CoinXview PortfolioApp
EN
Coin: 1,247Exchanges: 22Market cap: $2.68T +0.29%Vol 24h: $13.90BDominance: BTC 58.4% ETH 10.3%ETH gas: 0.08 gweiFear & Greed: 55/100

Fluid (FLUID) price history

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

Monthly returns FLUID

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+0.0%-16%-25%-6.9%-12%-40%+42%+12%+12%+22%——-32%
2025+24%-3.8%-31%-6.5%-1.7%-1.7%+32%+19%-12%-19%-31%-12%-50%

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
10/31/2026$1.87$1.96$1.70 $1.79$395.05K$149.92M-4.41%
10/30/2026$1.82$1.92$1.75 $1.87$674.49K$156.84M+3.05%
10/29/2026$2.19$2.20$1.80 $1.82$619.70K$152.20M-17.05%
10/28/2026$2.21$2.25$2.16 $2.19$67.26K$183.48M-0.90%
10/27/2026$2.21$2.24$2.16 $2.21$110.59K$185.15M+0.14%
10/26/2026$2.16$2.21$2.08 $2.21$201.88K$184.90M+2.09%
10/25/2026$2.21$2.27$2.11 $2.16$102.65K$181.12M-2.23%
10/24/2026$2.31$2.31$2.11 $2.22$285.84K$185.49M-3.87%
10/23/2026$2.28$2.39$2.23 $2.31$201.33K$192.96M+1.05%
10/22/2026$2.45$2.46$2.26 $2.28$207.75K$190.96M-6.72%
10/21/2026$2.41$2.49$2.38 $2.45$110.62K$204.71M+1.52%
10/20/2026$2.32$2.46$2.28 $2.41$185.71K$201.64M+3.98%
10/19/2026$2.22$2.40$2.21 $2.32$282.52K$193.93M+4.16%
10/18/2026$2.33$2.34$2.14 $2.22$178.34K$186.18M-4.66%
10/17/2026$2.32$2.41$2.27 $2.33$240.97K$195.29M+0.45%
10/16/2026$2.31$2.34$2.22 $2.32$719.90K$194.42M+0.49%
10/15/2026$2.46$2.48$2.23 $2.31$485.06K$193.47M-6.06%
10/14/2026$2.32$2.50$2.27 $2.46$903.23K$205.95M+5.89%
10/13/2026$2.19$2.33$2.12 $2.32$399.97K$194.50M+6.19%
10/12/2026$2.22$2.23$2.15 $2.19$426.72K$183.16M-1.53%
10/11/2026$2.11$2.24$2.00 $2.22$689.69K$186.00M+5.50%
10/10/2026$2.08$2.12$2.04 $2.11$333.33K$176.30M+1.41%
10/09/2026$1.94$2.11$1.94 $2.08$592.55K$173.85M+6.85%
10/08/2026$2.09$2.11$1.81 $1.94$735.85K$162.71M-6.90%
10/07/2026$1.93$2.10$1.83 $2.09$866.79K$174.77M+8.16%
10/06/2026$2.09$2.27$1.89 $1.93$2.17M$161.59M-7.58%
10/05/2026$1.78$2.26$1.75 $2.09$3.03M$174.83M+17.68%
10/04/2026$1.71$1.81$1.70 $1.78$388.65K$148.56M+3.75%
10/03/2026$1.60$1.71$1.58 $1.71$291.23K$143.19M+6.75%
10/02/2026$1.50$1.64$1.48 $1.60$443.16K$134.13M+6.68%
10/01/2026$1.47$1.51$1.43 $1.50$158.05K—+2.31%
09/30/2026$1.46$1.52$1.45 $1.47$184.97K—+0.80%
09/29/2026$1.41$1.56$1.37 $1.46$320.78K—+3.30%
09/28/2026$1.51$1.52$1.38 $1.41$135.59K—-6.62%
09/27/2026$1.44$1.52$1.43 $1.51$127.10K—+4.79%
09/26/2026$1.46$1.47$1.42 $1.44$88.81K—-1.02%
09/25/2026$1.40$1.46$1.40 $1.46$155.42K—+3.87%
09/24/2026$1.36$1.42$1.31 $1.40$61.24K—+3.39%
09/23/2026$1.43$1.45$1.33 $1.36$156.10K—-5.23%
09/22/2026$1.40$1.44$1.39 $1.43$147.40K—+2.37%
09/21/2026$1.30$1.42$1.29 $1.40$242.42K—+7.15%
09/20/2026$1.33$1.33$1.26 $1.30$80.96K—-1.73%
09/19/2026$1.29$1.37$1.27 $1.33$312.82K—+2.82%
09/18/2026$1.11$1.31$1.11 $1.29$439.18K—+16.52%
09/17/2026$1.09$1.11$1.08 $1.11$62.18K—+1.40%
09/16/2026$1.11$1.11$1.05 $1.09$231.38K—-1.89%
09/15/2026$1.19$1.22$1.09 $1.11$337.89K—-6.06%
09/14/2026$1.17$1.22$1.16 $1.19$197.59K—+1.42%
09/13/2026$1.17$1.22$1.16 $1.17$192.81K—-0.20%
09/12/2026$1.16$1.19$1.15 $1.17$66.65K—+1.30%
09/11/2026$1.11$1.20$1.11 $1.16$201.56K—+4.19%
09/10/2026$1.18$1.20$1.11 $1.11$211.45K—-6.04%
09/09/2026$1.26$1.28$1.15 $1.18$170.48K—-6.39%
09/08/2026$1.29$1.31$1.25 $1.26$41.90K—-2.40%
09/07/2026$1.29$1.30$1.25 $1.29$85.09K—+0.12%
09/06/2026$1.26$1.29$1.25 $1.29$75.52K—+2.83%
09/05/2026$1.23$1.26$1.22 $1.26$112.77K—+1.82%
09/04/2026$1.26$1.28$1.21 $1.23$128.39K—-1.83%
09/03/2026$1.26$1.29$1.24 $1.26$142.92K—+0.02%
09/02/2026$1.28$1.30$1.22 $1.26$150.49K—-1.87%
09/01/2026$1.31$1.34$1.26 $1.28$127.71K—-2.17%
08/31/2026$1.28$1.35$1.27 $1.31$138.30K—+2.39%
08/30/2026$1.31$1.36$1.26 $1.28$195.40K—-2.78%
08/29/2026$1.31$1.32$1.29 $1.31$84.70K—+0.26%
08/28/2026$1.39$1.40$1.28 $1.31$162.31K—-5.79%
08/27/2026$1.42$1.44$1.35 $1.39$243.87K—-2.32%
08/26/2026$1.29$1.64$1.29 $1.42$1.71M—+10.11%
08/25/2026$1.34$1.40$1.29 $1.29$141.55K—-3.50%
08/24/2026$1.37$1.38$1.32 $1.34$159.68K—-1.93%
08/23/2026$1.32$1.39$1.26 $1.37$133.24K—+3.51%
08/22/2026$1.41$1.45$1.30 $1.32$245.18K—-6.34%
08/21/2026$1.30$1.43$1.29 $1.41$202.15K—+8.67%
08/20/2026$1.20$1.31$1.17 $1.30$292.10K—+7.93%
08/19/2026$1.13$1.25$1.12 $1.20$307.26K—+5.90%
08/18/2026$1.15$1.17$1.13 $1.13$108.53K—-1.63%
08/17/2026$1.20$1.21$1.15 $1.15$83.50K—-3.47%
08/16/2026$1.17$1.21$1.17 $1.20$60.30K—+1.71%
08/15/2026$1.13$1.19$1.12 $1.17$59.47K—+4.35%
08/14/2026$1.15$1.16$1.11 $1.13$52.11K—-1.68%
08/13/2026$1.15$1.16$1.11 $1.15$67.29K—-0.33%
08/12/2026$1.17$1.17$1.13 $1.15$61.47K—-1.42%
08/11/2026$1.20$1.23$1.16 $1.17$91.69K—-2.98%
08/10/2026$1.21$1.23$1.19 $1.20$70.15K—-0.68%
08/09/2026$1.23$1.24$1.21 $1.21$41.77K$101.22M-1.37%
08/08/2026$1.22$1.24$1.21 $1.23$50.69K—+0.18%
08/07/2026$1.19$1.23$1.17 $1.22$93.56K—+2.79%
08/06/2026$1.20$1.21$1.17 $1.19$108.10K—-0.48%
08/05/2026$1.23$1.27$1.18 $1.20$244.86K—-2.98%
08/04/2026$1.28$1.34$1.22 $1.23$275.95K—-3.59%
08/03/2026$1.19$1.33$1.17 $1.28$614.28K—+7.84%
08/02/2026$1.19$1.22$1.16 $1.19$120.92K—+0.02%
08/01/2026$1.17$1.20$1.16 $1.19$139.64K—+1.69%
07/31/2026$1.17$1.20$1.15 $1.17$320.54K—-0.44%
07/30/2026$1.08$1.21$1.07 $1.17$782.47K—+8.96%
07/29/2026$1.11$1.12$1.06 $1.08$267.57K—-3.31%
07/28/2026$1.15$1.29$1.11 $1.11$1.11M—-3.43%
07/27/2026$1.17$1.18$1.13 $1.15$295.28K—-1.36%
07/26/2026$1.14$1.18$1.12 $1.17$426.65K—+2.65%
07/25/2026$1.17$1.18$1.11 $1.14$422.98K—-2.60%
07/24/2026$1.11$1.21$1.08 $1.17$655.48K—+5.52%
07/23/2026$1.04$1.12$1.03 $1.11$276.03K—+6.84%
07/22/2026$1.02$1.05$0.9956 $1.04$152.58K—+1.88%
07/21/2026$1.02$1.03$1.00 $1.02$133.07K—+0.04%
07/20/2026$1.01$1.02$0.9824 $1.02$156.61K—+0.87%
07/19/2026$1.05$1.06$1.00 $1.01$204.63K—-4.29%
07/18/2026$1.04$1.07$1.04 $1.05$212.59K—+0.82%
07/17/2026$1.02$1.06$1.01 $1.04$291.93K—+2.67%
07/16/2026$1.03$1.06$1.01 $1.02$289.79K—-1.43%
07/15/2026$1.03$1.05$1.01 $1.03$219.08K—-0.05%
07/14/2026$1.00$1.06$1.00 $1.03$270.58K—+2.71%
07/13/2026$1.02$1.05$0.9848 $1.00$270.38K—-1.84%
07/12/2026$1.06$1.06$1.02 $1.02$304.54K—-3.32%
07/11/2026$1.04$1.12$1.03 $1.06$735.12K—+2.30%
07/10/2026$1.01$1.04$0.9918 $1.04$268.41K—+2.03%
07/09/2026$1.07$1.07$1.01 $1.01$421.49K—-5.44%
07/08/2026$1.03$1.13$1.01 $1.07$1.53M—+3.68%
07/07/2026$1.00$1.06$0.9801 $1.03$582.70K—+3.07%
07/06/2026$0.9877$1.07$0.9753 $1.00$957.37K—+1.64%
07/05/2026$0.9501$1.03$0.9224 $0.9877$849.89K—+3.96%
07/04/2026$0.9621$0.9838$0.9318 $0.9501$422.46K—-1.25%
07/03/2026$0.9537$0.9742$0.9101 $0.9621$436.11K—+0.88%
07/02/2026$1.06$1.06$0.9148 $0.9537$1.08M—-9.66%
07/01/2026$0.8235$1.13$0.8225 $1.06$4.22M—+28.20%
06/30/2026$0.8794$0.9583$0.8084 $0.8235$1.09M—-6.36%
06/29/2026$0.8715$0.9040$0.8499 $0.8794$265.23K—+0.91%
06/28/2026$0.9185$0.9243$0.8595 $0.8715$299.68K—-5.12%
06/27/2026$0.8854$0.9427$0.8835 $0.9185$203.72K—+3.74%
06/26/2026$0.8740$0.9096$0.8450 $0.8854$241.39K—+1.30%
06/25/2026$0.9070$0.9240$0.8410 $0.8740$239.53K—-3.64%
06/24/2026$0.9150$0.9420$0.8620 $0.9070$192.69K—-0.87%
06/23/2026$0.9610$0.9700$0.9010 $0.9150$152.73K—-4.79%
06/22/2026$0.9790$1.01$0.9470 $0.9610$121.40K—-1.84%
06/21/2026$1.02$1.03$0.9770 $0.9790$87.39K—-4.11%
06/20/2026$1.01$1.06$0.9950 $1.02$381.93K—+0.99%
06/19/2026$1.03$1.04$0.9810 $1.01$274.62K—-2.13%
06/18/2026$1.13$1.14$1.02 $1.03$271.99K—-8.83%
06/17/2026$1.14$1.19$1.11 $1.13$609.22K—-0.96%
06/16/2026$1.11$1.16$1.10 $1.14$265.67K—+2.69%
06/15/2026$1.10$1.16$1.08 $1.11$282.58K—+1.55%
06/14/2026$1.08$1.11$1.05 $1.10$209.28K—+1.95%
06/13/2026$1.07$1.11$1.06 $1.08$240.04K—+0.19%
06/12/2026$1.11$1.13$1.07 $1.07$307.86K—-3.33%
06/11/2026$1.11$1.14$1.08 $1.11$545.72K—+0.54%
06/10/2026$1.09$1.26$1.07 $1.11$1.99M$86.96M+1.84%
06/09/2026$1.13$1.14$1.06 $1.09$308.23K—-3.56%
06/08/2026$1.10$1.15$1.06 $1.13$236.35K—+2.37%
06/07/2026$1.07$1.12$1.05 $1.10$152.33K—+2.71%
06/06/2026$1.10$1.10$1.01 $1.07$345.32K—-2.46%
06/05/2026$1.16$1.17$1.06 $1.10$486.93K—-5.51%
06/04/2026$1.26$1.26$1.14 $1.16$367.80K—-7.56%
06/03/2026$1.28$1.32$1.23 $1.26$126.00K—-1.95%
06/02/2026$1.43$1.49$1.26 $1.28$359.44K—-10.67%
06/01/2026$1.37$1.45$1.34 $1.43$439.76K—+4.75%
05/31/2026$1.37$1.41$1.34 $1.37$156.78K—-0.07%
05/30/2026$1.39$1.42$1.36 $1.37$77.96K—-1.72%
05/29/2026$1.43$1.44$1.35 $1.39$244.53K—-2.38%
05/28/2026$1.48$1.49$1.39 $1.43$318.50K—-3.51%
05/27/2026$1.54$1.59$1.47 $1.48$202.44K—-3.71%
05/26/2026$1.59$1.62$1.52 $1.54$124.12K—-3.21%
05/25/2026$1.62$1.63$1.56 $1.59$210.25K—-1.91%
05/24/2026$1.75$1.75$1.58 $1.62$273.17K—-7.33%
05/23/2026$1.69$1.78$1.61 $1.75$262.21K—+3.68%
05/22/2026$1.67$1.73$1.66 $1.69$313.46K—+1.02%
05/21/2026$1.63$1.69$1.63 $1.67$121.88K—+2.46%
05/20/2026$1.57$1.66$1.55 $1.63$106.33K—+4.03%
05/19/2026$1.61$1.63$1.55 $1.57$111.14K—-2.86%
05/18/2026$1.57$1.62$1.55 $1.61$162.48K—+2.35%
05/17/2026$1.57$1.68$1.53 $1.57$362.27K—+0.32%
05/16/2026$1.62$1.64$1.54 $1.57$131.07K—-3.15%
05/15/2026$1.74$1.78$1.61 $1.62$278.79K—-7.00%
05/14/2026$1.66$1.77$1.64 $1.74$587.99K—+5.26%
05/13/2026$1.73$1.79$1.64 $1.66$224.47K—-4.11%
05/12/2026$1.81$1.83$1.69 $1.73$216.35K—-4.64%
05/11/2026$1.84$1.84$1.78 $1.81$172.56K—-1.52%
05/10/2026$1.79$1.88$1.77 $1.84$331.02K—+2.62%
05/09/2026$1.75$1.81$1.75 $1.79$180.33K—+2.11%
05/08/2026$1.70$1.77$1.69 $1.75$169.24K—+2.99%
05/07/2026$1.72$1.75$1.69 $1.70$283.87K—-1.16%
05/06/2026$1.64$1.74$1.64 $1.72$526.82K—+4.93%
05/05/2026$1.61$1.67$1.60 $1.64$242.53K—+1.73%
05/04/2026$1.59$1.67$1.56 $1.61$453.69K—+1.32%
05/03/2026$1.61$1.61$1.56 $1.59$293.91K—-0.99%
05/02/2026$1.66$1.67$1.58 $1.61$549.73K—-3.25%
05/01/2026$1.56$1.85$1.55 $1.66$3.44M—+6.81%
04/30/2026$1.55$1.56$1.48 $1.56$351.80K—+0.32%
04/29/2026$1.66$1.71$1.53 $1.55$677.52K—-6.56%
04/28/2026$1.72$1.74$1.62 $1.66$479.13K—-3.26%
04/27/2026$1.69$1.81$1.67 $1.72$1.33M—+1.36%
04/26/2026$1.66$1.89$1.66 $1.69$1.54M—+1.80%
04/25/2026$1.70$1.72$1.65 $1.66$390.18K—-2.18%
04/24/2026$1.73$1.76$1.69 $1.70$436.44K—-1.45%
04/23/2026$1.90$1.93$1.71 $1.73$721.99K—-9.25%
04/22/2026$1.63$2.04$1.60 $1.90$3.83M—+16.90%
04/21/2026$1.68$1.70$1.61 $1.63$468.11K—-2.98%
04/20/2026$1.55$1.83$1.55 $1.68$1.44M—+8.40%
04/19/2026$1.66$1.66$1.54 $1.55$269.23K—-6.92%
04/18/2026$1.76$1.77$1.66 $1.66$242.89K—-5.78%
04/17/2026$1.71$1.80$1.65 $1.76$462.91K—+2.98%
04/16/2026$1.64$1.73$1.63 $1.71$227.34K—+4.77%
04/15/2026$1.60$1.66$1.59 $1.64$118.53K—+2.38%
04/14/2026$1.67$1.68$1.56 $1.60$192.79K—-4.49%
04/13/2026$1.58$1.68$1.57 $1.67$331.53K—+6.09%
04/12/2026$1.67$1.67$1.57 $1.58$190.41K—-5.35%
04/11/2026$1.69$1.69$1.62 $1.67$148.30K—-1.19%
04/10/2026$1.61$1.69$1.60 $1.69$191.24K—+4.46%
04/09/2026$1.62$1.64$1.58 $1.61$185.36K—-0.25%
04/08/2026$1.69$1.71$1.62 $1.62$267.22K—-4.55%
04/07/2026$1.60$1.71$1.54 $1.69$782.14K—+5.74%
04/06/2026$1.51$1.76$1.49 $1.60$2.28M—+6.37%
04/05/2026$1.51$1.53$1.45 $1.51$110.76K—-0.33%
04/04/2026$1.51$1.52$1.47 $1.51$82.19K—+0.07%
04/03/2026$1.50$1.51$1.48 $1.51$95.52K—+0.53%
04/02/2026$1.57$1.57$1.47 $1.50$205.00K—-4.33%
04/01/2026$1.67$1.68$1.54 $1.57$434.34K$122.38M-6.10%
03/31/2026$1.65$1.69$1.61 $1.67$968.01K—+1.15%
03/30/2026$1.66$1.69$1.62 $1.65$182.98K—-0.18%
03/29/2026$1.65$1.68$1.61 $1.66$189.92K—+0.24%
03/28/2026$1.64$1.69$1.63 $1.65$170.61K—+0.49%
03/27/2026$1.66$1.68$1.62 $1.64$310.86K—-0.72%
03/26/2026$1.81$1.81$1.63 $1.66$507.34K—-8.51%
03/25/2026$1.90$1.92$1.80 $1.81$395.30K—-4.84%
03/24/2026$1.85$1.93$1.79 $1.90$508.89K—+3.09%
03/23/2026$1.91$1.96$1.80 $1.85$1.46M—-3.20%
03/22/2026$2.27$2.29$1.89 $1.91$1.65M—-16.11%
03/21/2026$2.27$2.46$2.25 $2.27$1.12M—+0.18%
03/20/2026$2.27$2.32$2.24 $2.27$222.22K—+0.04%
03/19/2026$2.26$2.36$2.18 $2.27$424.35K—+0.49%
03/18/2026$2.45$2.45$2.22 $2.26$493.83K—-7.88%
03/17/2026$2.58$2.58$2.44 $2.45$502.63K—-4.97%
03/16/2026$2.42$2.62$2.35 $2.58$755.16K—+6.31%
03/15/2026$2.30$2.44$2.26 $2.42$264.86K—+5.30%
03/14/2026$2.27$2.33$2.23 $2.30$293.86K—+1.59%
03/13/2026$2.22$2.38$2.22 $2.27$340.97K—+2.03%
03/12/2026$2.21$2.27$2.17 $2.22$211.55K—+0.36%
03/11/2026$2.18$2.23$2.14 $2.21$303.43K—+1.37%
03/10/2026$2.16$2.27$2.15 $2.18$287.53K—+1.11%
03/09/2026$2.12$2.23$2.11 $2.16$641.53K—+2.08%
03/08/2026$2.13$2.17$2.09 $2.12$145.22K—-0.89%
03/07/2026$2.18$2.21$2.12 $2.13$111.57K—-2.29%
03/06/2026$2.32$2.32$2.15 $2.18$232.47K—-5.82%
03/05/2026$2.30$2.35$2.24 $2.32$341.70K—+1.00%
03/04/2026$2.16$2.36$2.11 $2.30$361.79K—+6.15%
03/03/2026$2.26$2.26$2.13 $2.16$169.32K—-4.16%
03/02/2026$2.12$2.26$2.12 $2.26$296.46K—+6.41%
03/01/2026$2.22$2.24$2.08 $2.12$315.96K—-4.37%
02/28/2026$2.18$2.22$2.03 $2.22$417.08K—+1.60%
02/27/2026$2.11$2.20$2.09 $2.18$484.65K$171.44M+3.71%
02/26/2026$2.14$2.16$2.04 $2.11$219.25K—-1.68%
02/25/2026$1.97$2.22$1.94 $2.14$697.98K—+8.68%
02/24/2026$1.97$1.98$1.88 $1.97$268.14K—-0.15%
02/23/2026$2.11$2.11$1.96 $1.97$429.38K—-6.36%
02/22/2026$2.12$2.12$2.05 $2.11$155.18K—-0.38%
02/21/2026$2.11$2.15$2.07 $2.12$393.77K—+0.14%
02/20/2026$2.13$2.24$2.04 $2.11$484.07K—-0.71%
02/19/2026$2.19$2.19$2.06 $2.13$232.88K—-2.65%
02/18/2026$2.30$2.32$2.14 $2.19$215.13K—-4.83%
02/17/2026$2.32$2.33$2.25 $2.30$173.96K—-1.08%
02/16/2026$2.30$2.35$2.26 $2.32$119.67K—+1.04%
02/15/2026$2.43$2.43$2.25 $2.30$341.10K—-5.43%
02/14/2026$2.36$2.45$2.30 $2.43$396.43K—+3.14%
02/13/2026$2.19$2.38$2.13 $2.36$452.21K—+7.53%
02/12/2026$2.19$2.27$2.13 $2.19$239.33K—+0.18%
02/11/2026$2.24$2.25$2.11 $2.19$335.10K—-2.50%
02/10/2026$2.36$2.36$2.19 $2.24$216.06K—-4.88%
02/09/2026$2.31$2.37$2.21 $2.36$377.10K—+2.17%
02/08/2026$2.37$2.49$2.29 $2.31$544.82K—-2.78%
02/07/2026$2.39$2.39$2.27 $2.37$298.17K—-0.63%
02/06/2026$2.12$2.42$1.91 $2.39$872.11K—+12.85%
02/05/2026$2.51$2.73$2.09 $2.12$925.16K—-15.80%
02/04/2026$2.58$2.65$2.42 $2.51$420.26K$194.84M-2.75%
02/03/2026$2.67$2.70$2.45 $2.58$874.31K—-3.11%
02/02/2026$2.54$2.69$2.44 $2.67$915.54K—+5.00%
02/01/2026$2.65$2.67$2.46 $2.54$994.43K—-4.04%
01/31/2026$2.82$3.18$2.40 $2.65$3.82M—-6.27%
01/30/2026$2.70$2.82$2.59 $2.82$1.32M—+4.79%
01/29/2026$3.07$3.07$2.64 $2.70$1.27M—-12.21%
01/28/2026$2.88$3.27$2.86 $3.07$2.36M—+6.78%
01/27/2026$3.05$3.07$2.78 $2.88$1.07M—-5.58%
01/26/2026$2.97$3.09$2.66 $3.05$2.61M—+2.53%
01/25/2026$2.62$4.28$2.62 $2.97$20.26M—+13.49%
01/24/2026$2.50$2.62$2.46 $2.62$488.72K—+4.72%
01/23/2026$2.48$2.55$2.41 $2.50$322.46K—+0.85%
01/22/2026$2.60$2.64$2.43 $2.48$527.14K—-4.84%
01/21/2026$2.61$2.73$2.45 $2.60$994.44K—-0.31%
01/20/2026$3.10$3.10$2.59 $2.61$768.39K$202.52M-15.82%
01/19/2026$3.27$3.27$3.03 $3.10$354.40K—-4.96%
01/18/2026$3.35$3.39$3.26 $3.27$263.15K—-2.57%
01/17/2026$3.30$3.38$3.25 $3.35$165.27K$258.14M+1.70%
01/16/2026$3.29$3.30$3.17 $3.30$178.87K—+0.15%
01/15/2026$3.25$3.29$3.12 $3.29$351.40K—+1.14%
01/14/2026$3.18$3.34$3.14 $3.25$410.62K—+2.23%
01/13/2026$3.00$3.23$2.99 $3.18$327.48K—+6.24%
01/12/2026$3.05$3.12$2.98 $3.00$338.73K—-1.74%
01/11/2026$3.01$3.09$3.00 $3.05$141.78K—+1.16%
01/10/2026$3.05$3.06$2.99 $3.01$114.85K—-1.28%
01/09/2026$3.11$3.13$3.03 $3.05$345.05K—-1.71%
01/08/2026$3.02$3.12$2.99 $3.11$341.35K—+2.92%
01/07/2026$3.11$3.14$2.97 $3.02$507.85K$244.16M-2.96%
01/06/2026$3.10$3.14$3.00 $3.11$562.11K$303.17M+0.39%
01/05/2026$3.04$3.15$3.02 $3.10$711.13K—+1.91%
01/04/2026$3.10$3.22$3.02 $3.04$634.90K—-1.90%
01/03/2026$2.84$3.29$2.84 $3.10$3.16M—+9.20%
01/02/2026$2.70$2.87$2.65 $2.84$253.90K—+5.00%
01/01/2026$2.65$2.71$2.57 $2.70$440.05K—+2.08%
12/31/2025$2.49$2.67$2.38 $2.65$669.45K—+6.48%
12/30/2025$2.53$2.53$2.46 $2.49$135.53K—-1.62%
12/29/2025$2.58$2.65$2.50 $2.53$254.61K—-2.13%
12/28/2025$2.60$2.61$2.55 $2.58$155.27K—-0.73%
12/27/2025$2.54$2.80$2.52 $2.60$1.30M—+2.32%
12/26/2025$2.52$2.58$2.50 $2.54$106.95K—+0.99%
12/25/2025$2.54$2.59$2.51 $2.52$261.90K—-0.71%
12/24/2025$2.48$2.55$2.43 $2.54$269.24K$137.97M+2.09%
12/23/2025$2.63$2.80$2.42 $2.48$1.02M—-5.63%
12/22/2025$2.59$2.67$2.57 $2.63$185.64K—+1.54%
12/21/2025$2.68$2.80$2.55 $2.59$323.95K—-3.39%
12/20/2025$2.69$2.71$2.66 $2.68$126.19K—-0.37%
12/19/2025$2.57$2.71$2.55 $2.69$289.45K—+4.67%
12/18/2025$2.67$2.77$2.54 $2.57$456.04K—-3.67%
12/17/2025$2.88$2.89$2.65 $2.67$606.01K—-7.16%
12/16/2025$2.92$3.09$2.80 $2.88$708.17K—-1.41%
12/15/2025$3.03$3.11$2.83 $2.92$623.59K—-3.60%
12/14/2025$3.15$3.43$2.99 $3.03$938.67K—-3.91%
12/13/2025$3.13$3.18$3.13 $3.15$242.85K—+0.77%
12/12/2025$3.25$3.33$3.05 $3.13$463.28K—-3.82%
12/11/2025$3.38$3.38$3.15 $3.25$628.54K$177.60M-3.93%
12/10/2025$3.39$3.55$3.32 $3.38$587.75K—-0.18%
12/09/2025$3.23$3.45$3.19 $3.39$429.84K—+4.96%
12/08/2025$3.17$3.52$3.16 $3.23$1.44M—+1.86%
12/07/2025$3.17$3.29$3.04 $3.17$529.15K—-0.06%
12/06/2025$3.15$3.24$3.09 $3.17$566.65K—+0.67%
12/05/2025$3.37$3.60$3.13 $3.15$1.42M—-6.47%
12/04/2025$3.59$3.72$3.33 $3.37$974.82K—-6.08%
12/03/2025$3.00$3.79$2.98 $3.59$4.67M—+19.45%
12/02/2025$2.85$3.10$2.80 $3.00$511.74K—+5.22%
12/01/2025$3.02$3.04$2.68 $2.85$1.06M—-5.56%
11/30/2025$3.06$3.15$3.01 $3.02$699.51K—-1.34%
11/29/2025$3.14$3.14$3.04 $3.06$290.74K—-2.33%
11/28/2025$3.23$3.27$3.08 $3.14$943.39K—-2.88%
11/27/2025$3.44$3.44$3.07 $3.23$2.18M—-6.11%
11/26/2025$3.36$3.59$3.21 $3.44$1.20M—+2.44%
11/25/2025$3.29$3.42$3.14 $3.36$1.17M—+1.91%
11/24/2025$3.26$3.36$3.07 $3.29$1.54M—+0.95%
11/23/2025$3.65$3.68$3.21 $3.26$1.81M—-10.73%
11/22/2025$2.92$4.56$2.92 $3.65$14.38M—+25.22%
11/21/2025$3.06$3.15$2.74 $2.92$1.25M—-4.61%
11/20/2025$3.23$3.33$3.03 $3.06$350.99K—-5.26%
11/19/2025$3.30$3.32$3.05 $3.23$447.77K—-2.09%
11/18/2025$3.32$3.38$3.15 $3.30$698.87K—-0.72%
11/17/2025$3.47$3.74$3.27 $3.32$1.47M—-4.21%
11/16/2025$3.65$3.72$3.38 $3.47$715.41K—-4.99%
11/15/2025$3.58$3.71$3.56 $3.65$262.05K—+2.07%
11/14/2025$3.76$3.80$3.52 $3.58$515.69K—-4.97%
11/13/2025$3.87$4.04$3.60 $3.76$596.66K—-2.87%
11/12/2025$3.89$4.07$3.81 $3.87$627.63K—-0.41%
11/11/2025$4.15$4.59$3.88 $3.89$1.96M$212.64M-6.33%
11/10/2025$3.95$4.46$3.92 $4.15$2.55M—+5.19%
11/09/2025$3.84$4.00$3.68 $3.95$616.01K—+2.76%
11/08/2025$3.89$3.93$3.73 $3.84$661.71K—-1.18%
11/07/2025$3.62$3.94$3.49 $3.89$567.89K—+7.37%
11/06/2025$3.70$3.74$3.54 $3.62$421.86K—-2.00%
11/05/2025$3.51$3.74$3.34 $3.70$721.22K—+5.15%
11/04/2025$3.71$3.82$3.31 $3.51$1.22M$193.02M-5.16%
11/03/2025$4.22$4.26$3.65 $3.71$1.12M—-12.14%
11/02/2025$4.32$4.46$4.13 $4.22$738.03K—-2.47%

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

All sections