0.01922$0.01796 $0.01842$283.68K$18.25M-2.33%
10/16/2026$0.01923$0.01944$0.01832 $0.01886$292.27K$18.69M-1.92%
10/15/2026$0.01965$0.01973$0.01803 $0.01920$469.63K$19.03M-2.29%
10/14/2026$0.02037$0.02069$0.01928 $0.01963$408.81K$19.45M-3.63%
10/13/2026$0.01950$0.02073$0.01843 $0.02031$704.84K$20.13M+4.15%
10/12/2026$0.02138$0.02194$0.01946 $0.01948$936.63K$19.30M-8.89%
10/11/2026$0.02088$0.02145$0.02050 $0.02138$522.28K$21.19M+2.39%
10/10/2026$0.02082$0.02211$0.02081 $0.02090$848.54K$20.71M+0.38%
10/09/2026$0.02023$0.02109$0.01995 $0.02083$694.12K$20.64M+2.97%
10/08/2026$0.02086$0.02210$0.01910 $0.02020$2.24M$20.02M-3.16%
10/07/2026$0.02186$0.02213$0.01991 $0.02087$770.58K$20.68M-4.53%
10/06/2026$0.02182$0.02239$0.02135 $0.02185$596.94K$21.65M+0.14%
10/05/2026$0.02177$0.02197$0.02114 $0.02182$571.73K$21.62M+0.23%
10/04/2026$0.02194$0.02329$0.02145 $0.02178$2.18M$21.58M-0.73%
10/03/2026$0.02139$0.02218$0.02103 $0.02193$622.03K$21.73M+2.52%
10/02/2026$0.02128$0.02199$0.02046 $0.02140$582.68K$21.21M+0.56%
10/01/2026$0.02126$0.02158$0.02084 $0.02129$372.62K$21.10M+0.14%
09/30/2026$0.02101$0.02179$0.02097 $0.02129$557.89K—+1.33%
09/29/2026$0.02119$0.02172$0.02041 $0.02102$506.16K$20.83M-0.80%
09/28/2026$0.02273$0.02289$0.02066 $0.02119$655.42K—-6.78%
09/27/2026$0.02199$0.02330$0.02181 $0.02275$1.23M$22.54M+3.46%
09/26/2026$0.02217$0.02249$0.02155 $0.02195$424.33K—-0.99%
09/25/2026$0.02155$0.02218$0.02125 $0.02214$314.09K$21.94M+2.74%
09/24/2026$0.02078$0.02195$0.02055 $0.02155$449.46K$21.35M+3.71%
09/23/2026$0.02194$0.02267$0.02045 $0.02078$767.77K$20.59M-5.29%
09/22/2026$0.02156$0.02222$0.02114 $0.02194$665.78K—+1.76%
09/21/2026$0.02094$0.02178$0.02081 $0.02160$647.70K$21.40M+3.15%
09/20/2026$0.02078$0.02134$0.02015 $0.02094$599.14K$20.75M+0.77%
09/19/2026$0.02032$0.02160$0.01998 $0.02078$901.57K$20.59M+2.26%
09/18/2026$0.01931$0.02040$0.01922 $0.02031$467.84K$20.13M+5.18%
09/17/2026$0.01887$0.01942$0.01868 $0.01930$324.54K—+2.28%
09/16/2026$0.01868$0.01888$0.01813 $0.01885$231.19K$18.68M+0.91%
09/15/2026$0.01913$0.01942$0.01823 $0.01866$432.19K$18.49M-2.46%
09/14/2026$0.01914$0.01954$0.01893 $0.01912$394.83K$18.95M-0.10%
09/13/2026$0.01998$0.02029$0.01901 $0.01912$546.18K$18.95M-4.30%
09/12/2026$0.01966$0.02023$0.01964 $0.01998$385.75K$19.80M+1.63%
09/11/2026$0.01879$0.02025$0.01858 $0.01965$1.20M$19.47M+4.58%
09/10/2026$0.01938$0.01958$0.01840 $0.01876$782.02K$18.59M-3.20%
09/09/2026$0.02012$0.02094$0.01872 $0.01937$891.33K$19.19M-3.73%
09/08/2026$0.02066$0.02117$0.01987 $0.02014$992.63K$19.96M-2.52%
09/07/2026$0.02194$0.02207$0.01975 $0.02069$3.83M—-5.70%
09/06/2026$0.01944$0.02407$0.01942 $0.02196$6.24M—+12.96%
09/05/2026$0.01900$0.01957$0.01897 $0.01943$254.22K$19.25M+2.26%
09/04/2026$0.01911$0.01917$0.01860 $0.01901$319.01K$18.84M-0.52%
09/03/2026$0.01842$0.01943$0.01838 $0.01912$442.12K$18.95M+3.80%
09/02/2026$0.01846$0.01879$0.01813 $0.01833$202.86K—-0.70%
09/01/2026$0.01851$0.01884$0.01810 $0.01845$263.98K$18.28M-0.32%
08/31/2026$0.01833$0.01885$0.01828 $0.01851$267.02K$18.34M+0.98%
08/30/2026$0.01935$0.01951$0.01806 $0.01836$452.09K—-5.12%
08/29/2026$0.01926$0.02002$0.01915 $0.01936$490.07K$19.18M+0.52%
08/28/2026$0.02047$0.02065$0.01850 $0.01927$931.17K$19.09M-5.86%
08/27/2026$0.01979$0.02095$0.01948 $0.02047$1.27M$20.28M+3.44%
08/26/2026$0.01865$0.02175$0.01855 $0.01977$4.41M$19.59M+6.01%
08/25/2026$0.01889$0.02031$0.01822 $0.01864$866.21K$18.47M-1.32%
08/24/2026$0.01936$0.01939$0.01867 $0.01891$446.79K$18.74M-2.32%
08/23/2026$0.01868$0.01973$0.01790 $0.01937$486.05K—+3.69%
08/22/2026$0.01959$0.02128$0.01688 $0.01868$1.30M—-4.65%
08/21/2026$0.01875$0.01971$0.01869 $0.01956$819.87K$19.38M+4.32%
08/20/2026$0.01798$0.01887$0.01787 $0.01872$617.87K$18.55M+4.12%
08/19/2026$0.01708$0.01840$0.01698 $0.01796$482.25K—+5.15%
08/18/2026$0.01731$0.01769$0.01688 $0.01708$483.59K—-1.33%
08/17/2026$0.01710$0.01777$0.01706 $0.01731$257.19K—+1.23%
08/16/2026$0.01732$0.01746$0.01707 $0.01712$204.08K$16.96M-1.15%
08/15/2026$0.01756$0.01780$0.01729 $0.01732$269.24K$17.16M-1.37%
08/14/2026$0.01751$0.01841$0.01707 $0.01757$831.37K$17.41M+0.34%
08/13/2026$0.01745$0.01782$0.01710 $0.01745$254.71K—+0.00%
08/12/2026$0.01799$0.01803$0.01728 $0.01744$227.02K$17.28M-3.06%
08/11/2026$0.01815$0.01828$0.01746 $0.01799$377.95K$17.83M-0.88%
08/10/2026$0.01821$0.01848$0.01797 $0.01815$418.52K$17.99M-0.33%
08/09/2026$0.01801$0.01947$0.01790 $0.01819$1.75M$18.02M+1.00%
08/08/2026$0.01831$0.01861$0.01777 $0.01802$510.09K—-1.58%
08/07/2026$0.01869$0.01907$0.01760 $0.01833$769.60K—-1.93%
08/06/2026$0.01991$0.02023$0.01836 $0.01869$2.14M$18.52M-6.13%
08/05/2026$0.01689$0.02293$0.01684 $0.01991$9.82M—+17.88%
08/04/2026$0.01704$0.01711$0.01664 $0.01690$171.12K$16.75M-0.82%
08/03/2026$0.01715$0.01733$0.01655 $0.01703$256.05K$16.88M-0.70%
08/02/2026$0.01684$0.01807$0.01681 $0.01717$444.50K$17.01M+1.96%
08/01/2026$0.01701$0.01751$0.01670 $0.01683$170.35K$16.68M-1.06%
07/31/2026$0.01723$0.01741$0.01649 $0.01701$180.43K$16.86M-1.28%
07/30/2026$0.01724$0.01837$0.01719 $0.01721$316.72K—-0.17%
07/29/2026$0.01804$0.01819$0.01691 $0.01724$238.69K$17.08M-4.43%
07/28/2026$0.01831$0.01843$0.01774 $0.01799$286.62K—-1.75%
07/27/2026$0.01971$0.01982$0.01813 $0.01836$318.51K$18.19M-6.85%
07/26/2026$0.01961$0.02010$0.01949 $0.01969$151.44K—+0.41%
07/25/2026$0.01988$0.02011$0.01944 $0.01961$166.29K—-1.36%
07/24/2026$0.02014$0.02046$0.01962 $0.01986$175.13K$19.68M-1.39%
07/23/2026$0.02075$0.02085$0.01998 $0.02016$175.48K—-2.84%
07/22/2026$0.02115$0.02128$0.02058 $0.02069$214.93K$20.50M-2.17%
07/21/2026$0.02104$0.02137$0.02102 $0.02116$160.72K$20.97M+0.57%
07/20/2026$0.02093$0.02145$0.02055 $0.02104$424.35K$20.85M+0.53%
07/19/2026$0.02154$0.02157$0.02080 $0.02095$285.22K—-2.74%
07/18/2026$0.02092$0.02154$0.02071 $0.02153$273.26K—+2.92%
07/17/2026$0.02105$0.02198$0.02068 $0.02090$485.67K—-0.71%
07/16/2026$0.02140$0.02146$0.02091 $0.02107$251.21K$20.88M-1.54%
07/15/2026$0.02150$0.02172$0.02123 $0.02136$231.51K$21.17M-0.65%
07/14/2026$0.02117$0.02195$0.02117 $0.02152$289.68K—+1.65%
07/13/2026$0.02142$0.02172$0.02080 $0.02117$198.91K—-1.17%
07/12/2026$0.02154$0.02176$0.02130 $0.02144$178.85K—-0.46%
07/11/2026$0.02203$0.02245$0.02154 $0.02155$252.12K$21.35M-2.18%
07/10/2026$0.02185$0.02224$0.02181 $0.02204$298.13K$21.84M+0.87%
07/09/2026$0.02178$0.02206$0.02161 $0.02185$278.18K—+0.32%
07/08/2026$0.02157$0.02233$0.02089 $0.02175$432.64K$21.55M+0.83%
07/07/2026$0.02207$0.02236$0.02133 $0.02156$453.00K—-2.31%
07/06/2026$0.02224$0.02263$0.02122 $0.02206$457.23K—-0.81%
07/05/2026$0.02219$0.02236$0.02160 $0.02226$376.29K—+0.32%
07/04/2026$0.02217$0.02339$0.02198 $0.02219$767.96K—+0.09%
07/03/2026$0.02202$0.02253$0.02190 $0.02217$593.66K$21.97M+0.68%
07/02/2026$0.02186$0.02233$0.02153 $0.02201$609.29K$21.81M+0.69%
07/01/2026$0.02044$0.02309$0.01998 $0.02191$2.19M$21.71M+7.19%
06/30/2026$0.02194$0.02196$0.01986 $0.02044$664.49K$20.25M-6.84%
06/29/2026$0.02171$0.02227$0.02156 $0.02191$526.68K$21.71M+0.92%
06/28/2026$0.02181$0.02256$0.02149 $0.02174$559.63K$21.54M-0.32%
06/27/2026$0.02228$0.02347$0.02160 $0.02184$1.31M—-1.97%
06/26/2026$0.02247$0.02285$0.02171 $0.02228$730.95K—-0.85%
06/25/2026$0.02194$0.02320$0.02100 $0.02241$1.30M—+2.14%
06/24/2026$0.02296$0.02361$0.02053 $0.02194$1.53M—-4.44%
06/23/2026$0.02394$0.02529$0.02208 $0.02303$3.99M$22.82M-3.80%
06/22/2026$0.02126$0.02650$0.02126 $0.02400$5.40M$23.78M+12.89%
06/21/2026$0.02204$0.02251$0.02128 $0.02129$855.13K—-3.40%
06/20/2026$0.02242$0.02258$0.02180 $0.02206$702.31K$21.86M-1.61%
06/19/2026$0.02240$0.02382$0.02161 $0.02242$1.43M$22.22M+0.09%
06/18/2026$0.02418$0.02500$0.02224 $0.02240$1.69M$22.20M-7.36%
06/17/2026$0.02331$0.02471$0.02316 $0.02416$1.56M$23.94M+3.65%
06/16/2026$0.02503$0.02553$0.02320 $0.02329$2.91M$23.08M-6.95%
06/15/2026$0.02326$0.02745$0.02302 $0.02498$4.44M$24.75M+7.39%
06/14/2026$0.02294$0.02478$0.02235 $0.02327$2.61M—+1.44%
06/13/2026$0.02275$0.02422$0.02215 $0.02295$1.62M$22.74M+0.88%
06/12/2026$0.02410$0.02550$0.02242 $0.02276$2.96M—-5.56%
06/11/2026$0.02037$0.02820$0.02037 $0.02414$8.83M$23.92M+18.51%
06/10/2026$0.02261$0.02324$0.02006 $0.02036$1.51M$20.17M-9.95%
06/09/2026$0.02284$0.02500$0.02136 $0.02257$3.35M—-1.18%
06/08/2026$0.02604$0.02812$0.02264 $0.02281$5.51M$22.60M-12.40%
06/07/2026$0.02300$0.03270$0.02236 $0.02603$21.30M—+13.17%
06/06/2026$0.01850$0.02750$0.01756 $0.02300$13.23M—+24.32%
06/05/2026$0.01984$0.02013$0.01740 $0.01851$1.40M$18.34M-6.70%
06/04/2026$0.02186$0.02208$0.01935 $0.01984$1.24M$19.66M-9.24%
06/03/2026$0.02206$0.02332$0.02090 $0.02187$1.80M$21.67M-0.86%
06/02/2026$0.02350$0.02365$0.02160 $0.02205$826.64K$21.85M-6.17%
06/01/2026$0.02515$0.02574$0.02321 $0.02347$1.39M$23.26M-6.68%
05/31/2026$0.02507$0.02584$0.02391 $0.02513$1.55M$24.90M+0.24%
05/30/2026$0.02608$0.02707$0.02486 $0.02508$1.31M—-3.83%
05/29/2026$0.02870$0.02975$0.02607 $0.02607$2.16M$25.83M-9.16%
05/28/2026$0.03119$0.03194$0.02747 $0.02871$2.72M$28.45M-7.95%
05/27/2026$0.03233$0.03291$0.03060 $0.03117$2.69M—-3.59%
05/26/2026$0.03461$0.03579$0.03204 $0.03232$3.91M$32.03M-6.62%
05/25/2026$0.03654$0.03940$0.03397 $0.03461$7.00M$34.30M-5.28%
05/24/2026$0.03399$0.04125$0.03219 $0.03652$17.84M$36.19M+7.44%
05/23/2026$0.03399$0.03754$0.03111 $0.03398$11.59M—-0.03%
05/22/2026$0.04072$0.04719$0.03378 $0.03401$27.91M$33.70M-16.48%
05/21/2026$0.03457$0.04839$0.03012 $0.04071$48.18M$40.34M+17.76%
05/20/2026$0.02160$0.03939$0.02133 $0.03460$35.80M—+60.19%
05/19/2026$0.02138$0.02210$0.01973 $0.02159$5.08M—+0.98%
05/18/2026$0.02420$0.02750$0.02052 $0.02140$25.50M$21.21M-11.57%
05/17/2026$0.01629$0.02481$0.01608 $0.02418$14.52M$23.96M+48.43%
05/16/2026$0.01695$0.01709$0.01590 $0.01628$376.50K$16.13M-3.95%
05/15/2026$0.01820$0.01835$0.01645 $0.01696$571.58K$16.81M-6.81%
05/14/2026$0.01817$0.01861$0.01764 $0.01822$512.95K$18.05M+0.28%
05/13/2026$0.01977$0.01999$0.01790 $0.01817$1.11M$18.00M-8.09%
05/12/2026$0.01931$0.02054$0.01883 $0.01978$2.21M—+2.43%
05/11/2026$0.01940$0.01947$0.01876 $0.01932$554.25K—-0.41%
05/10/2026$0.01862$0.01999$0.01823 $0.01936$1.12M—+3.97%
05/09/2026$0.01892$0.01935$0.01853 $0.01864$584.81K—-1.48%
05/08/2026$0.01836$0.01910$0.01806 $0.01891$478.75K—+3.00%
05/07/2026$0.01824$0.01892$0.01773 $0.01833$1.68M$18.16M+0.49%
05/06/2026$0.01724$0.01859$0.01715 $0.01824$1.44M$18.07M+5.80%
05/05/2026$0.01705$0.01751$0.01697 $0.01726$447.03K$17.10M+1.23%
05/04/2026$0.01684$0.01726$0.01667 $0.01699$445.28K$16.84M+0.89%
05/03/2026$0.01711$0.01717$0.01674 $0.01687$283.34K$16.72M-1.40%
05/02/2026$0.01675$0.01728$0.01667 $0.01714$332.44K—+2.33%
05/01/2026$0.01646$0.01754$0.01642 $0.01678$867.83K$16.63M+1.94%
04/30/2026$0.01673$0.01690$0.01623 $0.01646$330.26K$16.31M-1.61%
04/29/2026$0.01694$0.01736$0.01629 $0.01671$561.15K—-1.36%
04/28/2026$0.01689$0.01721$0.01679 $0.01696$351.76K—+0.41%
04/27/2026$0.01711$0.01739$0.01627 $0.01688$572.84K—-1.34%
04/26/2026$0.01654$0.01752$0.01650 $0.01712$909.10K$16.96M+3.51%
04/25/2026$0.01673$0.01762$0.01643 $0.01654$1.28M$16.39M-1.14%
04/24/2026$0.01672$0.01722$0.01654 $0.01673$663.50K$16.58M+0.06%
04/23/2026$0.01649$0.01694$0.01621 $0.01673$763.15K$16.58M+1.46%
04/22/2026$0.01646$0.01719$0.01642 $0.01650$630.48K$16.35M+0.24%
04/21/2026$0.01661$0.01690$0.01613 $0.01646$506.80K—-0.90%
04/20/2026$0.01579$0.01698$0.01576 $0.01662$750.65K$16.47M+5.26%
04/19/2026$0.01652$0.01683$0.01575 $0.01576$908.61K$15.62M-4.60%
04/18/2026$0.01809$0.01875$0.01632 $0.01651$1.65M$16.36M-8.73%
04/17/2026$0.01761$0.02066$0.01731 $0.01810$5.07M$17.94M+2.78%
04/16/2026$0.01750$0.01769$0.01665 $0.01761$1.56M—+0.63%
04/15/2026$0.01649$0.01856$0.01639 $0.01750$2.72M$17.34M+6.12%
04/14/2026$0.01680$0.01732$0.01624 $0.01649$1.36M—-1.85%
04/13/2026$0.01727$0.01778$0.01623 $0.01682$3.19M$16.67M-2.61%
04/12/2026$0.01603$0.02130$0.01553 $0.01730$11.41M$17.14M+7.92%
04/11/2026$0.01574$0.01644$0.01517 $0.01602$826.22K—+1.78%
04/10/2026$0.01617$0.01631$0.01545 $0.01574$948.63K$15.60M-2.66%
04/09/2026$0.01621$0.01723$0.01611 $0.01615$1.56M—-0.37%
04/08/2026$0.01671$0.01708$0.01612 $0.01622$1.34M—-2.93%
04/07/2026$0.01681$0.01707$0.01601 $0.01672$1.58M$16.57M-0.54%
04/06/2026$0.01720$0.01744$0.01628 $0.01682$2.16M—-2.21%
04/05/2026$0.01929$0.01930$0.01675 $0.01722$2.42M—-10.73%
04/04/2026$0.01846$0.02282$0.01846 $0.01928$10.33M$19.10M+4.44%
04/03/2026$0.01953$0.02316$0.01711 $0.01847$13.47M$18.30M-5.43%
04/02/2026$0.01513$0.02635$0.01490 $0.01953$25.42M—+29.08%
04/01/2026$0.01315$0.01589$0.01306 $0.01518$4.86M—+15.44%
03/31/2026$0.01258$0.01340$0.01240 $0.01315$442.73K$13.03M+4.53%
03/30/2026$0.01239$0.01289$0.01239 $0.01257$284.05K$12.46M+1.45%
03/29/2026$0.01280$0.01288$0.01213 $0.01240$402.17K—-3.13%
03/28/2026$0.01345$0.01348$0.01278 $0.01280$568.02K—-4.83%
03/27/2026$0.01381$0.01413$0.01341 $0.01347$340.62K$13.35M-2.46%
03/26/2026$0.01468$0.01478$0.01373 $0.01382$459.27K$13.69M-5.86%
03/25/2026$0.01469$0.01494$0.01453 $0.01469$325.08K$14.56M+0.00%
03/24/2026$0.01458$0.01543$0.01446 $0.01469$858.07K—+0.75%
03/23/2026$0.01401$0.01515$0.01375 $0.01456$1.03M—+3.93%
03/22/2026$0.01451$0.01461$0.01365 $0.01397$662.77K—-3.72%
03/21/2026$0.01464$0.01522$0.01445 $0.01451$511.66K$14.38M-0.89%
03/20/2026$0.01504$0.01527$0.01441 $0.01464$307.50K$14.51M-2.66%
03/19/2026$0.01541$0.01550$0.01481 $0.01504$305.61K$14.90M-2.40%
03/18/2026$0.01632$0.01656$0.01525 $0.01542$623.27K—-5.51%
03/17/2026$0.01662$0.01689$0.01615 $0.01630$823.18K$16.15M-1.93%
03/16/2026$0.01613$0.01696$0.01605 $0.01661$772.28K—+2.98%
03/15/2026$0.01612$0.01700$0.01586 $0.01611$1.26M$15.96M-0.06%
03/14/2026$0.01592$0.01709$0.01543 $0.01614$1.21M—+1.38%
03/13/2026$0.01567$0.01693$0.01564 $0.01594$1.42M$15.80M+1.72%
03/12/2026$0.01595$0.01602$0.01545 $0.01567$1.12M$15.53M-1.76%
03/11/2026$0.01539$0.01769$0.01529 $0.01595$3.91M$15.81M+3.64%
03/10/2026$0.01508$0.01561$0.01507 $0.01539$944.12K$15.25M+2.06%
03/09/2026$0.01479$0.01561$0.01473 $0.01509$615.02K—+2.03%
03/08/2026$0.01502$0.01526$0.01463 $0.01477$554.09K$14.64M-1.66%
03/07/2026$0.01532$0.01558$0.01491 $0.01501$526.12K$14.87M-2.02%
03/06/2026$0.01588$0.01675$0.01530 $0.01533$1.42M$15.19M-3.46%
03/05/2026$0.01600$0.01666$0.01544 $0.01586$1.03M$15.72M-0.88%
03/04/2026$0.01530$0.01650$0.01490 $0.01610$799.84K$15.95M+5.23%
03/03/2026$0.01490$0.01560$0.01440 $0.01530$573.26K—+2.68%
03/02/2026$0.01460$0.01580$0.01440 $0.01480$538.24K$14.67M+1.37%
03/01/2026$0.01580$0.01650$0.01420 $0.01460$821.03K$14.47M-7.59%
02/28/2026$0.01540$0.01590$0.01420 $0.01580$1.08M$15.66M+2.60%
02/27/2026$0.01570$0.01740$0.01510 $0.01530$1.82M$15.16M-2.55%
02/26/2026$0.01610$0.01620$0.01520 $0.01570$794.46K—-2.48%
02/25/2026$0.01540$0.01670$0.01530 $0.01610$811.55K$15.95M+4.55%
02/24/2026$0.01580$0.01610$0.01530 $0.01540$849.20K—-2.53%
02/23/2026$0.01610$0.01750$0.01520 $0.01580$1.97M—-1.86%
02/22/2026$0.01790$0.01820$0.01570 $0.01610$1.20M—-10.06%
02/21/2026$0.01930$0.01930$0.01750 $0.01790$946.70K—-7.25%
02/20/2026$0.01720$0.02150$0.01700 $0.01940$2.60M—+12.79%
02/19/2026$0.01880$0.01880$0.01710 $0.01720$746.75K—-8.51%
02/18/2026$0.02040$0.02050$0.01870 $0.01880$527.46K—-7.84%
02/17/2026$0.02070$0.02080$0.02010 $0.02040$561.23K—-1.45%
02/16/2026$0.02060$0.02120$0.02040 $0.02070$405.27K$20.51M+0.49%
02/15/2026$0.02170$0.02170$0.02020 $0.02050$535.41K—-5.53%
02/14/2026$0.02130$0.02210$0.02100 $0.02170$380.85K$21.50M+1.88%
02/13/2026$0.02080$0.02130$0.02030 $0.02130$395.29K$21.11M+2.40%
02/12/2026$0.02040$0.02120$0.02000 $0.02080$427.20K$20.61M+1.96%
02/11/2026$0.02000$0.02070$0.01950 $0.02040$504.89K$20.21M+2.00%
02/10/2026$0.02090$0.02090$0.01980 $0.02010$457.07K$19.92M-3.83%
02/09/2026$0.01970$0.02120$0.01910 $0.02090$786.13K$20.71M+6.09%
02/08/2026$0.02050$0.02050$0.01940 $0.01970$386.62K—-3.90%
02/07/2026$0.02080$0.02180$0.01980 $0.02050$919.58K$20.31M-1.44%
02/06/2026$0.01780$0.02130$0.01600 $0.02070$1.01M$20.51M+16.29%
02/05/2026$0.02120$0.02140$0.01750 $0.01770$1.11M$17.54M-16.51%
02/04/2026$0.02130$0.02180$0.02050 $0.02110$546.21K$20.91M-0.94%
02/03/2026$0.02200$0.02220$0.02030 $0.02130$638.52K$21.11M-3.18%
02/02/2026$0.02120$0.02220$0.02040 $0.02200$737.13K$21.80M+3.77%
02/01/2026$0.02270$0.02280$0.02070 $0.02120$866.28K$21.01M-6.61%
01/31/2026$0.02680$0.02770$0.02090 $0.02260$3.04M$22.39M-15.67%
01/30/2026$0.02410$0.02870$0.02340 $0.02680$5.20M$26.56M+11.20%
01/29/2026$0.02520$0.02520$0.02320 $0.02400$588.48K$23.78M-4.76%
01/28/2026$0.02550$0.02590$0.02500 $0.02520$644.64K$24.97M-1.18%
01/27/2026$0.02570$0.02590$0.02470 $0.02550$623.61K$25.27M-0.78%
01/26/2026$0.02510$0.02610$0.02480 $0.02570$682.35K$25.47M+2.39%
01/25/2026$0.02730$0.02780$0.02430 $0.02510$970.83K$24.87M-8.06%
01/24/2026$0.02680$0.02740$0.02640 $0.02730$415.43K$27.05M+1.87%
01/23/2026$0.02690$0.02800$0.02630 $0.02680$933.35K$26.56M-0.37%
01/22/2026$0.02820$0.02880$0.02650 $0.02690$943.07K—-4.61%
01/21/2026$0.03010$0.03090$0.02630 $0.02830$4.15M—-5.98%
01/20/2026$0.03210$0.03230$0.02970 $0.03010$854.72K$29.83M-6.23%
01/19/2026$0.03430$0.03430$0.03080 $0.03210$1.88M$31.81M-6.41%
01/18/2026$0.03570$0.03880$0.03430 $0.03440$1.97M$34.09M-3.64%
01/17/2026$0.03560$0.03660$0.03520 $0.03570$869.65K$35.38M+0.28%
01/16/2026$0.03450$0.03590$0.03420 $0.03550$873.25K$35.18M+2.90%
01/15/2026$0.03630$0.03670$0.03370 $0.03440$1.06M$34.09M-5.23%
01/14/2026$0.03670$0.03750$0.03590 $0.03620$1.26M—-1.36%
01/13/2026$0.03490$0.03700$0.03480 $0.03670$743.76K$36.37M+5.16%
01/12/2026$0.03530$0.03610$0.03440 $0.03480$757.38K$34.48M-1.42%
01/11/2026$0.03580$0.03850$0.03450 $0.03520$1.35M$34.88M-1.68%
01/10/2026$0.03620$0.03650$0.03560 $0.03580$375.20K$35.47M-1.10%
01/09/2026$0.03620$0.03740$0.03580 $0.03630$866.09K$35.97M+0.28%
01/08/2026$0.03680$0.03720$0.03510 $0.03620$744.39K—-1.63%
01/07/2026$0.03810$0.03810$0.03610 $0.03680$853.62K$36.47M-3.41%
01/06/2026$0.03820$0.03920$0.03630 $0.03800$1.57M—-0.52%
01/05/2026$0.03780$0.03890$0.03640 $0.03820$1.55M—+1.06%
01/04/2026$0.03750$0.03870$0.03740 $0.03780$1.49M$37.46M+0.80%
01/03/2026$0.03750$0.03820$0.03680 $0.03750$1.23M—+0.00%
01/02/2026$0.03730$0.03770$0.03600 $0.03750$1.62M$37.16M+0.54%
01/01/2026$0.03550$0.03810$0.03500 $0.03740$1.42M$37.06M+5.35%
12/31/2025$0.03810$0.03810$0.03540 $0.03550$1.42M$35.18M-6.82%
12/30/2025$0.04200$0.04220$0.03730 $0.03810$3.05M$37.75M-9.29%
12/29/2025$0.04260$0.04380$0.04190 $0.04190$910.24K$41.52M-1.64%
12/28/2025$0.04220$0.04790$0.04140 $0.04250$3.06M—+0.71%
12/27/2025$0.04160$0.04240$0.04100 $0.04220$427.91K$41.82M+1.44%
12/26/2025$0.04030$0.04200$0.04010 $0.04160$598.06K$41.22M+3.23%
12/25/2025$0.04060$0.04210$0.04010 $0.04030$620.97K—-0.74%
12/24/2025$0.04040$0.04090$0.03920 $0.04060$366.62K$40.23M+0.50%
12/23/2025$0.04000$0.04330$0.03890 $0.04040$1.09M—+1.00%
12/22/2025$0.03940$0.04030$0.03910 $0.03990$378.85K$39.54M+1.27%
12/21/2025$0.04060$0.04100$0.03870 $0.03930$505.21K—-3.20%
12/20/2025$0.03980$0.04400$0.03940 $0.04060$1.62M$40.23M+2.01%
12/19/2025$0.03750$0.03990$0.03710 $0.03980$543.81K—+6.13%
12/18/2025$0.03920$0.04040$0.03680 $0.03750$580.15K—-4.34%
12/17/2025$0.04140$0.04170$0.03880 $0.03920$709.37K—-5.31%
12/16/2025$0.04060$0.04390$0.04020 $0.04150$1.21M—+2.22%
12/15/2025$0.04200$0.04310$0.03950 $0.04060$609.69K—-3.33%
12/14/2025$0.04430$0.04430$0.04150 $0.04200$401.10K—-5.19%
12/13/2025$0.04370$0.04440$0.04360 $0.04430$286.99K—+1.37%
12/12/2025$0.04480$0.04500$0.04270 $0.04370$514.11K—-2.46%
12/11/2025$0.04500$0.04560$0.04320 $0.04470$721.84K—-0.67%
12/10/2025$0.04560$0.04680$0.04430 $0.04490$972.43K$44.49M-1.54%
12/09/2025$0.04480$0.04720$0.04390 $0.04570$873.35K$45.28M+2.01%
12/08/2025$0.04460$0.04600$0.04430 $0.04490$660.78K—+0.67%
12/07/2025$0.04570$0.04640$0.04320 $0.04460$943.81K$44.19M-2.41%
12/06/2025$0.04430$0.05180$0.04410 $0.04570$3.04M—+3.16%
12/05/2025$0.04560$0.04630$0.04320 $0.04430$963.15K—-2.85%
12/04/2025$0.04750$0.04800$0.04470 $0.04560$1.07M$45.19M-4.00%
12/03/2025$0.04640$0.04790$0.04540 $0.04740$882.22K$46.97M+2.16%
12/02/2025$0.04390$0.04740$0.04310 $0.04640$1.10M—+5.69%
12/01/2025$0.04770$0.04780$0.04260 $0.04390$1.49M—-7.97%
11/30/2025$0.04820$0.05190$0.04760 $0.04770$2.18M—-1.04%
11/29/2025$0.04750$0.05250$0.04700 $0.04830$1.80M—+1.68%
11/28/2025$0.04870$0.04970$0.04680 $0.04750$2.20M—-2.46%
11/27/2025$0.04740$0.05600$0.04720 $0.04880$7.26M—+2.95%
11/26/2025$0.04640$0.04810$0.04530 $0.04730$660.35K—+1.94%
11/25/2025$0.04640$0.04680$0.04450 $0.04650$490.63K$46.08M+0.22%
11/24/2025$0.04460$0.04710$0.04370 $0.04640$824.76K—+4.04%
11/23/2025$0.04500$0.04570$0.04460 $0.04470$604.44K—-0.67%
11/22/2025$0.04520$0.04640$0.04320 $0.04490$831.48K—-0.66%
11/21/2025$0.04750$0.04930$0.04200 $0.04530$2.00M—-4.63%
11/20/2025$0.04710$0.05650$0.04650 $0.04740$3.22M—+0.64%
11/19/2025$0.04820$0.04960$0.04440 $0.04710$1.31M—-2.28%
11/18/2025$0.04710$0.04920$0.04580 $0.04820$877.39K—+2.34%
11/17/2025$0.04940$0.05040$0.04630 $0.04710$1.10M—-4.66%
11/16/2025$0.05100$0.05150$0.04720 $0.04940$852.77K—-3.14%
11/15/2025$0.04990$0.05360$0.04980 $0.05100$1.19M—+2.20%
11/14/2025$0.05200$0.05250$0.04840 $0.04990$1.50M—-4.04%
11/13/2025$0.05360$0.05680$0.05000 $0.05200$1.13M—-2.99%

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

All sections