CoinXview PortfolioApp
EN
Coin: 1,231Exchanges: 22Market cap: $2.58T −0.03%Vol 24h: $17.05BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.22 gweiFear & Greed: 31/100

Four (FORM) price history

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

Monthly returns FORM

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-26%-28%+25%+14%-2.3%-22%+2.0%+22%+13%-30%-3.2%—-45%
2025-36%+364%+93%-8.4%+34%+2.4%+29%-19%-66%-50%-29%-4.3%-12%
2024-5.5%+11%+72%+74%+7.9%-17%+70%-8.8%-26%-41%+8.5%-35%+33%
2023——-44%+4.7%-16%-46%-11%-17%+8.3%+17%+20%+2.5%-70%
Monthly average-23%+116%+36%+21%+6.1%-21%+22%-5.9%-18%-26%-0.1%-12%
Up years0/32/33/43/42/41/43/41/42/41/42/31/3

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
11/08/2026$0.2009$0.2028$0.1952 $0.1956$220.68K$74.69M-2.64%
11/07/2026$0.2002$0.2045$0.1941 $0.2009$500.87K$76.72M+0.35%
11/06/2026$0.1891$0.2051$0.1888 $0.2002$1.12M$76.45M+5.87%
11/05/2026$0.2083$0.2114$0.1836 $0.1893$1.52M$69.99M-9.12%
11/04/2026$0.2011$0.2122$0.1914 $0.2085$829.42K$79.62M+3.68%
11/03/2026$0.2020$0.2043$0.1965 $0.2009$328.15K$76.72M-0.54%
11/02/2026$0.2056$0.2166$0.1973 $0.2018$1.41M$77.06M-1.85%
11/01/2026$0.2021$0.2167$0.1994 $0.2052$888.96K$78.36M+1.53%
10/31/2026$0.2046$0.2067$0.1997 $0.2015$243.49K$76.95M-1.52%
10/30/2026$0.2059$0.2084$0.1900 $0.2049$1.28M$78.24M-0.49%
10/29/2026$0.2262$0.2286$0.1991 $0.2060$1.04M$78.66M-8.93%
10/28/2026$0.2247$0.2301$0.2210 $0.2264$224.48K$86.45M+0.76%
10/27/2026$0.2221$0.2256$0.2162 $0.2250$366.15K$85.92M+1.31%
10/26/2026$0.2211$0.2262$0.2170 $0.2219$320.50K$84.74M+0.36%
10/25/2026$0.2223$0.2250$0.2164 $0.2210$356.93K$84.39M-0.58%
10/24/2026$0.2269$0.2302$0.2140 $0.2224$589.07K$84.93M-1.98%
10/23/2026$0.2316$0.2400$0.2222 $0.2270$381.23K$86.68M-1.99%
10/22/2026$0.2509$0.2531$0.2281 $0.2314$517.29K$88.36M-7.77%
10/21/2026$0.2494$0.2557$0.2481 $0.2505$259.27K$95.66M+0.44%
10/20/2026$0.2484$0.2524$0.2409 $0.2496$653.91K$95.31M+0.48%
10/19/2026$0.2417$0.2499$0.2396 $0.2484$562.56K$94.86M+2.77%
10/18/2026$0.2546$0.2560$0.2293 $0.2418$653.47K$92.34M-5.03%
10/17/2026$0.2588$0.2624$0.2483 $0.2546$819.82K$97.22M-1.62%
10/16/2026$0.2552$0.2642$0.2504 $0.2590$407.25K$98.90M+1.49%
10/15/2026$0.2600$0.2657$0.2409 $0.2558$1.50M$97.68M-1.62%
10/14/2026$0.2700$0.2748$0.2567 $0.2598$948.37K$99.21M-3.78%
10/13/2026$0.2744$0.2809$0.2590 $0.2700$1.25M$103.10M-1.60%
10/12/2026$0.2906$0.2938$0.2741 $0.2743$1.56M$104.75M-5.61%
10/11/2026$0.2781$0.2922$0.2721 $0.2905$887.85K$110.93M+4.46%
10/10/2026$0.2688$0.2811$0.2686 $0.2780$599.39K$106.16M+3.42%
10/09/2026$0.2663$0.2727$0.2642 $0.2687$732.42K$102.61M+0.90%
10/08/2026$0.2640$0.2856$0.2520 $0.2659$3.88M$101.54M+0.72%
10/07/2026$0.2740$0.2752$0.2523 $0.2642$1.89M$100.89M-3.58%
10/06/2026$0.2827$0.2833$0.2718 $0.2740$535.45K$104.63M-3.08%
10/05/2026$0.2855$0.2884$0.2782 $0.2826$911.60K$107.92M-1.02%
10/04/2026$0.2808$0.2888$0.2788 $0.2858$646.63K$109.14M+1.78%
10/03/2026$0.2830$0.2847$0.2777 $0.2808$563.92K$107.23M-0.78%
10/02/2026$0.2895$0.2987$0.2702 $0.2828$2.33M$107.99M-2.31%
10/01/2026$0.2895$0.2924$0.2775 $0.2895$1.02M—+0.00%
09/30/2026$0.2876$0.2998$0.2859 $0.2895$1.29M—+0.66%
09/29/2026$0.2952$0.2981$0.2833 $0.2878$1.23M—-2.51%
09/28/2026$0.3154$0.3192$0.2850 $0.2952$1.90M—-6.40%
09/27/2026$0.3242$0.3248$0.3063 $0.3153$1.46M—-2.75%
09/26/2026$0.3097$0.3345$0.3078 $0.3242$2.82M—+4.68%
09/25/2026$0.3038$0.3144$0.2965 $0.3097$1.48M—+1.94%
09/24/2026$0.2896$0.3080$0.2858 $0.3040$2.16M—+4.97%
09/23/2026$0.3149$0.3254$0.2751 $0.2894$3.98M—-8.10%
09/22/2026$0.3537$0.3623$0.2976 $0.3153$11.10M—-10.86%
09/21/2026$0.2588$0.4250$0.2558 $0.3535$22.73M—+36.59%
09/20/2026$0.2632$0.2652$0.2487 $0.2585$578.96K—-1.79%
09/19/2026$0.2674$0.2733$0.2560 $0.2634$729.34K—-1.50%
09/18/2026$0.2525$0.2755$0.2494 $0.2674$1.43M—+5.90%
09/17/2026$0.2380$0.2545$0.2341 $0.2525$888.17K—+6.09%
09/16/2026$0.2403$0.2413$0.2306 $0.2379$1.06M—-1.00%
09/15/2026$0.2354$0.2408$0.2280 $0.2403$1.05M—+2.08%
09/14/2026$0.2387$0.2443$0.2342 $0.2354$1.23M—-1.38%
09/13/2026$0.2567$0.2598$0.2315 $0.2388$1.29M—-6.97%
09/12/2026$0.2494$0.2619$0.2491 $0.2566$994.99K—+2.89%
09/11/2026$0.2549$0.2624$0.2408 $0.2496$2.37M—-2.08%
09/10/2026$0.2701$0.2724$0.2500 $0.2550$3.15M—-5.59%
09/09/2026$0.3269$0.3418$0.2573 $0.2703$11.47M—-17.31%
09/08/2026$0.2548$0.3935$0.2486 $0.3269$36.79M—+28.30%
09/07/2026$0.2697$0.2765$0.2535 $0.2549$2.23M—-5.49%
09/06/2026$0.2820$0.2896$0.2595 $0.2695$3.45M—-4.43%
09/05/2026$0.2718$0.3242$0.2701 $0.2814$4.22M—+3.53%
09/04/2026$0.2765$0.3000$0.2574 $0.2717$2.23M—-1.74%
09/03/2026$0.2663$0.2810$0.2642 $0.2763$1.20M—+3.76%
09/02/2026$0.2605$0.2751$0.2542 $0.2664$1.33M—+2.26%
09/01/2026$0.2556$0.2700$0.2509 $0.2606$933.31K—+1.96%
08/31/2026$0.2519$0.2656$0.2493 $0.2556$1.05M—+1.47%
08/30/2026$0.2488$0.2793$0.2418 $0.2520$1.79M—+1.29%
08/29/2026$0.2367$0.2578$0.2337 $0.2488$810.40K—+5.11%
08/28/2026$0.2407$0.2438$0.2295 $0.2363$489.26K—-1.83%
08/27/2026$0.2410$0.2483$0.2366 $0.2408$676.17K—-0.08%
08/26/2026$0.2361$0.2427$0.2294 $0.2407$656.05K—+1.95%
08/25/2026$0.2539$0.2623$0.2300 $0.2361$1.67M—-7.01%
08/24/2026$0.2687$0.2793$0.2479 $0.2540$1.44M—-5.47%
08/23/2026$0.2669$0.2805$0.2489 $0.2689$1.52M—+0.75%
08/22/2026$0.2682$0.2880$0.2417 $0.2665$2.99M—-0.63%
08/21/2026$0.2466$0.2829$0.2461 $0.2680$2.33M—+8.68%
08/20/2026$0.2144$0.2580$0.2099 $0.2467$2.38M—+15.07%
08/19/2026$0.2029$0.2164$0.2023 $0.2142$480.49K—+5.57%
08/18/2026$0.2041$0.2056$0.2014 $0.2033$159.92K—-0.39%
08/17/2026$0.2019$0.2077$0.2011 $0.2041$364.82K—+1.09%
08/16/2026$0.2053$0.2174$0.2003 $0.2020$859.30K—-1.61%
08/15/2026$0.2055$0.2083$0.2032 $0.2052$241.81K—-0.15%
08/14/2026$0.2208$0.2239$0.2042 $0.2052$1.00M—-7.07%
08/13/2026$0.2182$0.2282$0.2140 $0.2207$952.24K—+1.15%
08/12/2026$0.2149$0.2209$0.2130 $0.2184$538.90K—+1.63%
08/11/2026$0.2112$0.2188$0.2094 $0.2149$643.22K—+1.75%
08/10/2026$0.2351$0.2377$0.2110 $0.2111$1.60M—-10.21%
08/09/2026$0.2287$0.2590$0.2244 $0.2352$2.94M—+2.84%
08/08/2026$0.2110$0.2331$0.2096 $0.2289$1.10M—+8.48%
08/07/2026$0.2088$0.2149$0.2065 $0.2111$234.61K—+1.10%
08/06/2026$0.2190$0.2222$0.2008 $0.2085$567.22K—-4.79%
08/05/2026$0.2081$0.2245$0.2081 $0.2191$645.60K—+5.29%
08/04/2026$0.2050$0.2118$0.2026 $0.2078$414.79K—+1.37%
08/03/2026$0.2018$0.2098$0.1986 $0.2049$440.06K—+1.54%
08/02/2026$0.2005$0.2048$0.1975 $0.2019$394.60K—+0.70%
08/01/2026$0.2101$0.2200$0.1983 $0.2005$732.37K—-4.57%
07/31/2026$0.2135$0.2280$0.2045 $0.2097$1.60M—-1.78%
07/30/2026$0.2010$0.2150$0.1975 $0.2135$701.37K—+6.22%
07/29/2026$0.1946$0.2057$0.1910 $0.2012$515.46K—+3.39%
07/28/2026$0.1940$0.2050$0.1895 $0.1944$694.25K—+0.21%
07/27/2026$0.1953$0.2004$0.1920 $0.1941$440.25K—-0.61%
07/26/2026$0.1903$0.1968$0.1903 $0.1953$276.27K—+2.63%
07/25/2026$0.1892$0.1929$0.1886 $0.1902$217.12K—+0.53%
07/24/2026$0.1936$0.2002$0.1881 $0.1892$397.44K—-2.27%
07/23/2026$0.1950$0.1975$0.1874 $0.1937$413.62K—-0.67%
07/22/2026$0.1982$0.2001$0.1937 $0.1951$385.36K—-1.56%
07/21/2026$0.1899$0.1998$0.1867 $0.1983$888.14K—+4.42%
07/20/2026$0.1821$0.2046$0.1790 $0.1900$1.76M—+4.34%
07/19/2026$0.1839$0.1862$0.1801 $0.1821$204.54K—-0.98%
07/18/2026$0.1859$0.1870$0.1785 $0.1838$235.36K—-1.13%
07/17/2026$0.1893$0.1935$0.1768 $0.1860$930.45K—-1.74%
07/16/2026$0.1988$0.1993$0.1887 $0.1891$491.20K—-4.88%
07/15/2026$0.1985$0.2037$0.1958 $0.1987$275.67K—+0.10%
07/14/2026$0.1983$0.2055$0.1976 $0.1982$207.95K—-0.05%
07/13/2026$0.2023$0.2048$0.1943 $0.1982$377.52K—-2.03%
07/12/2026$0.2031$0.2068$0.2000 $0.2024$243.11K—-0.34%
07/11/2026$0.2086$0.2132$0.2029 $0.2032$353.60K—-2.59%
07/10/2026$0.2052$0.2100$0.2045 $0.2085$263.30K—+1.61%
07/09/2026$0.2042$0.2105$0.2024 $0.2051$365.85K—+0.44%
07/08/2026$0.2084$0.2100$0.2008 $0.2042$470.09K—-2.02%
07/07/2026$0.2162$0.2178$0.2063 $0.2082$640.17K—-3.70%
07/06/2026$0.2256$0.2273$0.2101 $0.2162$836.35K—-4.17%
07/05/2026$0.2240$0.2358$0.2147 $0.2256$2.29M—+0.71%
07/04/2026$0.2202$0.2312$0.2144 $0.2237$550.59K—+1.59%
07/03/2026$0.2145$0.2237$0.2138 $0.2203$611.00K—+2.70%
07/02/2026$0.2056$0.2183$0.2043 $0.2144$456.05K—+4.28%
07/01/2026$0.2055$0.2128$0.2026 $0.2063$402.60K—+0.39%
06/30/2026$0.2156$0.2156$0.2048 $0.2052$485.41K—-4.82%
06/29/2026$0.2105$0.2193$0.2095 $0.2156$543.78K—+2.42%
06/28/2026$0.2084$0.2165$0.2079 $0.2107$366.38K—+1.10%
06/27/2026$0.2165$0.2185$0.2062 $0.2082$490.48K—-3.83%
06/26/2026$0.2118$0.2217$0.2072 $0.2164$375.64K—+2.17%
06/25/2026$0.2212$0.2249$0.2053 $0.2115$1.07M—-4.39%
06/24/2026$0.2353$0.2374$0.2150 $0.2212$838.75K—-5.99%
06/23/2026$0.2426$0.2431$0.2270 $0.2350$745.88K—-3.13%
06/22/2026$0.2541$0.2617$0.2400 $0.2428$1.12M—-4.45%
06/21/2026$0.2344$0.2589$0.2329 $0.2541$1.60M—+8.40%
06/20/2026$0.2367$0.2380$0.2300 $0.2344$557.49K—-0.97%
06/19/2026$0.2388$0.2450$0.2330 $0.2367$1.10M—-0.88%
06/18/2026$0.2414$0.2436$0.2263 $0.2389$788.96K—-1.04%
06/17/2026$0.2294$0.2449$0.2285 $0.2410$1.22M—+5.06%
06/16/2026$0.2295$0.2336$0.2242 $0.2293$662.54K—-0.09%
06/15/2026$0.2318$0.2375$0.2262 $0.2298$628.05K—-0.86%
06/14/2026$0.2312$0.2332$0.2230 $0.2319$740.91K—+0.30%
06/13/2026$0.2304$0.2446$0.2269 $0.2312$1.03M—+0.35%
06/12/2026$0.2350$0.2407$0.2275 $0.2306$928.47K—-1.87%
06/11/2026$0.2237$0.2400$0.2233 $0.2351$982.63K—+5.10%
06/10/2026$0.2602$0.2607$0.2153 $0.2239$2.90M—-13.95%
06/09/2026$0.2540$0.2615$0.2441 $0.2601$1.21M—+2.40%
06/08/2026$0.2640$0.2804$0.2527 $0.2539$1.49M—-3.83%
06/07/2026$0.2727$0.2869$0.2575 $0.2641$1.68M—-3.15%
06/06/2026$0.2550$0.2757$0.2283 $0.2726$2.54M—+6.90%
06/05/2026$0.2931$0.2931$0.2412 $0.2549$2.84M—-13.03%
06/04/2026$0.2524$0.2948$0.2281 $0.2932$7.72M—+16.16%
06/03/2026$0.2494$0.2600$0.2465 $0.2526$1.00M—+1.28%
06/02/2026$0.2567$0.2629$0.2393 $0.2498$1.43M—-2.69%
06/01/2026$0.2636$0.2706$0.2505 $0.2567$1.72M—-2.62%
05/31/2026$0.2543$0.2707$0.2496 $0.2638$4.18M—+3.74%
05/30/2026$0.2209$0.2565$0.2204 $0.2547$3.58M—+15.30%
05/29/2026$0.2227$0.2266$0.2160 $0.2207$590.24K—-0.90%
05/28/2026$0.2242$0.2280$0.2108 $0.2228$659.17K—-0.62%
05/27/2026$0.2260$0.2346$0.2207 $0.2244$397.02K—-0.71%
05/26/2026$0.2298$0.2399$0.2241 $0.2260$734.73K—-1.65%
05/25/2026$0.2236$0.2409$0.2228 $0.2298$940.82K—+2.77%
05/24/2026$0.2288$0.2313$0.2189 $0.2234$665.09K—-2.36%
05/23/2026$0.2254$0.2316$0.2177 $0.2289$841.64K—+1.55%
05/22/2026$0.2385$0.2449$0.2236 $0.2252$1.11M—-5.58%
05/21/2026$0.2338$0.2456$0.2298 $0.2386$1.06M—+2.05%
05/20/2026$0.2257$0.2350$0.2243 $0.2338$782.81K—+3.59%
05/19/2026$0.2332$0.2350$0.2230 $0.2256$947.37K—-3.26%
05/18/2026$0.2478$0.2513$0.2274 $0.2331$2.00M—-5.93%
05/17/2026$0.2510$0.2635$0.2380 $0.2479$1.01M—-1.24%
05/16/2026$0.2601$0.2613$0.2450 $0.2511$486.57K—-3.46%
05/15/2026$0.2679$0.2719$0.2420 $0.2601$2.88M—-2.91%
05/14/2026$0.2605$0.2718$0.2605 $0.2680$867.64K—+2.88%
05/13/2026$0.2762$0.2855$0.2555 $0.2606$1.39M—-5.65%
05/12/2026$0.2919$0.3022$0.2681 $0.2763$2.80M—-5.34%
05/11/2026$0.3022$0.3026$0.2874 $0.2917$1.03M—-3.47%
05/10/2026$0.2893$0.3100$0.2802 $0.3022$1.56M—+4.46%
05/09/2026$0.2847$0.3020$0.2844 $0.2895$1.43M—+1.69%
05/08/2026$0.2727$0.2936$0.2715 $0.2847$2.00M—+4.40%
05/07/2026$0.2774$0.2799$0.2653 $0.2726$1.58M—-1.73%
05/06/2026$0.2979$0.3037$0.2638 $0.2774$4.60M—-6.88%
05/05/2026$0.3091$0.3142$0.2917 $0.2979$1.59M—-3.62%
05/04/2026$0.2866$0.3210$0.2851 $0.3090$3.77M—+7.82%
05/03/2026$0.2804$0.2971$0.2717 $0.2864$2.33M—+2.14%
05/02/2026$0.2570$0.2955$0.2564 $0.2805$2.70M—+9.14%
05/01/2026$0.2700$0.2730$0.2527 $0.2569$922.25K—-4.85%
04/30/2026$0.2434$0.2749$0.2425 $0.2701$2.20M—+10.97%
04/29/2026$0.2460$0.2539$0.2354 $0.2433$669.55K—-1.10%
04/28/2026$0.2502$0.2508$0.2395 $0.2459$719.17K—-1.72%
04/27/2026$0.2592$0.2623$0.2461 $0.2503$610.66K—-3.43%
04/26/2026$0.2589$0.2613$0.2543 $0.2589$393.59K—+0.00%
04/25/2026$0.2619$0.2647$0.2538 $0.2589$543.47K—-1.15%
04/24/2026$0.2621$0.2684$0.2573 $0.2619$605.64K—-0.08%
04/23/2026$0.2682$0.2686$0.2550 $0.2621$975.42K—-2.27%
04/22/2026$0.2617$0.2839$0.2603 $0.2681$1.15M—+2.45%
04/21/2026$0.2528$0.2693$0.2528 $0.2619$1.37M—+3.60%
04/20/2026$0.2521$0.2561$0.2481 $0.2529$732.91K—+0.32%
04/19/2026$0.2640$0.2723$0.2508 $0.2521$1.75M—-4.51%
04/18/2026$0.2887$0.3279$0.2637 $0.2640$5.09M—-8.56%
04/17/2026$0.2828$0.2903$0.2737 $0.2888$1.88M—+2.12%
04/16/2026$0.2613$0.2900$0.2551 $0.2827$3.54M—+8.19%
04/15/2026$0.2529$0.2695$0.2510 $0.2613$1.75M—+3.32%
04/14/2026$0.2537$0.2997$0.2500 $0.2530$7.81M—-0.28%
04/13/2026$0.2177$0.2732$0.2175 $0.2538$6.41M—+16.58%
04/12/2026$0.2308$0.2359$0.2169 $0.2177$1.54M—-5.68%
04/11/2026$0.2212$0.2355$0.2145 $0.2309$2.88M—+4.39%
04/10/2026$0.2104$0.2651$0.2043 $0.2211$4.68M—+5.09%
04/09/2026$0.2102$0.2151$0.1998 $0.2103$1.47M—+0.05%
04/08/2026$0.2129$0.2229$0.2089 $0.2100$927.84K—-1.36%
04/07/2026$0.2022$0.2133$0.1984 $0.2127$682.43K—+5.19%
04/06/2026$0.2002$0.2097$0.2002 $0.2023$587.28K—+1.05%
04/05/2026$0.2027$0.2047$0.1950 $0.2000$772.90K—-1.33%
04/04/2026$0.2074$0.2103$0.2020 $0.2028$466.65K—-2.22%
04/03/2026$0.1997$0.2146$0.1949 $0.2074$1.56M—+3.86%
04/02/2026$0.2257$0.2263$0.1980 $0.1996$3.23M—-11.56%
04/01/2026$0.2368$0.2392$0.2137 $0.2258$1.88M—-4.65%
03/31/2026$0.2303$0.2442$0.2291 $0.2370$710.88K—+2.91%
03/30/2026$0.2472$0.2534$0.2284 $0.2304$1.04M—-6.80%
03/29/2026$0.2524$0.2528$0.2457 $0.2473$424.97K—-2.02%
03/28/2026$0.2479$0.2559$0.2450 $0.2525$501.81K—+1.86%
03/27/2026$0.2614$0.2650$0.2456 $0.2479$562.75K—-5.16%
03/26/2026$0.2605$0.2678$0.2546 $0.2616$763.00K—+0.42%
03/25/2026$0.2638$0.2708$0.2579 $0.2607$798.10K—-1.18%
03/24/2026$0.2562$0.2670$0.2518 $0.2635$941.48K—+2.85%
03/23/2026$0.2477$0.2603$0.2458 $0.2560$882.05K—+3.35%
03/22/2026$0.2471$0.2565$0.2436 $0.2477$706.42K—+0.24%
03/21/2026$0.2443$0.2583$0.2443 $0.2471$688.37K—+1.15%
03/20/2026$0.2529$0.2562$0.2376 $0.2442$966.14K—-3.44%
03/19/2026$0.2487$0.2555$0.2430 $0.2529$677.24K—+1.69%
03/18/2026$0.2666$0.2746$0.2427 $0.2489$1.55M—-6.64%
03/17/2026$0.2788$0.2876$0.2637 $0.2666$1.21M—-4.38%
03/16/2026$0.2694$0.2863$0.2654 $0.2788$1.83M—+3.49%
03/15/2026$0.2726$0.2779$0.2647 $0.2694$1.34M—-1.17%
03/14/2026$0.2813$0.2869$0.2700 $0.2728$981.92K—-3.02%
03/13/2026$0.2944$0.3020$0.2800 $0.2812$2.34M—-4.48%
03/12/2026$0.2771$0.3109$0.2667 $0.2944$4.83M—+6.24%
03/11/2026$0.2699$0.2781$0.2627 $0.2770$1.43M—+2.63%
03/10/2026$0.2757$0.2859$0.2681 $0.2698$1.70M—-2.14%
03/09/2026$0.2675$0.2901$0.2658 $0.2757$2.78M—+3.07%
03/08/2026$0.2626$0.2790$0.2572 $0.2677$2.20M—+1.94%
03/07/2026$0.2737$0.2874$0.2600 $0.2625$2.28M—-4.09%
03/06/2026$0.3152$0.3199$0.2733 $0.2737$3.92M—-13.17%
03/05/2026$0.3051$0.3579$0.2891 $0.3151$10.05M—+3.28%
03/04/2026$0.3267$0.3897$0.3035 $0.3050$19.44M—-6.64%
03/03/2026$0.2749$0.3430$0.2516 $0.3267$16.80M—+18.84%
03/02/2026$0.2184$0.3000$0.2108 $0.2749$14.03M—+25.87%
03/01/2026$0.1903$0.2348$0.1871 $0.2187$7.12M—+14.92%
02/28/2026$0.1914$0.1934$0.1804 $0.1902$661.59K—-0.63%
02/27/2026$0.1930$0.1985$0.1870 $0.1913$500.37K—-0.88%
02/26/2026$0.2010$0.2022$0.1870 $0.1929$836.51K—-4.03%
02/25/2026$0.1908$0.2055$0.1892 $0.2010$959.02K—+5.35%
02/24/2026$0.1920$0.1950$0.1856 $0.1907$937.31K—-0.68%
02/23/2026$0.2063$0.2063$0.1900 $0.1921$1.42M—-6.88%
02/22/2026$0.2106$0.2124$0.2034 $0.2065$609.77K—-1.95%
02/21/2026$0.2108$0.2154$0.2095 $0.2106$510.03K—-0.09%
02/20/2026$0.2112$0.2146$0.2049 $0.2110$667.42K—-0.09%
02/19/2026$0.2158$0.2186$0.2058 $0.2111$389.82K—-2.18%
02/18/2026$0.2202$0.2234$0.2116 $0.2159$732.24K—-1.95%
02/17/2026$0.2223$0.2237$0.2154 $0.2202$483.36K—-0.94%
02/16/2026$0.2169$0.2255$0.2156 $0.2222$731.11K—+2.44%
02/15/2026$0.2284$0.2323$0.2138 $0.2168$1.53M—-5.08%
02/14/2026$0.2163$0.2325$0.2129 $0.2285$1.58M—+5.64%
02/13/2026$0.2066$0.2197$0.2035 $0.2162$2.03M—+4.65%
02/12/2026$0.2018$0.2088$0.1982 $0.2068$718.91K—+2.48%
02/11/2026$0.2069$0.2096$0.1963 $0.2018$1.25M—-2.46%
02/10/2026$0.2129$0.2135$0.2010 $0.2068$981.91K—-2.87%
02/09/2026$0.2114$0.2179$0.2034 $0.2126$1.26M—+0.57%
02/08/2026$0.2187$0.2189$0.2099 $0.2115$693.33K—-3.29%
02/07/2026$0.2286$0.2300$0.2129 $0.2186$1.21M—-4.37%
02/06/2026$0.2165$0.2325$0.1940 $0.2285$5.21M—+5.54%
02/05/2026$0.2446$0.2605$0.2110 $0.2164$3.02M—-11.53%
02/04/2026$0.2505$0.2559$0.2379 $0.2445$1.37M—-2.40%
02/03/2026$0.2512$0.2579$0.2395 $0.2507$1.83M—-0.20%
02/02/2026$0.2466$0.2575$0.2360 $0.2513$2.79M—+1.91%
02/01/2026$0.2625$0.2728$0.2425 $0.2466$1.62M—-6.06%
01/31/2026$0.3012$0.3019$0.2486 $0.2623$3.52M—-12.92%
01/30/2026$0.2910$0.3029$0.2775 $0.3014$1.54M—+3.57%
01/29/2026$0.3107$0.3112$0.2794 $0.2911$1.99M—-6.31%
01/28/2026$0.3138$0.3222$0.3096 $0.3106$1.44M—-1.02%
01/27/2026$0.3145$0.3193$0.3032 $0.3140$1.37M—-0.16%
01/26/2026$0.3042$0.3176$0.3007 $0.3145$1.23M—+3.39%
01/25/2026$0.3275$0.3330$0.2972 $0.3041$2.33M—-7.15%
01/24/2026$0.3252$0.3311$0.3227 $0.3277$790.33K—+0.77%
01/23/2026$0.3214$0.3386$0.3184 $0.3251$1.99M—+1.15%
01/22/2026$0.3226$0.3341$0.3101 $0.3213$1.73M—-0.40%
01/21/2026$0.3209$0.3356$0.3125 $0.3223$2.38M—+0.44%
01/20/2026$0.3593$0.3639$0.3183 $0.3210$3.99M—-10.66%
01/19/2026$0.3595$0.3661$0.3210 $0.3595$2.80M—+0.00%
01/18/2026$0.3758$0.3800$0.3580 $0.3597$1.50M—-4.28%
01/17/2026$0.3799$0.3857$0.3720 $0.3759$1.31M—-1.05%
01/16/2026$0.3726$0.3926$0.3612 $0.3798$2.55M—+1.93%
01/15/2026$0.3853$0.4061$0.3643 $0.3727$3.31M—-3.27%
01/14/2026$0.3900$0.4300$0.3781 $0.3854$6.05M—-1.18%
01/13/2026$0.3674$0.3937$0.3660 $0.3899$3.15M—+6.12%
01/12/2026$0.4002$0.4023$0.3632 $0.3673$3.03M—-8.22%
01/11/2026$0.4089$0.4159$0.3855 $0.4003$4.94M—-2.10%
01/10/2026$0.3834$0.4489$0.3751 $0.4090$15.07M—+6.68%
01/09/2026$0.3630$0.3993$0.3566 $0.3837$7.16M—+5.70%
01/08/2026$0.3608$0.3657$0.3403 $0.3630$1.72M—+0.61%
01/07/2026$0.3908$0.3918$0.3568 $0.3607$2.46M—-7.70%
01/06/2026$0.3835$0.4010$0.3667 $0.3909$2.85M—+1.93%
01/05/2026$0.3844$0.3926$0.3710 $0.3836$1.90M—-0.21%
01/04/2026$0.3654$0.4020$0.3640 $0.3844$3.53M—+5.20%
01/03/2026$0.3777$0.3786$0.3569 $0.3652$1.39M—-3.31%
01/02/2026$0.3519$0.3865$0.3464 $0.3777$2.24M—+7.33%
01/01/2026$0.3552$0.3691$0.3507 $0.3518$2.38M—-0.96%
12/31/2025$0.3548$0.3779$0.3349 $0.3550$5.55M—+0.06%
12/30/2025$0.3220$0.3601$0.3158 $0.3545$2.85M—+10.09%
12/29/2025$0.3341$0.3466$0.3194 $0.3220$2.14M—-3.62%
12/28/2025$0.3472$0.3473$0.3315 $0.3340$908.74K—-3.80%
12/27/2025$0.3474$0.3653$0.3452 $0.3472$2.05M—-0.06%
12/26/2025$0.3223$0.3631$0.3183 $0.3474$3.54M—+7.79%
12/25/2025$0.3312$0.3375$0.3204 $0.3224$1.56M—-2.66%
12/24/2025$0.3372$0.3429$0.3264 $0.3311$1.68M—-1.81%
12/23/2025$0.3337$0.3450$0.3150 $0.3372$5.37M—+1.05%
12/22/2025$0.3199$0.3337$0.3100 $0.3337$2.61M—+4.31%
12/21/2025$0.3436$0.3467$0.3156 $0.3198$2.34M—-6.93%
12/20/2025$0.3504$0.3551$0.3418 $0.3436$1.88M—-1.94%
12/19/2025$0.3329$0.3809$0.3300 $0.3505$10.31M—+5.29%
12/18/2025$0.3653$0.3764$0.3307 $0.3329$7.86M—-8.87%
12/17/2025$0.4384$0.4468$0.3552 $0.3654$32.20M—-16.65%
12/16/2025$0.2996$0.4549$0.2956 $0.4383$33.48M—+46.30%
12/15/2025$0.2714$0.4199$0.2705 $0.2996$23.95M—+10.39%
12/14/2025$0.2950$0.2967$0.2691 $0.2714$1.44M—-8.00%
12/13/2025$0.2919$0.2972$0.2879 $0.2951$1.00M—+1.10%
12/12/2025$0.3029$0.3114$0.2852 $0.2919$1.20M—-3.63%
12/11/2025$0.3200$0.3216$0.2905 $0.3029$2.78M—-5.34%
12/10/2025$0.3446$0.3455$0.3176 $0.3201$1.84M—-7.11%
12/09/2025$0.3344$0.3551$0.3257 $0.3447$1.83M—+3.08%
12/08/2025$0.3326$0.3503$0.3311 $0.3344$1.56M—+0.54%
12/07/2025$0.3500$0.3534$0.3239 $0.3326$1.87M—-4.97%
12/06/2025$0.3362$0.3610$0.3340 $0.3499$1.70M—+4.07%
12/05/2025$0.3471$0.3545$0.3282 $0.3362$1.73M—-3.14%
12/04/2025$0.3677$0.3708$0.3442 $0.3471$1.75M—-5.60%
12/03/2025$0.3485$0.3728$0.3474 $0.3676$2.16M—+5.48%
12/02/2025$0.3282$0.3563$0.3133 $0.3483$2.69M—+6.12%
12/01/2025$0.3709$0.3709$0.3117 $0.3281$5.21M—-11.54%
11/30/2025$0.3773$0.3892$0.3703 $0.3710$2.17M—-1.67%
11/29/2025$0.3992$0.4084$0.3697 $0.3773$3.56M—-5.49%
11/28/2025$0.3929$0.4026$0.3726 $0.3992$2.78M—+1.60%
11/27/2025$0.3999$0.4080$0.3906 $0.3930$1.83M—-1.73%
11/26/2025$0.3943$0.4043$0.3768 $0.4000$3.26M—+1.45%
11/25/2025$0.3896$0.4109$0.3802 $0.3942$5.05M—+1.18%
11/24/2025$0.3705$0.3961$0.3600 $0.3897$3.66M—+5.18%
11/23/2025$0.3668$0.3831$0.3647 $0.3707$4.37M—+1.06%
11/22/2025$0.3826$0.3881$0.3572 $0.3667$3.30M—-4.16%
11/21/2025$0.4056$0.4193$0.3624 $0.3826$6.28M—-5.67%
11/20/2025$0.4035$0.4340$0.3909 $0.4057$5.52M—+0.55%
11/19/2025$0.4296$0.4332$0.3812 $0.4036$6.17M—-6.05%
11/18/2025$0.3659$0.4731$0.3569 $0.4296$19.00M—+17.41%
11/17/2025$0.3864$0.3931$0.3556 $0.3659$4.01M—-5.31%
11/16/2025$0.4104$0.4121$0.3700 $0.3864$3.51M—-5.85%
11/15/2025$0.3926$0.4173$0.3881 $0.4104$4.57M—+4.53%
11/14/2025$0.4083$0.4306$0.3869 $0.3925$7.85M—-3.87%
11/13/2025$0.4504$0.4693$0.3960 $0.4081$6.60M—-9.39%
11/12/2025$0.4381$0.4880$0.4271 $0.4502$7.17M—+2.76%
11/11/2025$0.4641$0.4845$0.4344 $0.4379$8.05M—-5.65%
11/10/2025$0.4664$0.5421$0.4505 $0.4642$13.88M—-0.47%
11/09/2025$0.4304$0.4943$0.4216 $0.4666$11.34M—+8.41%

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

All sections