CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.61T −0.32%Vol 24h: $11.25BDominance: BTC 58.4% ETH 10.5%ETH gas: 0.04 gweiFear & Greed: 45/100

Lịch sử giá FIGHT

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

Monthly returns FIGHT

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026—-7.8%-62%+61%+25%-28%-6.6%+2.7%+15%+9.0%-9.9%—-45%

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
11/07/2026$0.003769$0.003833$0.003600 $0.003743$64.70K$7.67M-0.69%
11/06/2026$0.003606$0.003899$0.003603 $0.003769$68.05K$7.73M+4.52%
11/05/2026$0.003857$0.004078$0.003567 $0.003606$94.25K$7.39M-6.51%
11/04/2026$0.004091$0.004103$0.003807 $0.003857$84.95K$7.91M-5.72%
11/03/2026$0.004457$0.004490$0.004083 $0.004091$96.23K$8.39M-8.21%
11/02/2026$0.004273$0.005121$0.004085 $0.004457$158.61K$9.14M+4.31%
11/01/2026$0.004153$0.004400$0.004118 $0.004266$33.61K$8.75M+2.72%
10/31/2026$0.004200$0.004379$0.004098 $0.004153$42.54K$8.51M-1.12%
10/30/2026$0.003844$0.004354$0.003719 $0.004197$113.02K$8.60M+9.18%
10/29/2026$0.004550$0.004563$0.003648 $0.003844$109.24K$7.88M-15.52%
10/28/2026$0.003747$0.004589$0.003690 $0.004550$147.61K$9.33M+21.43%
10/27/2026$0.003643$0.003803$0.003610 $0.003742$34.94K$7.67M+2.72%
10/26/2026$0.003388$0.003801$0.003388 $0.003643$68.92K$7.47M+7.53%
10/25/2026$0.003407$0.003555$0.003262 $0.003419$67.27K$7.01M+0.35%
10/24/2026$0.003193$0.003487$0.003167 $0.003407$69.91K$6.98M+6.70%
10/23/2026$0.003197$0.003300$0.003148 $0.003193$57.61K$6.55M-0.13%
10/22/2026$0.003225$0.003266$0.003112 $0.003197$94.78K$6.55M-0.87%
10/21/2026$0.002981$0.003330$0.002974 $0.003225$72.69K$6.61M+8.19%
10/20/2026$0.002779$0.003007$0.002731 $0.002981$74.12K$6.11M+7.27%
10/19/2026$0.002720$0.002816$0.002641 $0.002779$66.58K$5.70M+2.17%
10/18/2026$0.002811$0.002813$0.002576 $0.002720$66.54K$5.58M-3.24%
10/17/2026$0.002856$0.002961$0.002756 $0.002811$89.85K$5.76M-1.58%
10/16/2026$0.002853$0.002928$0.002776 $0.002856$68.71K$5.85M+0.11%
10/15/2026$0.003038$0.003038$0.002748 $0.002853$96.08K$5.85M-6.09%
10/14/2026$0.003340$0.003397$0.002893 $0.003036$89.57K$6.22M-9.10%
10/13/2026$0.003362$0.003642$0.003190 $0.003341$67.42K$6.85M-0.62%
10/12/2026$0.003660$0.003666$0.003345 $0.003362$61.93K$6.89M-8.14%
10/11/2026$0.003828$0.003836$0.003400 $0.003660$83.37K$7.50M-4.39%
10/10/2026$0.003818$0.003875$0.003740 $0.003828$90.95K$7.85M+0.26%
10/09/2026$0.003797$0.003917$0.003754 $0.003818$68.35K$7.83M+0.55%
10/08/2026$0.003767$0.003927$0.003613 $0.003797$89.90K$7.78M+0.80%
10/07/2026$0.004194$0.004234$0.003568 $0.003767$82.61K$7.72M-10.18%
10/06/2026$0.004266$0.004354$0.004037 $0.004194$84.93K$8.60M-1.69%
10/05/2026$0.004529$0.004555$0.004115 $0.004266$79.41K$8.75M-5.81%
10/04/2026$0.004507$0.004849$0.004419 $0.004529$139.06K$9.28M+0.49%
10/03/2026$0.004424$0.004606$0.004305 $0.004507$96.18K$9.24M+1.88%
10/02/2026$0.004302$0.004617$0.004169 $0.004424$143.98K$9.07M+2.84%
10/01/2026$0.003810$0.004375$0.003782 $0.004302$119.31K—+12.91%
09/30/2026$0.004096$0.004113$0.003700 $0.003810$81.17K—-6.98%
09/29/2026$0.004139$0.004433$0.004000 $0.004096$124.24K—-1.04%
09/28/2026$0.004031$0.004154$0.003801 $0.004139$91.91K—+2.68%
09/27/2026$0.004194$0.004209$0.003994 $0.004031$74.96K—-3.89%
09/26/2026$0.004007$0.004207$0.004000 $0.004194$95.22K—+4.67%
09/25/2026$0.003879$0.004059$0.003760 $0.004007$71.48K—+3.30%
09/24/2026$0.004204$0.004252$0.003786 $0.003879$101.51K—-7.73%
09/23/2026$0.003928$0.005546$0.003793 $0.004204$230.25K—+7.03%
09/22/2026$0.003546$0.004111$0.003481 $0.003928$78.44K—+10.77%
09/21/2026$0.003636$0.003683$0.003433 $0.003546$71.47K—-2.48%
09/20/2026$0.003587$0.003735$0.003482 $0.003636$92.17K—+1.37%
09/19/2026$0.003353$0.003729$0.003287 $0.003587$62.64K—+6.98%
09/18/2026$0.003247$0.003379$0.003150 $0.003353$64.35K—+3.26%
09/17/2026$0.003279$0.003295$0.003223 $0.003247$59.20K—-0.98%
09/16/2026$0.003285$0.003303$0.003174 $0.003279$75.63K—-0.18%
09/15/2026$0.003449$0.003531$0.003240 $0.003285$61.24K—-4.76%
09/14/2026$0.003595$0.003656$0.003441 $0.003449$58.02K—-4.06%
09/13/2026$0.003760$0.003834$0.003543 $0.003595$60.11K—-4.39%
09/12/2026$0.003403$0.003760$0.003402 $0.003760$75.39K—+10.49%
09/11/2026$0.003235$0.003521$0.003194 $0.003403$62.56K—+5.19%
09/10/2026$0.003180$0.003313$0.003138 $0.003235$67.88K—+1.73%
09/09/2026$0.003454$0.003524$0.003099 $0.003180$62.52K—-7.93%
09/08/2026$0.003654$0.003700$0.003439 $0.003454$72.13K—-5.47%
09/07/2026$0.003582$0.003724$0.003516 $0.003654$60.84K—+2.01%
09/06/2026$0.003494$0.003860$0.003477 $0.003582$69.82K—+2.52%
09/05/2026$0.003411$0.003577$0.003399 $0.003494$64.15K—+2.43%
09/04/2026$0.003446$0.003454$0.003319 $0.003411$62.40K—-1.02%
09/03/2026$0.003345$0.003488$0.003322 $0.003446$61.70K—+3.02%
09/02/2026$0.003360$0.003487$0.003311 $0.003345$61.18K—-0.45%
09/01/2026$0.003318$0.003463$0.003285 $0.003360$61.77K—+1.27%
08/31/2026$0.003289$0.003421$0.003274 $0.003318$61.65K—+0.88%
08/30/2026$0.003563$0.003616$0.003253 $0.003289$65.46K—-7.69%
08/29/2026$0.003706$0.003719$0.003496 $0.003563$64.21K—-3.86%
08/28/2026$0.003947$0.003981$0.003616 $0.003706$71.03K—-6.11%
08/27/2026$0.003833$0.004059$0.003773 $0.003947$81.75K—+2.97%
08/26/2026$0.003416$0.004004$0.003409 $0.003833$95.46K—+12.21%
08/25/2026$0.003376$0.003478$0.003334 $0.003416$68.11K—+1.18%
08/24/2026$0.003472$0.003495$0.003344 $0.003376$66.62K—-2.76%
08/23/2026$0.003261$0.003555$0.003238 $0.003472$69.92K—+6.47%
08/22/2026$0.003664$0.003883$0.003194 $0.003261$84.04K—-11.00%
08/21/2026$0.003632$0.003701$0.003500 $0.003664$77.98K—+0.88%
08/20/2026$0.003558$0.003667$0.003511 $0.003632$78.01K—+2.08%
08/19/2026$0.003355$0.003682$0.003355 $0.003558$83.84K—+6.05%
08/18/2026$0.003878$0.003901$0.003347 $0.003355$111.11K—-13.49%
08/17/2026$0.004322$0.004323$0.003823 $0.003878$100.36K—-10.27%
08/16/2026$0.004309$0.004441$0.004185 $0.004322$84.23K—+0.30%
08/15/2026$0.004069$0.004417$0.004041 $0.004309$117.57K—+5.90%
08/14/2026$0.004035$0.004175$0.003914 $0.004069$92.16K—+0.84%
08/13/2026$0.004036$0.004118$0.003883 $0.004035$90.08K—-0.02%
08/12/2026$0.003700$0.004169$0.003682 $0.004036$124.83K—+9.08%
08/11/2026$0.003716$0.003885$0.003623 $0.003700$96.81K—-0.43%
08/10/2026$0.003735$0.003888$0.003595 $0.003716$95.54K—-0.51%
08/09/2026$0.003542$0.003811$0.003450 $0.003735$97.50K—+5.45%
08/08/2026$0.003810$0.003907$0.003327 $0.003542$115.95K—-7.03%
08/07/2026$0.003488$0.003822$0.003452 $0.003810$125.33K—+9.23%
08/06/2026$0.003524$0.003611$0.003410 $0.003488$82.64K—-1.02%
08/05/2026$0.003394$0.003550$0.003333 $0.003524$106.91K—+3.83%
08/04/2026$0.003399$0.003551$0.003260 $0.003394$118.24K—-0.15%
08/03/2026$0.003168$0.003458$0.003157 $0.003399$122.29K—+7.29%
08/02/2026$0.003298$0.003419$0.003136 $0.003168$199.72K—-3.94%
08/01/2026$0.003230$0.004562$0.003084 $0.003298$400.07K—+2.11%
07/31/2026$0.003105$0.003284$0.003101 $0.003230$80.60K—+4.03%
07/30/2026$0.003053$0.003274$0.003029 $0.003105$62.85K—+1.70%
07/29/2026$0.003145$0.003156$0.002997 $0.003053$60.07K—-2.93%
07/28/2026$0.003092$0.003202$0.003058 $0.003145$68.82K—+1.71%
07/27/2026$0.003306$0.003393$0.003068 $0.003092$82.82K—-6.47%
07/26/2026$0.003432$0.003445$0.003172 $0.003306$66.46K—-3.67%
07/25/2026$0.003340$0.003488$0.003327 $0.003432$61.92K—+2.75%
07/24/2026$0.003381$0.003468$0.003261 $0.003340$75.29K—-1.21%
07/23/2026$0.003464$0.003521$0.003282 $0.003381$76.48K—-2.40%
07/22/2026$0.003312$0.003663$0.003307 $0.003464$86.90K—+4.59%
07/21/2026$0.003364$0.003466$0.003270 $0.003312$60.95K—-1.55%
07/20/2026$0.003254$0.003392$0.003202 $0.003364$65.84K—+3.38%
07/19/2026$0.003164$0.003383$0.003115 $0.003254$59.99K—+2.84%
07/18/2026$0.003113$0.003173$0.003030 $0.003164$70.96K—+1.64%
07/17/2026$0.003138$0.003196$0.003100 $0.003113$68.93K—-0.80%
07/16/2026$0.003132$0.003214$0.003070 $0.003138$58.36K—+0.19%
07/15/2026$0.003165$0.003408$0.003116 $0.003132$60.72K—-1.04%
07/14/2026$0.003070$0.003189$0.002782 $0.003165$62.98K—+3.09%
07/13/2026$0.002976$0.003177$0.002844 $0.003070$58.91K—+3.16%
07/12/2026$0.003048$0.003138$0.002942 $0.002976$63.63K—-2.36%
07/11/2026$0.003136$0.003149$0.003032 $0.003048$65.22K—-2.81%
07/10/2026$0.003260$0.003514$0.003115 $0.003136$56.47K—-3.80%
07/09/2026$0.002992$0.003357$0.002941 $0.003260$54.70K—+8.96%
07/08/2026$0.003148$0.003197$0.002905 $0.002992$61.09K—-4.96%
07/07/2026$0.003532$0.003546$0.003142 $0.003148$59.61K—-10.87%
07/06/2026$0.003588$0.003715$0.003482 $0.003532$65.05K—-1.56%
07/05/2026$0.003694$0.003694$0.003510 $0.003588$60.38K—-2.87%
07/04/2026$0.003450$0.003767$0.003442 $0.003694$58.97K—+7.07%
07/03/2026$0.003414$0.003550$0.003401 $0.003450$62.22K—+1.05%
07/02/2026$0.003405$0.003497$0.003289 $0.003414$66.81K—+0.26%
07/01/2026$0.003460$0.003546$0.003315 $0.003405$63.33K—-1.59%
06/30/2026$0.003572$0.003665$0.003456 $0.003460$79.15K—-3.14%
06/29/2026$0.003278$0.003659$0.003245 $0.003572$62.77K—+8.97%
06/28/2026$0.003378$0.003475$0.003241 $0.003278$68.41K—-2.96%
06/27/2026$0.003425$0.003448$0.003327 $0.003378$55.55K—-1.37%
06/26/2026$0.003404$0.003588$0.003343 $0.003425$67.52K—+0.62%
06/25/2026$0.003489$0.003733$0.003217 $0.003404$68.29K—-2.44%
06/24/2026$0.003876$0.003917$0.003397 $0.003489$63.55K—-9.98%
06/23/2026$0.003831$0.003944$0.003530 $0.003876$64.16K—+1.17%
06/22/2026$0.003632$0.003941$0.003626 $0.003831$57.24K—+5.48%
06/21/2026$0.004089$0.004101$0.003613 $0.003632$70.85K—-11.18%
06/20/2026$0.004131$0.004221$0.004010 $0.004089$75.09K—-1.02%
06/19/2026$0.004095$0.004190$0.003972 $0.004131$63.81K—+0.88%
06/18/2026$0.004100$0.004215$0.003939 $0.004095$81.98K—-0.12%
06/17/2026$0.004115$0.004261$0.004019 $0.004100$70.34K—-0.36%
06/16/2026$0.004189$0.004530$0.003926 $0.004115$116.96K—-1.77%
06/15/2026$0.004112$0.004420$0.003955 $0.004189$139.35K—+1.87%
06/14/2026$0.003311$0.004162$0.003304 $0.004112$83.86K—+24.19%
06/13/2026$0.003414$0.003512$0.003266 $0.003311$77.77K—-3.02%
06/12/2026$0.003887$0.003978$0.003316 $0.003414$111.98K—-12.17%
06/11/2026$0.004112$0.004683$0.003804 $0.003887$251.70K—-5.47%
06/10/2026$0.003184$0.004584$0.003107 $0.004112$181.13K—+29.15%
06/09/2026$0.003275$0.003329$0.003151 $0.003184$59.53K—-2.78%
06/08/2026$0.003411$0.003493$0.003259 $0.003275$60.47K—-3.99%
06/07/2026$0.003401$0.003537$0.003283 $0.003411$63.55K—+0.29%
06/06/2026$0.003464$0.003528$0.003074 $0.003401$66.80K—-1.82%
06/05/2026$0.003749$0.003806$0.003383 $0.003464$71.67K—-7.60%
06/04/2026$0.003941$0.003990$0.003568 $0.003749$71.98K—-4.87%
06/03/2026$0.003977$0.004100$0.003824 $0.003941$78.77K—-0.91%
06/02/2026$0.004730$0.004732$0.003808 $0.003977$146.27K—-15.92%
06/01/2026$0.004825$0.005093$0.004674 $0.004730$63.24K—-1.97%
05/31/2026$0.005099$0.005232$0.004706 $0.004825$63.73K—-5.37%
05/30/2026$0.005260$0.005510$0.005068 $0.005099$58.12K—-3.06%
05/29/2026$0.005434$0.005522$0.004802 $0.005260$81.90K—-3.20%
05/28/2026$0.005304$0.005619$0.005192 $0.005434$77.82K—+2.45%
05/27/2026$0.004663$0.005448$0.004577 $0.005304$99.58K—+13.75%
05/26/2026$0.005065$0.005079$0.004572 $0.004663$75.05K—-7.94%
05/25/2026$0.005119$0.005489$0.004938 $0.005065$108.88K—-1.05%
05/24/2026$0.005094$0.005410$0.005034 $0.005119$80.86K—+0.49%
05/23/2026$0.005101$0.005652$0.004900 $0.005094$114.50K—-0.14%
05/22/2026$0.005430$0.005893$0.005063 $0.005101$141.96K—-6.06%
05/21/2026$0.005501$0.005921$0.005110 $0.005430$174.47K—-1.29%
05/20/2026$0.004682$0.005671$0.004656 $0.005501$138.90K—+17.49%
05/19/2026$0.003844$0.005038$0.003836 $0.004682$175.37K—+21.80%
05/18/2026$0.003713$0.003909$0.003653 $0.003844$59.27K—+3.53%
05/17/2026$0.003632$0.004073$0.003606 $0.003713$72.13K—+2.23%
05/16/2026$0.003884$0.004033$0.003590 $0.003632$61.00K—-6.49%
05/15/2026$0.004289$0.004337$0.003731 $0.003884$87.02K—-9.44%
05/14/2026$0.004065$0.004472$0.003904 $0.004289$84.94K—+5.51%
05/13/2026$0.004734$0.004906$0.004052 $0.004065$103.56K—-14.13%
05/12/2026$0.004510$0.004880$0.004472 $0.004734$76.40K—+4.97%
05/11/2026$0.004616$0.004679$0.004449 $0.004510$79.31K—-2.30%
05/10/2026$0.005007$0.005033$0.004538 $0.004616$89.37K—-7.81%
05/09/2026$0.005218$0.005718$0.004790 $0.005007$140.43K—-4.04%
05/08/2026$0.004428$0.005270$0.004382 $0.005218$85.77K—+17.84%
05/07/2026$0.004304$0.004522$0.004186 $0.004428$79.19K—+2.88%
05/06/2026$0.004677$0.004813$0.004257 $0.004304$74.73K—-7.98%
05/05/2026$0.004155$0.004747$0.004138 $0.004677$85.37K—+12.56%
05/04/2026$0.004495$0.004668$0.004096 $0.004155$82.35K—-7.56%
05/03/2026$0.004535$0.005137$0.004407 $0.004495$113.38K—-0.88%
05/02/2026$0.004452$0.004669$0.004297 $0.004535$81.73K—+1.86%
05/01/2026$0.003866$0.004510$0.003842 $0.004452$87.66K—+15.16%
04/30/2026$0.004052$0.004599$0.003739 $0.003866$75.99K—-4.59%
04/29/2026$0.004179$0.004739$0.004009 $0.004052$115.50K—-3.04%
04/28/2026$0.003799$0.004305$0.003612 $0.004179$89.64K—+10.00%
04/27/2026$0.003994$0.004351$0.003516 $0.003799$109.60K—-4.88%
04/26/2026$0.003507$0.004100$0.003475 $0.003994$88.58K—+13.89%
04/25/2026$0.003719$0.003889$0.003432 $0.003507$65.35K—-5.70%
04/24/2026$0.003603$0.004128$0.003590 $0.003719$92.30K—+3.22%
04/23/2026$0.003653$0.003779$0.003472 $0.003603$65.22K—-1.37%
04/22/2026$0.003864$0.003978$0.003572 $0.003653$84.57K—-5.46%
04/21/2026$0.003287$0.005379$0.003161 $0.003864$226.87K—+17.55%
04/20/2026$0.002974$0.003343$0.002962 $0.003287$79.22K—+10.52%
04/19/2026$0.003398$0.003418$0.002915 $0.002974$92.60K—-12.48%
04/18/2026$0.004045$0.004097$0.003353 $0.003398$130.97K—-16.00%
04/17/2026$0.004246$0.004635$0.003930 $0.004045$174.48K—-4.73%
04/16/2026$0.004054$0.004277$0.003920 $0.004246$124.72K—+4.74%
04/15/2026$0.003833$0.004168$0.003785 $0.004054$106.75K—+5.77%
04/14/2026$0.004499$0.004700$0.003740 $0.003833$162.23K—-14.80%
04/13/2026$0.003896$0.005681$0.003669 $0.004499$761.11K—+15.48%
04/12/2026$0.003361$0.003997$0.003098 $0.003896$121.67K—+15.92%
04/11/2026$0.002882$0.003369$0.002843 $0.003361$77.03K—+16.62%
04/10/2026$0.003122$0.003260$0.002766 $0.002882$77.48K—-7.69%
04/09/2026$0.003239$0.003582$0.003007 $0.003122$167.89K—-3.61%
04/08/2026$0.002904$0.003298$0.002886 $0.003239$146.79K—+11.54%
04/07/2026$0.002884$0.003216$0.002801 $0.002904$200.44K—+0.69%
04/06/2026$0.002712$0.002931$0.002702 $0.002884$126.74K—+6.34%
04/05/2026$0.002762$0.003025$0.002687 $0.002712$113.43K—-1.81%
04/04/2026$0.002416$0.002976$0.002415 $0.002762$167.18K—+14.32%
04/03/2026$0.002905$0.003068$0.002364 $0.002416$134.39K—-16.83%
04/02/2026$0.002497$0.003052$0.002376 $0.002905$249.69K—+16.34%
04/01/2026$0.002407$0.002500$0.002307 $0.002497$91.48K—+3.74%
03/31/2026$0.002541$0.002564$0.002293 $0.002407$89.58K—-5.27%
03/30/2026$0.002516$0.002719$0.002501 $0.002541$84.98K—+0.99%
03/29/2026$0.002679$0.002758$0.002489 $0.002516$74.29K—-6.08%
03/28/2026$0.002943$0.002944$0.002628 $0.002679$67.24K—-8.97%
03/27/2026$0.003144$0.003241$0.002928 $0.002943$59.95K—-6.39%
03/26/2026$0.003266$0.003276$0.003075 $0.003144$66.24K—-3.74%
03/25/2026$0.003386$0.003401$0.003254 $0.003266$63.73K—-3.54%
03/24/2026$0.003477$0.003610$0.003313 $0.003386$82.14K—-2.62%
03/23/2026$0.003016$0.003750$0.002978 $0.003477$153.91K—+15.29%
03/22/2026$0.003258$0.003296$0.002919 $0.003016$67.24K—-7.43%
03/21/2026$0.003386$0.003386$0.003179 $0.003258$64.96K—-3.78%
03/20/2026$0.003414$0.003544$0.003201 $0.003386$73.31K—-0.82%
03/19/2026$0.003766$0.004017$0.003383 $0.003414$111.96K—-9.35%
03/18/2026$0.003319$0.003786$0.003154 $0.003766$175.09K—+13.47%
03/17/2026$0.003715$0.003820$0.003133 $0.003319$111.88K—-10.66%
03/16/2026$0.003752$0.003874$0.003640 $0.003715$106.92K—-0.99%
03/15/2026$0.003810$0.003986$0.003671 $0.003752$113.75K—-1.52%
03/14/2026$0.003870$0.003960$0.003656 $0.003810$85.73K—-1.55%
03/13/2026$0.003915$0.004126$0.003770 $0.003870$96.29K—-1.15%
03/12/2026$0.003868$0.004067$0.003732 $0.003915$168.32K—+1.22%
03/11/2026$0.004335$0.004538$0.003766 $0.003868$151.80K—-10.77%
03/10/2026$0.004482$0.004503$0.004164 $0.004335$128.15K—-3.28%
03/09/2026$0.004744$0.004826$0.004376 $0.004482$140.08K—-5.52%
03/08/2026$0.005115$0.005146$0.004703 $0.004744$111.29K—-7.25%
03/07/2026$0.005316$0.005429$0.005018 $0.005115$102.64K—-3.78%
03/06/2026$0.005788$0.005810$0.005201 $0.005316$108.98K—-8.15%
03/05/2026$0.006068$0.006120$0.005567 $0.005788$89.99K—-4.61%
03/04/2026$0.006110$0.006229$0.005919 $0.006068$125.35K—-0.69%
03/03/2026$0.006028$0.006380$0.005848 $0.006110$138.48K—+1.36%
03/02/2026$0.006007$0.006213$0.005655 $0.006028$91.69K—+0.35%
03/01/2026$0.006325$0.006558$0.005946 $0.006007$97.99K—-5.03%
02/28/2026$0.006401$0.006835$0.006250 $0.006325$137.28K—-1.19%
02/27/2026$0.006705$0.006797$0.006222 $0.006401$117.32K—-4.53%
02/26/2026$0.007187$0.007674$0.006473 $0.006705$179.98K—-6.71%
02/25/2026$0.007442$0.008303$0.007156 $0.007187$191.80K—-3.43%
02/24/2026$0.006809$0.007555$0.006728 $0.007442$132.75K—+9.30%
02/23/2026$0.006637$0.007175$0.006163 $0.006809$369.07K—+2.59%
02/22/2026$0.006881$0.007297$0.006511 $0.006637$456.71K—-3.55%
02/21/2026$0.006743$0.007552$0.006632 $0.006881$468.70K—+2.05%
02/20/2026$0.006416$0.006935$0.006389 $0.006743$241.12K—+5.10%
02/19/2026$0.006532$0.006624$0.006027 $0.006416$86.69K—-1.78%
02/18/2026$0.006264$0.006977$0.006235 $0.006532$103.67K—+4.28%
02/17/2026$0.007455$0.007522$0.005884 $0.006264$151.16K—-15.98%
02/16/2026$0.007667$0.007796$0.007120 $0.007455$142.55K—-2.77%
02/15/2026$0.006876$0.008295$0.006795 $0.007667$223.22K—+11.50%
02/14/2026$0.006354$0.006941$0.006000 $0.006876$109.10K—+8.22%
02/13/2026$0.006561$0.007126$0.006167 $0.006354$152.77K—-3.16%
02/12/2026$0.007872$0.007892$0.006190 $0.006561$232.74K—-16.65%
02/11/2026$0.008005$0.008703$0.007840 $0.007872$190.05K—-1.66%
02/10/2026$0.007863$0.008456$0.007555 $0.008005$319.41K—+1.81%
02/09/2026$0.007333$0.008670$0.006766 $0.007863$366.63K—+7.23%
02/08/2026$0.007071$0.007906$0.006353 $0.007333$285.94K—+3.71%
02/07/2026$0.006403$0.007390$0.005990 $0.007071$310.74K—+10.43%
02/06/2026$0.006276$0.006823$0.005594 $0.006403$347.25K—+2.02%
02/05/2026$0.005438$0.007808$0.005282 $0.006276$1.18M—+15.41%
02/04/2026$0.005279$0.005887$0.005002 $0.005438$1.91M—+3.01%
02/03/2026$0.005404$0.006123$0.005133 $0.005279$1.93M—-2.31%
02/02/2026$0.006009$0.006261$0.005098 $0.005404$2.23M—-10.07%
02/01/2026$0.006860$0.008374$0.005940 $0.006009$7.71M—-12.41%
01/31/2026$0.01110$0.01140$0.006810 $0.006860$16.58M—-38.20%
01/30/2026$0.01604$0.01688$0.01103 $0.01110$2.12M—-30.80%
01/29/2026$0.02127$0.02163$0.01572 $0.01604$8.37M—-24.59%
01/28/2026$0.02325$0.02429$0.02078 $0.02127$13.75M—-8.52%
01/27/2026$0.02237$0.02541$0.02202 $0.02325$17.15M—+3.93%
01/26/2026$0.02373$0.02541$0.02056 $0.02237$10.27M—-5.73%
01/25/2026$0.02480$0.02683$0.02189 $0.02373$18.55M—-4.31%
01/24/2026$0.02055$0.02959$0.01998 $0.02480$11.65M—+20.68%
01/23/2026$0.02363$0.03000$0.01939 $0.02055$1.80M—-13.03%
01/22/2026$0.006000$0.03116$0.006000 $0.02363$1.43M—+293.83%

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

All sections