Prices / Forest Protocol / Price history Forest Protocol (FOREST) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most FOREST volume. Showing the last 365 days.
Monthly returns FORESTYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -20% -26% -1.1% +12% +230% -65% -12% +52% -26% +40% — — +5% 2025 — — — — — — — — +1198% +10.0% -36% -29% +549%
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 10/31/2026 $0.03584 $0.03588 $0.03317
$0.03398 $34.23K $3.08M -5.19% 10/30/2026 $0.03754 $0.04220 $0.03342
$0.03584 $56.55K $3.25M -4.53% 10/29/2026 $0.03681 $0.05365 $0.03680
$0.03754 $69.33K $3.41M +1.98% 10/28/2026 $0.04190 $0.04210 $0.03520
$0.03681 $58.63K $3.35M -12.15% 10/27/2026 $0.04416 $0.04719 $0.03840
$0.04190 $60.50K $3.81M -5.12% 10/26/2026 $0.04155 $0.06120 $0.04001
$0.04416 $92.89K $4.02M +6.28% 10/25/2026 $0.04449 $0.06806 $0.03559
$0.04155 $92.17K $3.79M -6.61% 10/24/2026 $0.05152 $0.06286 $0.03523
$0.04449 $120.56K $4.06M -13.65% 10/23/2026 $0.02625 $0.1213 $0.02392
$0.05152 $181.32K $4.70M +96.27% 10/22/2026 $0.03112 $0.03240 $0.02514
$0.02625 $62.70K $2.40M -15.65% 10/21/2026 $0.04033 $0.05069 $0.03062
$0.03112 $79.43K $2.85M -22.84% 10/20/2026 $0.01904 $0.06220 $0.01852
$0.04033 $68.38K $3.69M +111.82% 10/19/2026 $0.01863 $0.01907 $0.01861
$0.01904 $55.17K $1.74M +2.20% 10/18/2026 $0.01865 $0.01874 $0.01833
$0.01863 $54.34K $1.71M -0.11% 10/17/2026 $0.01902 $0.01902 $0.01854
$0.01865 $55.79K $1.71M -1.95% 10/16/2026 $0.01954 $0.01976 $0.01878
$0.01902 $56.46K $1.75M -2.66% 10/15/2026 $0.02017 $0.02031 $0.01820
$0.01954 $55.82K $1.80M -3.12% 10/14/2026 $0.01935 $0.02609 $0.01922
$0.02017 $67.64K $1.86M +4.24% 10/13/2026 $0.01932 $0.01967 $0.01900
$0.01935 $54.16K $1.78M +0.16% 10/12/2026 $0.01992 $0.02037 $0.01928
$0.01932 $52.50K $1.79M -3.01% 10/11/2026 $0.01965 $0.02037 $0.01941
$0.01992 $55.77K $1.85M +1.37% 10/10/2026 $0.01975 $0.01999 $0.01926
$0.01965 $54.04K $1.76M -0.51% 10/09/2026 $0.02031 $0.02067 $0.01947
$0.01975 $55.42K $1.77M -2.76% 10/08/2026 $0.02185 $0.02307 $0.01989
$0.02031 $57.82K $1.82M -7.05% 10/07/2026 $0.02228 $0.02337 $0.02120
$0.02185 $57.65K $1.96M -1.93% 10/06/2026 $0.02425 $0.02428 $0.02208
$0.02228 $55.91K $2.08M -8.12% 10/05/2026 $0.02522 $0.02524 $0.02367
$0.02425 $58.40K $2.26M -3.85% 10/04/2026 $0.02498 $0.02640 $0.02428
$0.02522 $55.57K $2.35M +0.96% 10/03/2026 $0.02355 $0.02516 $0.02341
$0.02498 $58.50K $2.34M +6.07% 10/02/2026 $0.02556 $0.02570 $0.02327
$0.02355 $55.07K $2.20M -7.86% 10/01/2026 $0.02431 $0.02571 $0.02386
$0.02556 $56.01K $2.39M +5.14% 09/30/2026 $0.02534 $0.02622 $0.02296
$0.02431 $53.83K $2.28M -4.06% 09/29/2026 $0.02696 $0.02740 $0.02533
$0.02534 $56.94K $2.37M -6.01% 09/28/2026 $0.02773 $0.02966 $0.02667
$0.02696 $57.31K $2.53M -2.78% 09/27/2026 $0.02669 $0.02811 $0.02658
$0.02773 $55.53K $2.60M +3.90% 09/26/2026 $0.02672 $0.02839 $0.02619
$0.02669 $58.04K $2.51M -0.11% 09/25/2026 $0.02823 $0.02862 $0.02612
$0.02672 $52.77K $2.51M -5.35% 09/24/2026 $0.02976 $0.03000 $0.02782
$0.02823 $55.30K $2.65M -5.14% 09/23/2026 $0.03022 $0.03066 $0.02922
$0.02976 $55.88K $2.80M -1.52% 09/22/2026 $0.03154 $0.03172 $0.02967
$0.03022 $56.89K — -4.19% 09/21/2026 $0.02935 $0.03458 $0.02872
$0.03154 $55.77K $2.97M +7.46% 09/20/2026 $0.02995 $0.03064 $0.02879
$0.02935 $47.60K $2.77M -2.00% 09/19/2026 $0.03085 $0.03215 $0.02955
$0.02995 $44.46K $2.82M -2.92% 09/18/2026 $0.02941 $0.03238 $0.02934
$0.03085 $47.44K $2.91M +4.90% 09/17/2026 $0.03007 $0.03051 $0.02896
$0.02941 $46.76K $2.78M -2.19% 09/16/2026 $0.03313 $0.03313 $0.02979
$0.03007 $44.61K $2.84M -9.24% 09/15/2026 $0.03406 $0.03595 $0.03281
$0.03313 $50.15K $3.13M -2.73% 09/14/2026 $0.03755 $0.03773 $0.03300
$0.03406 $51.70K $3.22M -9.29% 09/13/2026 $0.03311 $0.03814 $0.03286
$0.03755 $52.44K $3.55M +13.41% 09/12/2026 $0.03353 $0.03516 $0.03182
$0.03311 $48.16K $3.13M -1.25% 09/11/2026 $0.03314 $0.04050 $0.03096
$0.03353 $49.15K $3.17M +1.18% 09/10/2026 $0.03051 $0.04000 $0.02776
$0.03314 $54.16K — +8.62% 09/09/2026 $0.03018 $0.03448 $0.02822
$0.03051 $49.51K — +1.09% 09/08/2026 $0.02837 $0.03682 $0.02747
$0.03018 $49.18K — +6.38% 09/07/2026 $0.02800 $0.02869 $0.02666
$0.02837 $43.93K — +1.32% 09/06/2026 $0.03042 $0.03063 $0.02733
$0.02800 $47.35K — -7.96% 09/05/2026 $0.03025 $0.03454 $0.02896
$0.03042 $52.80K — +0.56% 09/04/2026 $0.03097 $0.03101 $0.02965
$0.03025 $42.47K — -2.32% 09/03/2026 $0.02905 $0.03171 $0.02870
$0.03097 $48.78K — +6.61% 09/02/2026 $0.03145 $0.03153 $0.02887
$0.02905 $45.92K — -7.63% 09/01/2026 $0.03295 $0.03310 $0.02950
$0.03145 $52.93K — -4.55% 08/31/2026 $0.03381 $0.04099 $0.03081
$0.03295 $54.07K — -2.54% 08/30/2026 $0.03779 $0.03788 $0.03305
$0.03381 $47.30K — -10.53% 08/29/2026 $0.03443 $0.03800 $0.03354
$0.03779 $45.90K — +9.76% 08/28/2026 $0.03314 $0.03737 $0.03294
$0.03443 $49.37K — +3.89% 08/27/2026 $0.03319 $0.03689 $0.03284
$0.03314 $49.67K — -0.15% 08/26/2026 $0.04186 $0.06000 $0.03034
$0.03319 $83.13K — -20.71% 08/25/2026 $0.02479 $0.04810 $0.02323
$0.04186 $92.14K — +68.86% 08/24/2026 $0.02659 $0.02766 $0.02432
$0.02479 $44.10K — -6.77% 08/23/2026 $0.02365 $0.02678 $0.02327
$0.02659 $45.19K — +12.43% 08/22/2026 $0.02762 $0.02762 $0.02260
$0.02365 $50.96K — -14.37% 08/21/2026 $0.02236 $0.03342 $0.02153
$0.02762 $62.26K — +23.52% 08/20/2026 $0.01660 $0.02814 $0.01656
$0.02236 $48.47K — +34.70% 08/19/2026 $0.01722 $0.01742 $0.01608
$0.01660 $48.24K — -3.60% 08/18/2026 $0.01859 $0.01926 $0.01706
$0.01722 $46.15K — -7.37% 08/17/2026 $0.01903 $0.01972 $0.01819
$0.01859 $45.41K — -2.31% 08/16/2026 $0.01931 $0.02047 $0.01858
$0.01903 $50.33K — -1.45% 08/15/2026 $0.01891 $0.02025 $0.01874
$0.01931 $46.99K — +2.12% 08/14/2026 $0.01938 $0.02085 $0.01889
$0.01891 $46.11K — -2.43% 08/13/2026 $0.01963 $0.02010 $0.01888
$0.01938 $46.02K — -1.27% 08/12/2026 $0.01893 $0.02039 $0.01890
$0.01963 $49.80K — +3.70% 08/11/2026 $0.01933 $0.02006 $0.01878
$0.01893 $43.63K — -2.07% 08/10/2026 $0.01920 $0.02130 $0.01899
$0.01933 $46.96K — +0.68% 08/09/2026 $0.01949 $0.02226 $0.01905
$0.01920 $47.41K — -1.49% 08/08/2026 $0.01999 $0.02029 $0.01910
$0.01949 $45.79K — -2.50% 08/07/2026 $0.02064 $0.02122 $0.01972
$0.01999 $46.82K — -3.15% 08/06/2026 $0.02071 $0.02149 $0.02014
$0.02064 $45.15K — -0.34% 08/05/2026 $0.02044 $0.02302 $0.01980
$0.02071 $52.26K — +1.32% 08/04/2026 $0.02174 $0.02213 $0.02004
$0.02044 $49.51K — -5.98% 08/03/2026 $0.02175 $0.02243 $0.02137
$0.02174 $48.45K — -0.05% 08/02/2026 $0.02131 $0.02299 $0.02107
$0.02175 $49.40K — +2.06% 08/01/2026 $0.02173 $0.02209 $0.02081
$0.02131 $51.90K — -1.93% 07/31/2026 $0.02264 $0.02270 $0.02162
$0.02173 $46.80K — -4.02% 07/30/2026 $0.02242 $0.02336 $0.02229
$0.02264 $47.33K — +0.98% 07/29/2026 $0.02334 $0.02343 $0.02220
$0.02242 $47.09K — -3.94% 07/28/2026 $0.02269 $0.02340 $0.02232
$0.02334 $51.39K — +2.86% 07/27/2026 $0.02279 $0.02302 $0.02229
$0.02269 $48.08K — -0.44% 07/26/2026 $0.02325 $0.02390 $0.02259
$0.02279 $49.69K — -1.98% 07/25/2026 $0.02322 $0.02397 $0.02254
$0.02325 $48.44K — +0.13% 07/24/2026 $0.02375 $0.02386 $0.02287
$0.02322 $47.98K — -2.23% 07/23/2026 $0.02388 $0.02427 $0.02316
$0.02375 $52.33K — -0.54% 07/22/2026 $0.02325 $0.02458 $0.02164
$0.02388 $50.10K — +2.71% 07/21/2026 $0.02290 $0.02517 $0.02205
$0.02325 $52.95K — +1.53% 07/20/2026 $0.02095 $0.02775 $0.02076
$0.02290 $59.21K — +9.31% 07/19/2026 $0.02119 $0.02238 $0.02077
$0.02095 $54.79K — -1.13% 07/18/2026 $0.02182 $0.02198 $0.02074
$0.02119 $55.33K — -2.89% 07/17/2026 $0.02250 $0.02272 $0.02139
$0.02182 $56.95K — -3.02% 07/16/2026 $0.02300 $0.02336 $0.02199
$0.02250 $54.12K — -2.17% 07/15/2026 $0.02353 $0.02371 $0.02229
$0.02300 $56.15K — -2.25% 07/14/2026 $0.02333 $0.02377 $0.02276
$0.02353 $54.24K — +0.86% 07/13/2026 $0.02330 $0.02391 $0.02282
$0.02333 $57.46K — +0.13% 07/12/2026 $0.02370 $0.02408 $0.02268
$0.02330 $55.50K — -1.69% 07/11/2026 $0.02392 $0.02478 $0.02329
$0.02370 $54.55K — -0.92% 07/10/2026 $0.02491 $0.02757 $0.02355
$0.02392 $54.22K — -3.97% 07/09/2026 $0.02460 $0.02917 $0.02411
$0.02491 $58.50K — +1.26% 07/08/2026 $0.02492 $0.02525 $0.02386
$0.02460 $54.60K — -1.28% 07/07/2026 $0.02453 $0.02635 $0.02353
$0.02492 $58.10K — +1.59% 07/06/2026 $0.02491 $0.02507 $0.02361
$0.02453 $57.74K — -1.53% 07/05/2026 $0.02506 $0.02628 $0.02370
$0.02491 $56.07K — -0.60% 07/04/2026 $0.02420 $0.02612 $0.02313
$0.02506 $57.83K — +3.55% 07/03/2026 $0.02238 $0.02553 $0.02218
$0.02420 $56.40K — +8.13% 07/02/2026 $0.02597 $0.03030 $0.02206
$0.02238 $60.53K — -13.82% 07/01/2026 $0.02469 $0.02709 $0.02305
$0.02597 $55.57K — +5.18% 06/30/2026 $0.02515 $0.03799 $0.02439
$0.02469 $85.02K — -1.83% 06/29/2026 $0.02279 $0.02559 $0.02142
$0.02515 $65.49K — +10.36% 06/28/2026 $0.02450 $0.02483 $0.02267
$0.02279 $56.82K — -6.98% 06/27/2026 $0.02463 $0.02600 $0.02439
$0.02450 $55.75K — -0.53% 06/26/2026 $0.02526 $0.02728 $0.02427
$0.02463 $63.43K — -2.49% 06/25/2026 $0.02458 $0.02558 $0.02400
$0.02526 $59.48K — +2.77% 06/24/2026 $0.02558 $0.02972 $0.02401
$0.02458 $71.87K — -3.91% 06/23/2026 $0.02550 $0.02747 $0.02503
$0.02558 $62.55K — +0.31% 06/22/2026 $0.02671 $0.02794 $0.02508
$0.02550 $58.36K — -4.53% 06/21/2026 $0.02662 $0.02857 $0.02486
$0.02671 $57.06K — +0.34% 06/20/2026 $0.02474 $0.03126 $0.02422
$0.02662 $60.50K — +7.60% 06/19/2026 $0.02550 $0.02837 $0.02389
$0.02474 $58.88K — -2.98% 06/18/2026 $0.02762 $0.02847 $0.02547
$0.02550 $54.47K — -7.68% 06/17/2026 $0.02967 $0.03199 $0.02596
$0.02762 $57.33K — -6.91% 06/16/2026 $0.02967 $0.03207 $0.02660
$0.02967 $58.10K — +0.00% 06/15/2026 $0.03193 $0.04005 $0.02796
$0.02967 $62.30K — -7.08% 06/14/2026 $0.03141 $0.03614 $0.03106
$0.03193 $55.86K — +1.66% 06/13/2026 $0.03334 $0.03500 $0.02894
$0.03141 $61.28K — -5.79% 06/12/2026 $0.03830 $0.03875 $0.03230
$0.03334 $58.52K — -12.95% 06/11/2026 $0.03113 $0.04518 $0.02995
$0.03830 $58.90K — +23.03% 06/10/2026 $0.03073 $0.03713 $0.02946
$0.03113 $61.46K — +1.30% 06/09/2026 $0.03250 $0.03511 $0.02981
$0.03073 $62.11K — -5.45% 06/08/2026 $0.03014 $0.04800 $0.02978
$0.03250 $72.18K — +7.83% 06/07/2026 $0.02921 $0.03236 $0.02874
$0.03014 $81.14K — +3.18% 06/06/2026 $0.03189 $0.03271 $0.02766
$0.02921 $81.13K — -8.40% 06/05/2026 $0.03709 $0.04184 $0.03165
$0.03189 $108.36K — -14.02% 06/04/2026 $0.03894 $0.05669 $0.03330
$0.03709 $183.88K — -4.75% 06/03/2026 $0.05100 $0.05281 $0.03269
$0.03894 $189.65K — -23.65% 06/02/2026 $0.06114 $0.06324 $0.05024
$0.05100 $87.84K — -16.58% 06/01/2026 $0.07066 $0.07169 $0.06085
$0.06114 $103.92K — -13.47% 05/31/2026 $0.06672 $0.08927 $0.06671
$0.07066 $138.04K — +5.91% 05/30/2026 $0.06526 $0.07093 $0.06419
$0.06672 $75.90K — +2.24% 05/29/2026 $0.06579 $0.06643 $0.06372
$0.06526 $67.00K — -0.81% 05/28/2026 $0.07523 $0.07587 $0.06501
$0.06579 $105.99K — -12.55% 05/27/2026 $0.06765 $0.08287 $0.06381
$0.07523 $212.44K — +11.20% 05/26/2026 $0.07145 $0.07322 $0.06760
$0.06765 $81.41K — -5.32% 05/25/2026 $0.07459 $0.07697 $0.06870
$0.07145 $94.21K — -4.21% 05/24/2026 $0.07084 $0.08631 $0.06748
$0.07459 $148.76K — +5.29% 05/23/2026 $0.08441 $0.08484 $0.06900
$0.07084 $151.33K — -16.08% 05/22/2026 $0.06911 $0.08887 $0.06449
$0.08441 $118.45K — +22.14% 05/21/2026 $0.07298 $0.08164 $0.06609
$0.06911 $56.63K — -5.30% 05/20/2026 $0.07538 $0.07783 $0.06882
$0.07298 $58.67K — -3.18% 05/19/2026 $0.09001 $0.09037 $0.07538
$0.07538 $61.80K — -16.25% 05/18/2026 $0.09877 $0.1038 $0.08708
$0.09001 $72.36K — -8.87% 05/17/2026 $0.09509 $0.1356 $0.08205
$0.09877 $84.81K — +3.87% 05/16/2026 $0.1256 $0.1509 $0.08440
$0.09509 $113.34K — -24.29% 05/15/2026 $0.06992 $0.1582 $0.06347
$0.1256 $146.10K — +79.62% 05/14/2026 $0.09029 $0.09072 $0.06673
$0.06992 $69.62K — -22.56% 05/13/2026 $0.1065 $0.1101 $0.08588
$0.09029 $66.21K — -15.24% 05/12/2026 $0.1237 $0.1435 $0.08360
$0.1065 $76.51K — -13.89% 05/11/2026 $0.1765 $0.1768 $0.1111
$0.1237 $101.99K — -29.89% 05/10/2026 $0.1628 $0.2576 $0.1568
$0.1765 $131.14K — +8.39% 05/09/2026 $0.1745 $0.2094 $0.1217
$0.1628 $148.56K $81.53M -6.69% 05/08/2026 $0.06272 $0.2425 $0.06024
$0.1745 $378.27K — +178.19% 05/07/2026 $0.02075 $0.09471 $0.02035
$0.06272 $95.81K — +202.27% 05/06/2026 $0.02032 $0.02104 $0.01989
$0.02075 $48.54K — +2.12% 05/05/2026 $0.02057 $0.02091 $0.01948
$0.02032 $48.81K — -1.22% 05/04/2026 $0.02068 $0.02079 $0.02047
$0.02057 $49.09K — -0.53% 05/03/2026 $0.02090 $0.02096 $0.02054
$0.02068 $46.96K — -1.05% 05/02/2026 $0.02087 $0.02124 $0.02074
$0.02090 $48.00K — +0.14% 05/01/2026 $0.02142 $0.02182 $0.02083
$0.02087 $49.39K — -2.57% 04/30/2026 $0.02078 $0.02150 $0.02048
$0.02142 $51.13K — +3.08% 04/29/2026 $0.02109 $0.02133 $0.02051
$0.02078 $49.72K — -1.47% 04/28/2026 $0.02028 $0.02132 $0.02013
$0.02109 $45.94K — +3.99% 04/27/2026 $0.02038 $0.02068 $0.02000
$0.02028 $48.64K — -0.49% 04/26/2026 $0.02144 $0.02148 $0.01724
$0.02038 $50.21K — -4.94% 04/25/2026 $0.02160 $0.02197 $0.02110
$0.02144 $49.13K — -0.74% 04/24/2026 $0.02295 $0.02299 $0.02156
$0.02160 $49.38K — -5.88% 04/23/2026 $0.02138 $0.02700 $0.02057
$0.02295 $49.47K — +7.34% 04/22/2026 $0.01697 $0.02143 $0.01651
$0.02138 $49.00K — +25.99% 04/21/2026 $0.01735 $0.01751 $0.01696
$0.01697 $48.25K — -2.19% 04/20/2026 $0.01819 $0.01825 $0.01730
$0.01735 $48.64K — -4.62% 04/19/2026 $0.01889 $0.01900 $0.01799
$0.01819 $47.89K — -3.71% 04/18/2026 $0.01954 $0.01977 $0.01886
$0.01889 $50.28K — -3.33% 04/17/2026 $0.01976 $0.01980 $0.01945
$0.01954 $49.01K — -1.11% 04/16/2026 $0.01974 $0.02001 $0.01960
$0.01976 $47.68K — +0.10% 04/15/2026 $0.01979 $0.01991 $0.01970
$0.01974 $51.04K — -0.25% 04/14/2026 $0.01948 $0.02001 $0.01940
$0.01979 $51.85K — +1.59% 04/13/2026 $0.01934 $0.01951 $0.01925
$0.01948 $47.36K — +0.72% 04/12/2026 $0.01966 $0.01968 $0.01930
$0.01934 $51.84K — -1.63% 04/11/2026 $0.01972 $0.01981 $0.01965
$0.01966 $46.25K — -0.30% 04/10/2026 $0.01951 $0.01981 $0.01935
$0.01972 $52.12K — +1.08% 04/09/2026 $0.01934 $0.01960 $0.01925
$0.01951 $51.19K — +0.88% 04/08/2026 $0.01856 $0.01970 $0.01855
$0.01934 $53.64K — +4.20% 04/07/2026 $0.01803 $0.01860 $0.01785
$0.01856 $50.44K — +2.94% 04/06/2026 $0.01803 $0.01825 $0.01800
$0.01803 $51.08K — +0.00% 04/05/2026 $0.01793 $0.01805 $0.01776
$0.01803 $48.83K — +0.56% 04/04/2026 $0.01789 $0.01799 $0.01776
$0.01793 $48.91K — +0.22% 04/03/2026 $0.01788 $0.01829 $0.01771
$0.01789 $61.26K — +0.06% 04/02/2026 $0.01892 $0.01900 $0.01766
$0.01788 $54.60K — -5.50% 04/01/2026 $0.01908 $0.01919 $0.01891
$0.01892 $51.18K — -0.84% 03/31/2026 $0.01899 $0.01915 $0.01876
$0.01908 $52.79K — +0.47% 03/30/2026 $0.01898 $0.01925 $0.01896
$0.01899 $46.99K — +0.05% 03/29/2026 $0.01894 $0.01900 $0.01876
$0.01898 $51.27K — +0.21% 03/28/2026 $0.01893 $0.01910 $0.01891
$0.01894 $50.27K — +0.05% 03/27/2026 $0.01918 $0.01920 $0.01876
$0.01893 $52.01K — -1.30% 03/26/2026 $0.01969 $0.01970 $0.01906
$0.01918 $49.30K — -2.59% 03/25/2026 $0.01955 $0.01986 $0.01952
$0.01969 $50.86K — +0.72% 03/24/2026 $0.01938 $0.01955 $0.01916
$0.01955 $51.43K — +0.88% 03/23/2026 $0.01928 $0.01976 $0.01916
$0.01938 $53.36K — +0.52% 03/22/2026 $0.01933 $0.01945 $0.01921
$0.01928 $50.81K — -0.26% 03/21/2026 $0.01956 $0.01960 $0.01931
$0.01933 $49.22K — -1.18% 03/20/2026 $0.01963 $0.01982 $0.01951
$0.01956 $48.27K — -0.36% 03/19/2026 $0.01964 $0.01970 $0.01936
$0.01963 $51.48K — -0.05% 03/18/2026 $0.01973 $0.01985 $0.01946
$0.01964 $54.70K — -0.46% 03/17/2026 $0.02006 $0.02012 $0.01956
$0.01973 $54.84K — -1.65% 03/16/2026 $0.01988 $0.02012 $0.01971
$0.02006 $57.85K — +0.91% 03/15/2026 $0.01936 $0.01991 $0.01936
$0.01988 $53.74K — +2.69% 03/14/2026 $0.01945 $0.01948 $0.01936
$0.01936 $52.70K — -0.46% 03/13/2026 $0.01940 $0.01991 $0.01939
$0.01945 $58.25K — +0.26% 03/12/2026 $0.01944 $0.01951 $0.01921
$0.01940 $55.32K — -0.21% 03/11/2026 $0.01934 $0.01951 $0.01911
$0.01944 $58.16K — +0.52% 03/10/2026 $0.01939 $0.01956 $0.01931
$0.01934 $58.12K — -0.26% 03/09/2026 $0.01891 $0.01960 $0.01888
$0.01939 $55.33K — +2.54% 03/08/2026 $0.01887 $0.01904 $0.01880
$0.01891 $55.36K — +0.21% 03/07/2026 $0.01891 $0.01900 $0.01880
$0.01887 $52.10K — -0.21% 03/06/2026 $0.01939 $0.01940 $0.01880
$0.01891 $54.24K — -2.48% 03/05/2026 $0.01956 $0.01965 $0.01932
$0.01939 $56.71K — -0.87% 03/04/2026 $0.01923 $0.01974 $0.01912
$0.01956 $57.17K — +1.72% 03/03/2026 $0.01949 $0.01960 $0.01904
$0.01923 $55.56K — -1.33% 03/02/2026 $0.01916 $0.01984 $0.01904
$0.01949 $56.86K — +1.72% 03/01/2026 $0.01930 $0.01964 $0.01904
$0.01916 $56.86K — -0.73% 02/28/2026 $0.01923 $0.01944 $0.01872
$0.01930 $58.08K — +0.36% 02/27/2026 $0.01954 $0.01968 $0.01912
$0.01923 $57.59K — -1.59% 02/26/2026 $0.01973 $0.01995 $0.01930
$0.01954 $58.37K — -0.96% 02/25/2026 $0.01845 $0.02155 $0.01839
$0.01973 $55.71K — +6.94% 02/24/2026 $0.01892 $0.01902 $0.01831
$0.01845 $56.06K — -2.48% 02/23/2026 $0.02004 $0.02009 $0.01841
$0.01892 $55.33K — -5.59% 02/22/2026 $0.02067 $0.02070 $0.01999
$0.02004 $55.86K — -3.05% 02/21/2026 $0.02046 $0.02092 $0.02036
$0.02067 $54.00K — +1.03% 02/20/2026 $0.01982 $0.02087 $0.01980
$0.02046 $51.24K — +3.23% 02/19/2026 $0.01973 $0.02017 $0.01964
$0.01982 $56.80K — +0.46% 02/18/2026 $0.02041 $0.02065 $0.01968
$0.01973 $54.85K — -3.33% 02/17/2026 $0.02079 $0.02108 $0.02020
$0.02041 $56.27K — -1.83% 02/16/2026 $0.02048 $0.02088 $0.02016
$0.02079 $53.68K — +1.51% 02/15/2026 $0.02121 $0.02146 $0.02013
$0.02048 $52.75K — -3.44% 02/14/2026 $0.02078 $0.02129 $0.02073
$0.02121 $55.46K — +2.07% 02/13/2026 $0.02047 $0.02084 $0.01997
$0.02078 $53.25K — +1.51% 02/12/2026 $0.02047 $0.02099 $0.02018
$0.02047 $53.33K — +0.00% 02/11/2026 $0.02073 $0.02110 $0.01943
$0.02047 $56.06K — -1.25% 02/10/2026 $0.02136 $0.02158 $0.02068
$0.02073 $54.04K — -2.95% 02/09/2026 $0.02139 $0.02152 $0.02074
$0.02136 $56.44K — -0.14% 02/08/2026 $0.02094 $0.02665 $0.02084
$0.02139 $57.83K — +2.15% 02/07/2026 $0.02136 $0.02530 $0.02052
$0.02094 $54.22K — -1.97% 02/06/2026 $0.01943 $0.02161 $0.01770
$0.02136 $54.62K — +9.93% 02/05/2026 $0.02283 $0.02287 $0.01941
$0.01943 $56.60K $19.44M -14.89% 02/04/2026 $0.02498 $0.02527 $0.02275
$0.02283 $55.55K — -8.61% 02/03/2026 $0.02582 $0.02594 $0.02430
$0.02498 $55.07K — -3.25% 02/02/2026 $0.02526 $0.02608 $0.02428
$0.02582 $56.97K — +2.22% 02/01/2026 $0.02611 $0.02620 $0.02495
$0.02526 $54.41K — -3.26% 01/31/2026 $0.02892 $0.02912 $0.02531
$0.02611 $56.18K — -9.72% 01/30/2026 $0.02978 $0.02983 $0.02849
$0.02892 $57.31K — -2.89% 01/29/2026 $0.03136 $0.03145 $0.02945
$0.02978 $56.20K — -5.04% 01/28/2026 $0.03104 $0.03156 $0.03099
$0.03136 $55.05K — +1.03% 01/27/2026 $0.03082 $0.03122 $0.02974
$0.03104 $53.56K — +0.71% 01/26/2026 $0.03046 $0.03152 $0.03044
$0.03082 $54.80K — +1.18% 01/25/2026 $0.03144 $0.03225 $0.02995
$0.03046 $54.78K — -3.12% 01/24/2026 $0.03197 $0.03249 $0.03124
$0.03144 $53.57K — -1.66% 01/23/2026 $0.03159 $0.03717 $0.03151
$0.03197 $58.42K — +1.20% 01/22/2026 $0.03174 $0.03219 $0.03149
$0.03159 $53.79K — -0.47% 01/21/2026 $0.03183 $0.03204 $0.03093
$0.03174 $56.22K — -0.28% 01/20/2026 $0.03313 $0.03325 $0.03165
$0.03183 $55.88K — -3.92% 01/19/2026 $0.03198 $0.03375 $0.03151
$0.03313 $53.38K — +3.60% 01/18/2026 $0.03259 $0.03285 $0.03198
$0.03198 $54.45K — -1.87% 01/17/2026 $0.03219 $0.03287 $0.03218
$0.03259 $54.24K — +1.24% 01/16/2026 $0.03231 $0.03235 $0.03218
$0.03219 $51.92K — -0.37% 01/15/2026 $0.03355 $0.03356 $0.03229
$0.03231 $53.36K — -3.70% 01/14/2026 $0.03374 $0.03403 $0.03294
$0.03355 $53.10K — -0.56% 01/13/2026 $0.03248 $0.03410 $0.03227
$0.03374 $55.16K — +3.88% 01/12/2026 $0.03255 $0.03285 $0.03217
$0.03248 $54.20K — -0.22% 01/11/2026 $0.03259 $0.03298 $0.03196
$0.03255 $54.55K — -0.12% 01/10/2026 $0.03252 $0.03330 $0.03240
$0.03259 $56.15K — +0.22% 01/09/2026 $0.03261 $0.03340 $0.03236
$0.03252 $52.81K — -0.28% 01/08/2026 $0.03319 $0.03322 $0.03223
$0.03261 $52.93K — -1.75% 01/07/2026 $0.03407 $0.03419 $0.03315
$0.03319 $50.95K — -2.58% 01/06/2026 $0.03388 $0.03415 $0.03301
$0.03407 $53.30K — +0.56% 01/05/2026 $0.03308 $0.03421 $0.03307
$0.03388 $53.38K $33.89M +2.42% 01/04/2026 $0.03294 $0.03362 $0.03247
$0.03308 $55.01K — +0.43% 01/03/2026 $0.03312 $0.03326 $0.03230
$0.03294 $53.98K — -0.54% 01/02/2026 $0.03213 $0.03380 $0.03196
$0.03312 $57.13K — +3.08% 01/01/2026 $0.03247 $0.03269 $0.03195
$0.03213 $53.50K — -1.05% 12/31/2025 $0.03265 $0.03304 $0.03220
$0.03247 $55.63K — -0.55% 12/30/2025 $0.03273 $0.03321 $0.03262
$0.03265 $58.80K — -0.24% 12/29/2025 $0.03311 $0.03317 $0.03262
$0.03273 $54.35K — -1.15% 12/28/2025 $0.03271 $0.03359 $0.03247
$0.03311 $53.99K — +1.22% 12/27/2025 $0.03245 $0.03418 $0.03226
$0.03271 $58.20K — +0.80% 12/26/2025 $0.03254 $0.03327 $0.03209
$0.03245 $56.16K — -0.28% 12/25/2025 $0.03293 $0.03355 $0.03252
$0.03254 $53.45K — -1.18% 12/24/2025 $0.03333 $0.03336 $0.03265
$0.03293 $55.23K — -1.20% 12/23/2025 $0.03481 $0.03542 $0.03318
$0.03333 $55.77K — -4.25% 12/22/2025 $0.03559 $0.03573 $0.03480
$0.03481 $55.78K — -2.19% 12/21/2025 $0.03673 $0.03673 $0.03512
$0.03559 $54.82K — -3.10% 12/20/2025 $0.03677 $0.03680 $0.03652
$0.03673 $55.38K — -0.11% 12/19/2025 $0.03748 $0.03751 $0.03673
$0.03677 $54.71K — -1.89% 12/18/2025 $0.04170 $0.04217 $0.03515
$0.03748 $59.97K — -10.12% 12/17/2025 $0.04644 $0.04689 $0.04074
$0.04170 $62.19K — -10.21% 12/16/2025 $0.04762 $0.04767 $0.04528
$0.04644 $55.36K — -2.48% 12/15/2025 $0.04562 $0.04816 $0.04551
$0.04762 $55.73K — +4.38% 12/14/2025 $0.04418 $0.04609 $0.04353
$0.04562 $56.66K — +3.26% 12/13/2025 $0.04328 $0.04453 $0.04285
$0.04418 $55.12K — +2.08% 12/12/2025 $0.04347 $0.04431 $0.04253
$0.04328 $55.49K — -0.44% 12/11/2025 $0.04473 $0.04476 $0.04191
$0.04347 $54.20K — -2.82% 12/10/2025 $0.04459 $0.04563 $0.04366
$0.04473 $52.90K — +0.31% 12/09/2025 $0.04411 $0.04616 $0.04370
$0.04459 $55.84K — +1.09% 12/08/2025 $0.04410 $0.04575 $0.04337
$0.04411 $56.58K — +0.02% 12/07/2025 $0.04438 $0.04540 $0.04255
$0.04410 $56.30K — -0.63% 12/06/2025 $0.04426 $0.04594 $0.04411
$0.04438 $56.44K — +0.27% 12/05/2025 $0.04579 $0.04630 $0.04416
$0.04426 $57.79K — -3.34% 12/04/2025 $0.04626 $0.04738 $0.04543
$0.04579 $56.34K — -1.02% 12/03/2025 $0.04466 $0.04709 $0.04436
$0.04626 $57.25K — +3.58% 12/02/2025 $0.04232 $0.04581 $0.04217
$0.04466 $56.30K $44.68M +5.53% 12/01/2025 $0.04572 $0.04572 $0.04156
$0.04232 $57.71K — -7.44% 11/30/2025 $0.04560 $0.04696 $0.04536
$0.04572 $56.70K — +0.26% 11/29/2025 $0.04614 $0.04700 $0.04542
$0.04560 $192.99K — -1.17% 11/28/2025 $0.04620 $0.04714 $0.04538
$0.04614 $801.64K — -0.13% 11/27/2025 $0.04534 $0.04660 $0.04452
$0.04620 $737.10K — +1.90% 11/26/2025 $0.04202 $0.04561 $0.04151
$0.04534 $445.71K — +7.90% 11/25/2025 $0.04248 $0.04295 $0.04073
$0.04202 $734.59K — -1.08% 11/24/2025 $0.04588 $0.04706 $0.04126
$0.04248 $620.95K — -7.41% 11/23/2025 $0.04518 $0.04672 $0.04483
$0.04588 $544.17K — +1.55% 11/22/2025 $0.04724 $0.04828 $0.04301
$0.04518 $360.41K — -4.36% 11/21/2025 $0.05686 $0.05723 $0.04554
$0.04724 $1.60M — -16.92% 11/20/2025 $0.05922 $0.06000 $0.05678
$0.05686 $3.01M — -3.99% 11/19/2025 $0.06215 $0.06267 $0.05789
$0.05922 $3.02M — -4.71% 11/18/2025 $0.06079 $0.06248 $0.05979
$0.06215 $3.03M — +2.24% 11/17/2025 $0.06262 $0.06306 $0.06017
$0.06079 $3.02M — -2.92% 11/16/2025 $0.06411 $0.06546 $0.06167
$0.06262 $3.00M — -2.32% 11/15/2025 $0.06396 $0.06515 $0.06366
$0.06411 $2.84M — +0.23% 11/14/2025 $0.06657 $0.06657 $0.06290
$0.06396 $2.95M — -3.92% 11/13/2025 $0.06805 $0.06910 $0.06560
$0.06657 $3.02M — -2.17% 11/12/2025 $0.06723 $0.06845 $0.06692
$0.06805 $2.30M — +1.22% 11/11/2025 $0.06810 $0.06917 $0.06710
$0.06723 $1.52M — -1.28% 11/10/2025 $0.06966 $0.07102 $0.06736
$0.06810 $351.13K — -2.24% 11/09/2025 $0.06923 $0.07072 $0.06828
$0.06966 $56.05K — +0.62% 11/08/2025 $0.06776 $0.07071 $0.06772
$0.06923 $52.68K — +2.17% 11/07/2025 $0.06508 $0.06785 $0.06480
$0.06776 $54.02K — +4.12% 11/06/2025 $0.06529 $0.06624 $0.06341
$0.06508 $57.14K — -0.32% 11/05/2025 $0.06372 $0.06557 $0.06252
$0.06529 $56.26K — +2.46% 11/04/2025 $0.06800 $0.06807 $0.06013
$0.06372 $55.23K — -6.29% 11/03/2025 $0.07263 $0.07279 $0.06531
$0.06800 $55.91K — -6.37% 11/02/2025 $0.07428 $0.07450 $0.07254
$0.07263 $52.05K $72.66M -2.22%
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