Prices / Filecoin / Price history Filecoin (FIL) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most FIL volume. Showing the last 365 days.
Monthly returns FILYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -19% -4.4% -17% +11% +1.6% -23% -0.4% -4.6% +53% -17% — — -33% 2025 -2.8% -32% -14% -0.4% -6.2% -11% +3.9% -5.1% -3.6% -31% +3.6% -17% -74% 2024 -28% +64% +22% -44% +2.0% -22% -6.1% -15% +6.8% -7.3% +100% -30% -28% 2023 +74% +24% -12% -4.7% -13% -16% +7.9% -25% +4.3% +14% +15% +58% +130% 2022 -38% +1.9% +13% -42% -43% -33% +81% -41% -1.0% -4.6% -18% -32% -91% 2021 -8.6% +62% +431% -14% -56% -17% -14% +46% -21% +7.2% -17% -36% +41% 2020 — — — — — — — — — — -3.0% -20% -22% Monthly average -3.8% +19% +70% -16% -19% -20% +12% -7.4% +6.4% -4.2% +13% -13% Up years 1/6 4/6 3/6 1/6 2/6 0/6 3/6 1/6 3/6 2/5 3/6 1/6
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
Date Open High Low Close Volume Market cap Change 10/30/2026 $0.8268 $0.8799 $0.7700
$0.8698 $10.22M $724.81M +5.20% 10/29/2026 $0.9150 $0.9252 $0.8100
$0.8267 $11.31M $688.89M -9.65% 10/28/2026 $0.9077 $0.9345 $0.8780
$0.9147 $5.67M $762.22M +0.77% 10/27/2026 $0.9138 $0.9169 $0.8813
$0.9080 $4.87M $756.64M -0.63% 10/26/2026 $0.9256 $0.9328 $0.8950
$0.9139 $8.16M $761.56M -1.26% 10/25/2026 $0.9397 $0.9440 $0.9057
$0.9255 $4.23M $771.22M -1.51% 10/24/2026 $0.9599 $0.9682 $0.9101
$0.9396 $8.11M $782.97M -2.11% 10/23/2026 $0.9803 $1.00 $0.9344
$0.9600 $6.81M $799.97M -2.07% 10/22/2026 $1.05 $1.06 $0.9456
$0.9803 $16.46M $816.89M -6.97% 10/21/2026 $1.03 $1.09 $1.02
$1.05 $11.49M $878.05M +1.94% 10/20/2026 $1.02 $1.07 $0.9977
$1.03 $9.98M $861.22M +1.38% 10/19/2026 $1.04 $1.07 $1.00
$1.02 $11.50M $849.39M -2.17% 10/18/2026 $1.07 $1.08 $0.9932
$1.04 $12.59M $868.14M -2.22% 10/17/2026 $1.16 $1.22 $1.04
$1.07 $19.94M $887.88M -7.81% 10/16/2026 $1.16 $1.19 $1.12
$1.16 $19.57M $963.13M -0.43% 10/15/2026 $1.09 $1.20 $0.9999
$1.16 $26.23M $967.30M +6.11% 10/14/2026 $1.16 $1.21 $1.08
$1.09 $16.87M $911.30M -5.66% 10/13/2026 $1.10 $1.20 $1.07
$1.16 $20.24M $965.97M +5.52% 10/12/2026 $1.23 $1.26 $1.09
$1.10 $25.87M $915.38M -10.60% 10/11/2026 $1.12 $1.28 $1.07
$1.23 $25.21M $1.02B +9.78% 10/10/2026 $1.08 $1.21 $1.08
$1.12 $17.83M $932.05M +3.14% 10/09/2026 $1.07 $1.10 $1.06
$1.08 $8.79M $903.63M +1.45% 10/08/2026 $1.05 $1.10 $0.9858
$1.07 $20.32M $890.88M +1.48% 10/07/2026 $1.15 $1.16 $1.02
$1.05 $16.97M $877.89M -8.62% 10/06/2026 $1.18 $1.21 $1.14
$1.15 $16.06M $960.63M -2.68% 10/05/2026 $1.06 $1.20 $1.04
$1.18 $21.61M $987.13M +11.80% 10/04/2026 $1.07 $1.07 $1.04
$1.06 $4.13M $883.05M -0.67% 10/03/2026 $1.03 $1.08 $1.03
$1.07 $8.10M $888.07M +3.22% 10/02/2026 $1.02 $1.06 $0.9800
$1.03 $11.83M $860.35M +1.29% 10/01/2026 $1.04 $1.06 $0.9901
$1.02 $13.75M $848.58M -2.19% 09/30/2026 $1.06 $1.09 $1.02
$1.04 $15.19M $867.20M -1.44% 09/29/2026 $1.06 $1.12 $1.01
$1.06 $17.03M $879.87M -0.46% 09/28/2026 $1.14 $1.15 $1.02
$1.06 $19.19M $883.71M -6.80% 09/27/2026 $1.13 $1.16 $1.11
$1.14 $12.96M $948.13M +0.64% 09/26/2026 $1.05 $1.23 $1.03
$1.13 $32.74M $941.90M +7.96% 09/25/2026 $0.9906 $1.06 $0.9722
$1.05 $14.26M $872.31M +6.00% 09/24/2026 $0.9363 $1.02 $0.9266
$0.9908 $16.44M $823.07M +5.82% 09/23/2026 $1.04 $1.07 $0.9120
$0.9361 $26.65M $777.57M -10.33% 09/22/2026 $0.9858 $1.06 $0.9729
$1.04 $28.33M — +5.90% 09/21/2026 $0.9430 $1.02 $0.9348
$0.9858 $22.07M $818.74M +4.54% 09/20/2026 $0.9620 $0.9775 $0.9100
$0.9430 $16.92M — -1.98% 09/19/2026 $0.9436 $1.13 $0.9366
$0.9619 $42.60M — +1.94% 09/18/2026 $0.8408 $0.9456 $0.8322
$0.9436 $17.59M — +12.23% 09/17/2026 $0.8067 $0.8488 $0.7870
$0.8410 $11.29M — +4.25% 09/16/2026 $0.8157 $0.8262 $0.7557
$0.8066 $17.66M $667.67M -1.12% 09/15/2026 $0.9355 $0.9357 $0.8030
$0.8158 $18.79M $675.27M -12.80% 09/14/2026 $0.9522 $1.04 $0.9326
$0.9356 $40.36M $774.36M -1.74% 09/13/2026 $0.8012 $1.03 $0.7997
$0.9521 $38.76M $787.94M +18.83% 09/12/2026 $0.7860 $0.8163 $0.7855
$0.8013 $2.96M $663.10M +1.95% 09/11/2026 $0.7803 $0.8280 $0.7725
$0.7859 $7.78M $650.13M +0.72% 09/10/2026 $0.8201 $0.8239 $0.7770
$0.7802 $6.75M $645.37M -4.87% 09/09/2026 $0.8450 $0.8555 $0.8063
$0.8202 $7.16M $678.27M -2.93% 09/08/2026 $0.8368 $0.8770 $0.8339
$0.8447 $9.31M $698.48M +0.94% 09/07/2026 $0.8074 $0.8821 $0.7961
$0.8369 $16.33M $691.98M +3.65% 09/06/2026 $0.7872 $0.8409 $0.7747
$0.8075 $9.23M $667.63M +2.58% 09/05/2026 $0.7597 $0.7992 $0.7547
$0.7871 $6.15M $650.72M +3.61% 09/04/2026 $0.7925 $0.7925 $0.7378
$0.7598 $7.09M $628.13M -4.13% 09/03/2026 $0.7990 $0.8349 $0.7795
$0.7925 $10.63M — -0.81% 09/02/2026 $0.7794 $0.8151 $0.7590
$0.7990 $19.51M $664.56M +2.51% 09/01/2026 $0.6823 $0.7985 $0.6807
$0.7794 $20.20M $648.25M +14.23% 08/31/2026 $0.6600 $0.6838 $0.6561
$0.6825 $3.76M $567.61M +3.41% 08/30/2026 $0.6825 $0.6948 $0.6482
$0.6600 $4.10M $548.87M -3.30% 08/29/2026 $0.6862 $0.6884 $0.6769
$0.6825 $1.50M $567.55M -0.54% 08/28/2026 $0.7044 $0.7206 $0.6668
$0.6863 $8.18M $566.60M -2.57% 08/27/2026 $0.7161 $0.7291 $0.7025
$0.7043 $7.23M $581.42M -1.65% 08/26/2026 $0.7121 $0.7249 $0.6868
$0.7161 $4.78M $591.10M +0.56% 08/25/2026 $0.7539 $0.7717 $0.6976
$0.7120 $8.17M $587.70M -5.56% 08/24/2026 $0.7739 $0.7739 $0.7424
$0.7539 $5.20M $619.66M -2.58% 08/23/2026 $0.7616 $0.7841 $0.7310
$0.7739 $6.08M $636.06M +1.62% 08/22/2026 $0.8097 $0.8595 $0.7179
$0.7617 $17.39M $625.97M -5.93% 08/21/2026 $0.7357 $0.8200 $0.7345
$0.8096 $10.96M $665.28M +10.04% 08/20/2026 $0.6740 $0.7718 $0.6633
$0.7355 $15.41M $602.86M +9.12% 08/19/2026 $0.6322 $0.6998 $0.6251
$0.6741 $6.54M $552.47M +6.63% 08/18/2026 $0.6725 $0.6731 $0.6095
$0.6320 $8.49M $517.92M -6.02% 08/17/2026 $0.6670 $0.6772 $0.6595
$0.6725 $4.74M $551.04M +0.82% 08/16/2026 $0.6761 $0.6854 $0.6583
$0.6670 $2.23M $546.49M -1.35% 08/15/2026 $0.6810 $0.7005 $0.6735
$0.6762 $3.69M $553.98M -0.70% 08/14/2026 $0.6775 $0.6818 $0.6620
$0.6809 $2.60M $557.77M +0.50% 08/13/2026 $0.6698 $0.6825 $0.6643
$0.6774 $3.25M $554.86M +1.13% 08/12/2026 $0.7114 $0.7132 $0.6580
$0.6699 $5.46M $548.67M -5.83% 08/11/2026 $0.7028 $0.7179 $0.6876
$0.7114 $3.42M $582.57M +1.22% 08/10/2026 $0.7006 $0.7092 $0.6909
$0.7029 $3.27M $574.90M +0.33% 08/09/2026 $0.7104 $0.7170 $0.6979
$0.7007 $2.07M $573.02M -1.37% 08/08/2026 $0.6838 $0.7269 $0.6821
$0.7103 $3.78M $580.82M +3.88% 08/07/2026 $0.7040 $0.7062 $0.6694
$0.6839 $4.28M $559.12M -2.86% 08/06/2026 $0.7203 $0.7389 $0.6791
$0.7041 $9.83M $574.18M -2.25% 08/05/2026 $0.7189 $0.7312 $0.7045
$0.7203 $4.37M $587.30M +0.19% 08/04/2026 $0.7241 $0.7288 $0.7068
$0.7190 $2.73M $585.28M -0.70% 08/03/2026 $0.7188 $0.7345 $0.7052
$0.7242 $6.03M $589.23M +0.75% 08/02/2026 $0.7010 $0.7259 $0.7003
$0.7190 $4.33M $584.73M +2.57% 08/01/2026 $0.7155 $0.7289 $0.6904
$0.7009 $5.13M $568.09M -2.04% 07/31/2026 $0.7134 $0.7274 $0.7064
$0.7154 $5.35M $579.56M +0.28% 07/30/2026 $0.6788 $0.7298 $0.6754
$0.7133 $6.73M $577.55M +5.08% 07/29/2026 $0.7066 $0.7119 $0.6538
$0.6787 $9.64M $548.69M -3.95% 07/28/2026 $0.6947 $0.7081 $0.6846
$0.7066 $4.34M $570.92M +1.71% 07/27/2026 $0.7451 $0.7564 $0.6882
$0.6946 $8.88M $560.99M -6.78% 07/26/2026 $0.7363 $0.7537 $0.7323
$0.7451 $4.59M $601.49M +1.20% 07/25/2026 $0.7197 $0.7416 $0.7148
$0.7363 $2.40M $594.02M +2.31% 07/24/2026 $0.7282 $0.7390 $0.7107
$0.7196 $3.78M $579.88M -1.18% 07/23/2026 $0.7623 $0.7653 $0.7227
$0.7282 $4.89M $585.05M -4.47% 07/22/2026 $0.7690 $0.7810 $0.7573
$0.7624 $4.26M $610.89M -0.86% 07/21/2026 $0.7350 $0.7840 $0.7310
$0.7690 $6.37M $615.75M +4.63% 07/20/2026 $0.7200 $0.7430 $0.7010
$0.7350 $6.12M $588.10M +2.08% 07/19/2026 $0.7500 $0.7550 $0.7100
$0.7200 $4.14M $575.92M -4.00% 07/18/2026 $0.7650 $0.7680 $0.7380
$0.7490 $2.51M $598.90M -2.09% 07/17/2026 $0.7700 $0.7790 $0.7520
$0.7650 $6.48M $611.51M -0.65% 07/16/2026 $0.7890 $0.7910 $0.7640
$0.7700 $2.93M $615.29M -2.41% 07/15/2026 $0.7850 $0.8070 $0.7780
$0.7890 $4.85M $629.62M +0.51% 07/14/2026 $0.7500 $0.7880 $0.7490
$0.7850 $4.08M $626.25M +4.67% 07/13/2026 $0.7720 $0.7860 $0.7340
$0.7490 $4.55M $597.33M -2.98% 07/12/2026 $0.7710 $0.7910 $0.7660
$0.7720 $4.44M $615.57M +0.13% 07/11/2026 $0.7870 $0.7990 $0.7690
$0.7710 $2.09M $614.73M -2.03% 07/10/2026 $0.7810 $0.8190 $0.7750
$0.7880 $5.38M $628.19M +0.90% 07/09/2026 $0.7650 $0.8000 $0.7610
$0.7810 $3.82M $622.52M +2.09% 07/08/2026 $0.7740 $0.7830 $0.7440
$0.7650 $5.54M $608.93M -1.16% 07/07/2026 $0.7950 $0.8020 $0.7700
$0.7730 $3.11M $614.89M -2.77% 07/06/2026 $0.8010 $0.8140 $0.7590
$0.7940 $4.83M $631.51M -0.87% 07/05/2026 $0.7970 $0.8080 $0.7750
$0.8000 $3.68M $636.21M +0.38% 07/04/2026 $0.8070 $0.8180 $0.7900
$0.7970 $3.03M $633.72M -1.24% 07/03/2026 $0.7740 $0.8150 $0.7720
$0.8060 $4.90M $640.66M +4.13% 07/02/2026 $0.7370 $0.7890 $0.7320
$0.7730 $6.02M $614.22M +4.88% 07/01/2026 $0.7180 $0.7560 $0.7020
$0.7360 $4.89M $584.72M +2.51% 06/30/2026 $0.7320 $0.7430 $0.7050
$0.7170 $4.62M $568.61M -2.05% 06/29/2026 $0.7160 $0.7480 $0.7060
$0.7330 $6.72M $581.12M +2.37% 06/28/2026 $0.7280 $0.7400 $0.7020
$0.7170 $3.89M $567.94M -1.51% 06/27/2026 $0.7440 $0.7550 $0.7250
$0.7280 $3.96M $576.24M -2.15% 06/26/2026 $0.7370 $0.7580 $0.7010
$0.7440 $7.55M $588.85M +0.95% 06/25/2026 $0.7500 $0.7740 $0.6870
$0.7370 $7.41M $582.98M -1.73% 06/24/2026 $0.7880 $0.7950 $0.6980
$0.7490 $7.57M $592.42M -4.95% 06/23/2026 $0.7880 $0.8060 $0.7380
$0.7890 $6.62M $624.00M +0.13% 06/22/2026 $0.7820 $0.8200 $0.7800
$0.7890 $4.09M $623.94M +0.90% 06/21/2026 $0.7880 $0.8260 $0.7800
$0.7820 $5.31M $618.33M -0.76% 06/20/2026 $0.7920 $0.7980 $0.7740
$0.7870 $2.69M $622.20M -0.63% 06/19/2026 $0.8000 $0.8080 $0.7620
$0.7920 $4.61M $626.09M -1.00% 06/18/2026 $0.7990 $0.8090 $0.7550
$0.7990 $6.11M $631.47M +0.00% 06/17/2026 $0.8090 $0.8330 $0.7770
$0.7980 $10.31M $630.57M -1.36% 06/16/2026 $0.7960 $0.8210 $0.7740
$0.8080 $5.99M $638.37M +1.51% 06/15/2026 $0.7940 $0.8250 $0.7840
$0.7960 $8.79M $628.82M +0.25% 06/14/2026 $0.7850 $0.7980 $0.7530
$0.7940 $7.62M $626.68M +1.15% 06/13/2026 $0.7500 $0.7990 $0.7480
$0.7840 $7.33M $618.55M +4.53% 06/12/2026 $0.7580 $0.7650 $0.7400
$0.7490 $7.04M $590.89M -1.19% 06/11/2026 $0.7350 $0.7750 $0.7350
$0.7580 $7.02M $597.56M +3.13% 06/10/2026 $0.7630 $0.7700 $0.7210
$0.7340 $7.89M $578.59M -3.80% 06/09/2026 $0.7760 $0.7830 $0.7400
$0.7630 $7.16M $601.39M -1.68% 06/08/2026 $0.7740 $0.7930 $0.7540
$0.7750 $6.00M $610.78M +0.13% 06/07/2026 $0.7310 $0.8010 $0.7270
$0.7730 $7.28M $609.09M +5.75% 06/06/2026 $0.7350 $0.7490 $0.6700
$0.7310 $9.15M $575.93M -0.54% 06/05/2026 $0.8660 $0.8760 $0.7000
$0.7350 $27.09M $578.97M -15.13% 06/04/2026 $0.9260 $0.9380 $0.8280
$0.8660 $19.72M $682.01M -6.48% 06/03/2026 $0.8630 $1.00 $0.8500
$0.9270 $24.75M $729.96M +7.42% 06/02/2026 $0.9560 $0.9590 $0.8420
$0.8620 $16.07M $678.70M -9.83% 06/01/2026 $0.9370 $0.9740 $0.8940
$0.9560 $10.73M $752.23M +2.03% 05/31/2026 $0.9740 $0.9850 $0.9090
$0.9370 $9.47M $737.15M -3.80% 05/30/2026 $0.9570 $1.02 $0.9560
$0.9730 $11.97M $765.31M +1.67% 05/29/2026 $0.9590 $0.9920 $0.9250
$0.9570 $13.00M $752.13M -0.21% 05/28/2026 $1.03 $1.06 $0.9290
$0.9600 $20.78M $754.29M -6.80% 05/27/2026 $1.01 $1.10 $0.9750
$1.03 $34.38M $808.93M +2.18% 05/26/2026 $0.9830 $1.05 $0.9670
$1.01 $13.24M $790.63M +2.64% 05/25/2026 $0.9570 $1.01 $0.9510
$0.9830 $6.07M $769.75M +2.72% 05/24/2026 $0.9820 $0.9840 $0.9320
$0.9560 $4.34M $748.48M -2.65% 05/23/2026 $0.9620 $1.01 $0.9110
$0.9830 $10.90M $769.13M +2.18% 05/22/2026 $1.01 $1.04 $0.9530
$0.9620 $10.37M $752.44M -4.56% 05/21/2026 $0.9710 $1.02 $0.9670
$1.01 $8.82M $788.20M +3.81% 05/20/2026 $0.9380 $0.9750 $0.9340
$0.9710 $5.19M $759.17M +3.52% 05/19/2026 $0.9610 $0.9690 $0.9320
$0.9380 $4.70M $733.27M -2.39% 05/18/2026 $0.9420 $0.9630 $0.9260
$0.9600 $7.22M $750.20M +1.91% 05/17/2026 $0.9720 $0.9820 $0.9080
$0.9420 $4.95M $736.02M -3.09% 05/16/2026 $1.01 $1.02 $0.9480
$0.9720 $7.23M $759.25M -3.76% 05/15/2026 $1.05 $1.07 $0.9790
$1.01 $9.91M $789.56M -4.08% 05/14/2026 $1.05 $1.07 $1.03
$1.05 $8.10M $822.97M +0.67% 05/13/2026 $1.09 $1.12 $1.03
$1.05 $8.65M $817.10M -4.12% 05/12/2026 $1.13 $1.13 $1.07
$1.09 $9.98M $851.74M -3.11% 05/11/2026 $1.15 $1.16 $1.12
$1.13 $10.27M $879.63M -1.74% 05/10/2026 $1.20 $1.21 $1.11
$1.15 $16.59M $894.26M -4.42% 05/09/2026 $1.29 $1.32 $1.19
$1.20 $26.37M $935.28M -6.69% 05/08/2026 $1.10 $1.32 $1.07
$1.29 $55.28M $1.00B +17.11% 05/07/2026 $1.12 $1.13 $1.05
$1.10 $30.19M $853.73M -1.52% 05/06/2026 $0.9740 $1.16 $0.9720
$1.12 $84.35M $866.30M +14.48% 05/05/2026 $0.9350 $0.9990 $0.9320
$0.9740 $6.73M $756.65M +4.17% 05/04/2026 $0.9230 $0.9750 $0.9140
$0.9350 $8.56M $726.26M +1.30% 05/03/2026 $0.9330 $0.9370 $0.9150
$0.9240 $2.66M $717.59M -0.96% 05/02/2026 $0.9190 $0.9410 $0.9130
$0.9320 $3.08M $723.69M +1.41% 05/01/2026 $0.9220 $0.9390 $0.9130
$0.9190 $3.52M $712.92M -0.33% 04/30/2026 $0.9160 $0.9380 $0.9090
$0.9220 $4.35M $714.40M +0.66% 04/29/2026 $0.9180 $0.9910 $0.8720
$0.9160 $11.77M $709.17M -0.22% 04/28/2026 $0.9220 $0.9320 $0.9070
$0.9190 $3.32M $711.04M -0.33% 04/27/2026 $0.9430 $0.9580 $0.8990
$0.9230 $5.04M $714.04M -2.12% 04/26/2026 $0.9370 $0.9570 $0.9320
$0.9430 $3.39M $729.39M +0.64% 04/25/2026 $0.9410 $0.9570 $0.9290
$0.9380 $3.97M $725.40M -0.32% 04/24/2026 $0.9300 $0.9540 $0.9210
$0.9410 $3.94M $727.60M +1.18% 04/23/2026 $0.9280 $0.9360 $0.9040
$0.9300 $4.44M $718.85M +0.22% 04/22/2026 $0.9270 $0.9630 $0.9240
$0.9270 $5.12M $716.47M +0.00% 04/21/2026 $0.9230 $0.9380 $0.9070
$0.9270 $4.40M $716.38M +0.43% 04/20/2026 $0.9080 $0.9360 $0.9060
$0.9230 $4.97M $713.21M +1.65% 04/19/2026 $0.9420 $0.9440 $0.8990
$0.9070 $7.53M $700.69M -3.72% 04/18/2026 $0.9820 $0.9950 $0.9390
$0.9420 $7.84M $727.61M -4.07% 04/17/2026 $0.9980 $1.01 $0.9710
$0.9830 $13.90M $759.19M -1.50% 04/16/2026 $0.9180 $1.02 $0.9090
$0.9980 $18.52M $770.57M +8.71% 04/15/2026 $0.8840 $0.9230 $0.8840
$0.9170 $5.90M $707.92M +3.73% 04/14/2026 $0.9190 $0.9200 $0.8770
$0.8840 $7.01M $682.12M -3.81% 04/13/2026 $0.8580 $0.9280 $0.8560
$0.9190 $6.82M $708.98M +7.11% 04/12/2026 $0.9000 $0.9000 $0.8530
$0.8580 $5.51M $661.73M -4.67% 04/11/2026 $0.9150 $0.9240 $0.8870
$0.9000 $5.10M $694.04M -1.64% 04/10/2026 $0.9040 $0.9180 $0.8940
$0.9150 $5.06M $703.98M +1.22% 04/09/2026 $0.8840 $0.9260 $0.8720
$0.9050 $4.81M $696.22M +2.38% 04/08/2026 $0.9160 $0.9230 $0.8810
$0.8840 $6.56M $679.96M -3.49% 04/07/2026 $0.8580 $0.9290 $0.8420
$0.9160 $7.71M $704.47M +6.76% 04/06/2026 $0.8450 $0.9080 $0.8410
$0.8580 $10.29M $659.79M +1.54% 04/05/2026 $0.8390 $0.8550 $0.8120
$0.8450 $4.56M $649.72M +0.72% 04/04/2026 $0.8350 $0.8550 $0.8330
$0.8390 $2.83M $645.04M +0.48% 04/03/2026 $0.8170 $0.8550 $0.8170
$0.8350 $5.41M $640.98M +2.20% 04/02/2026 $0.8380 $0.8450 $0.7990
$0.8170 $5.80M $626.79M -2.51% 04/01/2026 $0.8320 $0.8580 $0.8220
$0.8370 $4.65M $641.36M +0.60% 03/31/2026 $0.8160 $0.8440 $0.8120
$0.8320 $5.24M $636.32M +1.96% 03/30/2026 $0.8010 $0.8630 $0.8000
$0.8160 $7.14M $623.45M +1.87% 03/29/2026 $0.8000 $0.8180 $0.7750
$0.8020 $5.73M $612.60M +0.25% 03/28/2026 $0.8390 $0.8420 $0.7930
$0.8010 $7.49M $611.67M -4.53% 03/27/2026 $0.8690 $0.8800 $0.8310
$0.8390 $8.60M $640.64M -3.45% 03/26/2026 $0.9280 $0.9320 $0.8620
$0.8690 $8.37M $663.49M -6.36% 03/25/2026 $0.9240 $0.9390 $0.9110
$0.9280 $6.51M $708.47M +0.43% 03/24/2026 $0.9230 $0.9490 $0.9020
$0.9230 $12.41M $704.61M +0.00% 03/23/2026 $0.8490 $0.9430 $0.8380
$0.9230 $17.04M $704.22M +8.72% 03/22/2026 $0.8810 $0.8920 $0.8390
$0.8480 $9.80M $646.91M -3.75% 03/21/2026 $0.9010 $0.9760 $0.8700
$0.8820 $14.36M $672.63M -2.11% 03/20/2026 $0.8950 $0.9160 $0.8910
$0.9020 $5.67M $687.68M +0.78% 03/19/2026 $0.9250 $0.9380 $0.8770
$0.8950 $6.58M $682.30M -3.24% 03/18/2026 $0.9690 $0.9870 $0.9030
$0.9250 $9.37M $704.99M -4.54% 03/17/2026 $0.9900 $0.9930 $0.9530
$0.9690 $10.43M $738.44M -2.12% 03/16/2026 $0.8950 $1.02 $0.8880
$0.9900 $22.48M $753.99M +10.61% 03/15/2026 $0.8820 $0.9030 $0.8680
$0.8950 $5.92M $681.54M +1.47% 03/14/2026 $0.8680 $0.9140 $0.8610
$0.8830 $8.31M $672.30M +1.73% 03/13/2026 $0.8780 $0.9060 $0.8610
$0.8690 $12.54M $661.52M -1.03% 03/12/2026 $0.8780 $0.8810 $0.8500
$0.8770 $11.18M $667.56M -0.11% 03/11/2026 $0.8660 $0.9140 $0.8470
$0.8780 $17.81M $667.68M +1.39% 03/10/2026 $0.9390 $0.9560 $0.8530
$0.8660 $19.77M $658.12M -7.77% 03/09/2026 $0.9340 $0.9800 $0.9310
$0.9390 $9.67M $713.39M +0.54% 03/08/2026 $0.9520 $0.9570 $0.9200
$0.9340 $5.76M $709.31M -1.89% 03/07/2026 $0.9780 $0.9840 $0.9450
$0.9520 $3.58M $722.48M -2.66% 03/06/2026 $1.01 $1.02 $0.9640
$0.9780 $7.95M $741.63M -3.26% 03/05/2026 $1.03 $1.04 $0.9940
$1.01 $8.93M $766.56M -1.37% 03/04/2026 $1.00 $1.04 $0.9920
$1.03 $12.45M $776.80M +2.40% 03/03/2026 $0.9880 $1.01 $0.9710
$1.00 $9.22M $757.64M +1.21% 03/02/2026 $0.9650 $1.03 $0.9630
$0.9870 $13.14M $746.44M +2.28% 03/01/2026 $1.01 $1.03 $0.9420
$0.9640 $12.62M $728.10M -4.08% 02/28/2026 $0.9940 $1.01 $0.9220
$1.01 $13.70M $758.55M +1.11% 02/27/2026 $1.03 $1.05 $0.9700
$0.9940 $11.00M $750.14M -3.12% 02/26/2026 $1.06 $1.07 $0.9780
$1.03 $19.32M $773.87M -3.48% 02/25/2026 $0.8800 $1.11 $0.8780
$1.06 $38.63M $800.65M +20.68% 02/24/2026 $0.8910 $0.9020 $0.8630
$0.8800 $8.46M $663.43M -1.23% 02/23/2026 $0.9300 $0.9310 $0.8740
$0.8910 $10.87M $671.71M -4.19% 02/22/2026 $0.9700 $0.9700 $0.9180
$0.9300 $5.80M $700.96M -4.12% 02/21/2026 $0.9570 $1.02 $0.9480
$0.9700 $8.56M $730.50M +1.36% 02/20/2026 $0.9160 $0.9640 $0.8990
$0.9580 $9.22M $721.44M +4.59% 02/19/2026 $0.9280 $0.9410 $0.8940
$0.9150 $6.35M $689.05M -1.40% 02/18/2026 $0.9600 $0.9720 $0.9170
$0.9270 $5.82M $698.02M -3.44% 02/17/2026 $0.9790 $0.9820 $0.9390
$0.9600 $5.40M $722.74M -1.94% 02/16/2026 $0.9630 $0.9920 $0.9480
$0.9780 $7.24M $736.26M +1.56% 02/15/2026 $1.02 $1.03 $0.9450
$0.9630 $13.73M $724.92M -5.22% 02/14/2026 $0.9590 $1.03 $0.9480
$1.02 $12.20M $764.00M +5.84% 02/13/2026 $0.9130 $0.9690 $0.8860
$0.9580 $10.80M $720.74M +4.93% 02/12/2026 $0.8790 $0.9330 $0.8790
$0.9140 $9.30M $687.52M +3.98% 02/11/2026 $0.9010 $0.9050 $0.8530
$0.8790 $12.78M $661.14M -2.44% 02/10/2026 $0.9390 $0.9440 $0.8790
$0.9020 $8.95M $678.31M -3.94% 02/09/2026 $0.9340 $0.9480 $0.8930
$0.9380 $11.14M $705.14M +0.43% 02/08/2026 $0.9760 $0.9820 $0.9200
$0.9340 $9.13M $701.63M -4.30% 02/07/2026 $0.9770 $1.00 $0.9440
$0.9760 $21.41M $732.65M -0.10% 02/06/2026 $0.8830 $0.9890 $0.7750
$0.9770 $39.72M $733.32M +10.65% 02/05/2026 $1.05 $1.06 $0.8730
$0.8830 $39.35M $659.09M -15.90% 02/04/2026 $1.07 $1.10 $1.03
$1.05 $14.95M $783.72M -1.59% 02/03/2026 $1.08 $1.11 $1.02
$1.07 $15.63M $797.12M -1.39% 02/02/2026 $1.04 $1.09 $1.00
$1.08 $17.97M $805.96M +4.54% 02/01/2026 $1.05 $1.08 $1.01
$1.04 $16.56M $767.97M -1.52% 01/31/2026 $1.18 $1.18 $0.9450
$1.05 $36.57M $779.77M -10.54% 01/30/2026 $1.19 $1.20 $1.13
$1.18 $19.77M $871.20M -1.51% 01/29/2026 $1.28 $1.28 $1.16
$1.19 $20.23M $884.22M -6.72% 01/28/2026 $1.27 $1.29 $1.26
$1.28 $9.24M $947.86M +0.63% 01/27/2026 $1.27 $1.29 $1.25
$1.27 $10.88M $941.88M +0.24% 01/26/2026 $1.25 $1.29 $1.25
$1.27 $9.82M $939.52M +1.44% 01/25/2026 $1.32 $1.33 $1.21
$1.25 $15.99M $925.70M -4.87% 01/24/2026 $1.31 $1.32 $1.30
$1.32 $5.85M $971.65M +0.15% 01/23/2026 $1.32 $1.37 $1.30
$1.31 $15.69M $970.04M -0.38% 01/22/2026 $1.35 $1.36 $1.31
$1.32 $7.96M $974.11M -2.22% 01/21/2026 $1.31 $1.38 $1.30
$1.35 $14.44M $995.15M +2.82% 01/20/2026 $1.38 $1.39 $1.29
$1.31 $18.63M $968.33M -5.20% 01/19/2026 $1.45 $1.45 $1.26
$1.38 $30.17M $1.02B -4.55% 01/18/2026 $1.55 $1.57 $1.45
$1.45 $15.57M $1.07B -6.51% 01/17/2026 $1.52 $1.60 $1.50
$1.55 $14.65M $1.14B +1.97% 01/16/2026 $1.50 $1.57 $1.48
$1.52 $16.30M $1.12B +1.06% 01/15/2026 $1.59 $1.69 $1.46
$1.50 $34.57M $1.11B -5.47% 01/14/2026 $1.58 $1.65 $1.55
$1.59 $32.24M $1.17B +1.02% 01/13/2026 $1.46 $1.60 $1.46
$1.58 $24.41M $1.16B +7.87% 01/12/2026 $1.46 $1.51 $1.44
$1.46 $12.25M $1.07B +0.21% 01/11/2026 $1.48 $1.52 $1.43
$1.46 $9.61M $1.07B -1.62% 01/10/2026 $1.49 $1.51 $1.46
$1.48 $8.68M $1.09B -0.40% 01/09/2026 $1.50 $1.53 $1.48
$1.49 $14.25M $1.09B -0.60% 01/08/2026 $1.52 $1.53 $1.45
$1.50 $13.65M $1.10B -1.45% 01/07/2026 $1.59 $1.61 $1.50
$1.52 $21.76M $1.11B -4.59% 01/06/2026 $1.57 $1.61 $1.52
$1.59 $24.13M $1.17B +1.46% 01/05/2026 $1.49 $1.69 $1.46
$1.57 $39.79M $1.15B +5.02% 01/04/2026 $1.49 $1.53 $1.47
$1.49 $15.73M $1.09B +0.00% 01/03/2026 $1.50 $1.58 $1.46
$1.49 $18.44M $1.09B -0.66% 01/02/2026 $1.48 $1.51 $1.42
$1.50 $21.58M $1.10B +1.35% 01/01/2026 $1.30 $1.55 $1.28
$1.48 $35.71M $1.09B +14.25% 12/31/2025 $1.32 $1.35 $1.26
$1.30 $10.36M $949.24M -1.89% 12/30/2025 $1.32 $1.34 $1.29
$1.32 $10.16M $964.62M +0.30% 12/29/2025 $1.34 $1.38 $1.31
$1.32 $19.00M $961.41M -1.27% 12/28/2025 $1.32 $1.38 $1.30
$1.34 $18.98M $973.28M +1.37% 12/27/2025 $1.23 $1.33 $1.22
$1.32 $17.64M $959.43M +7.25% 12/26/2025 $1.21 $1.26 $1.21
$1.23 $13.76M $894.54M +1.07% 12/25/2025 $1.27 $1.30 $1.20
$1.22 $10.66M $885.79M -4.41% 12/24/2025 $1.31 $1.32 $1.26
$1.27 $9.12M $926.24M -2.98% 12/23/2025 $1.30 $1.35 $1.27
$1.31 $10.45M $954.64M +0.92% 12/22/2025 $1.28 $1.33 $1.27
$1.30 $12.74M $946.50M +1.56% 12/21/2025 $1.37 $1.38 $1.26
$1.28 $9.41M $930.78M -6.99% 12/20/2025 $1.31 $1.39 $1.29
$1.37 $9.04M $999.62M +5.05% 12/19/2025 $1.19 $1.36 $1.18
$1.31 $13.49M $951.20M +10.10% 12/18/2025 $1.23 $1.27 $1.16
$1.19 $16.99M $863.82M -3.02% 12/17/2025 $1.29 $1.32 $1.21
$1.23 $18.41M $890.60M -4.97% 12/16/2025 $1.27 $1.29 $1.24
$1.29 $11.80M $936.48M +1.90% 12/15/2025 $1.32 $1.35 $1.22
$1.26 $15.07M $917.72M -3.95% 12/14/2025 $1.35 $1.36 $1.30
$1.32 $8.53M $954.75M -2.59% 12/13/2025 $1.35 $1.35 $1.33
$1.35 $5.96M $980.01M +0.30% 12/12/2025 $1.38 $1.41 $1.30
$1.35 $15.13M $975.01M -2.47% 12/11/2025 $1.47 $1.47 $1.35
$1.38 $21.26M $999.59M -6.00% 12/10/2025 $1.54 $1.55 $1.46
$1.47 $14.07M $1.06B -4.92% 12/09/2025 $1.50 $1.60 $1.47
$1.55 $13.42M $1.12B +2.79% 12/08/2025 $1.46 $1.53 $1.45
$1.50 $8.55M $1.09B +3.37% 12/07/2025 $1.49 $1.51 $1.42
$1.46 $9.83M $1.05B -2.48% 12/06/2025 $1.49 $1.50 $1.47
$1.49 $4.81M $1.08B +0.40% 12/05/2025 $1.55 $1.58 $1.44
$1.49 $11.90M $1.07B -3.75% 12/04/2025 $1.60 $1.62 $1.51
$1.55 $10.16M $1.12B -3.26% 12/03/2025 $1.53 $1.62 $1.52
$1.60 $15.37M $1.15B +4.25% 12/02/2025 $1.48 $1.58 $1.45
$1.53 $14.13M $1.11B +3.38% 12/01/2025 $1.57 $1.58 $1.43
$1.48 $21.50M $1.07B -5.73% 11/30/2025 $1.60 $1.64 $1.56
$1.57 $9.95M $1.13B -2.06% 11/29/2025 $1.62 $1.64 $1.57
$1.61 $7.98M $1.16B -0.80% 11/28/2025 $1.62 $1.68 $1.59
$1.62 $12.90M $1.17B +0.00% 11/27/2025 $1.68 $1.70 $1.61
$1.62 $11.85M $1.17B -3.40% 11/26/2025 $1.67 $1.70 $1.60
$1.68 $14.72M $1.21B +0.24% 11/25/2025 $1.64 $1.74 $1.57
$1.67 $24.04M $1.20B +1.83% 11/24/2025 $1.61 $1.68 $1.59
$1.64 $18.94M $1.18B +1.92% 11/23/2025 $1.62 $1.69 $1.60
$1.61 $12.91M $1.16B -0.25% 11/22/2025 $1.66 $1.67 $1.57
$1.62 $14.98M $1.16B -2.71% 11/21/2025 $1.82 $1.87 $1.54
$1.66 $45.43M $1.19B -8.79% 11/20/2025 $1.88 $1.90 $1.75
$1.82 $28.95M $1.31B -3.19% 11/19/2025 $1.99 $2.03 $1.76
$1.88 $44.82M $1.35B -5.39% 11/18/2025 $2.02 $2.21 $1.90
$1.99 $87.51M $1.43B -1.73% 11/17/2025 $1.96 $2.17 $1.92
$2.02 $73.42M $1.45B +3.11% 11/16/2025 $2.04 $2.14 $1.85
$1.96 $44.43M $1.41B -3.69% 11/15/2025 $2.00 $2.20 $1.98
$2.04 $54.53M $1.45B +1.85% 11/14/2025 $2.07 $2.17 $1.93
$2.00 $57.77M $1.42B -3.43% 11/13/2025 $2.20 $2.24 $1.99
$2.07 $38.85M $1.47B -5.87% 11/12/2025 $2.23 $2.36 $2.08
$2.20 $61.72M $1.56B -1.44% 11/11/2025 $2.56 $2.68 $2.20
$2.23 $100.90M $1.58B -12.80% 11/10/2025 $2.78 $2.93 $2.46
$2.56 $102.99M $1.81B -8.16% 11/09/2025 $2.96 $3.00 $2.49
$2.78 $182.00M $1.97B -5.92% 11/08/2025 $3.39 $3.67 $2.73
$2.96 $393.11M $2.09B -12.79% 11/07/2025 $1.89 $3.97 $1.87
$3.39 $466.48M $2.40B +79.09% 11/06/2025 $1.40 $1.95 $1.32
$1.89 $112.12M $1.34B +35.60% 11/05/2025 $1.37 $1.42 $1.30
$1.40 $21.74M $986.72M +2.12% 11/04/2025 $1.44 $1.56 $1.27
$1.37 $47.87M $965.21M -5.27% 11/03/2025 $1.67 $1.67 $1.40
$1.44 $34.69M $1.02B -13.44% 11/02/2025 $1.67 $1.80 $1.61
$1.67 $37.97M $1.18B -0.36% 11/01/2025 $1.52 $1.72 $1.51
$1.67 $39.21M $1.18B +10.29%
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