CoinXview PortfolioApp
EN
Coin: 1,239Exchanges: 22Market cap: $2.68T +0.35%Vol 24h: $13.60BDominance: BTC 58.5% ETH 10.3%ETH gas: 0.05 gweiFear & Greed: 54/100

Forta (FORT) price history

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

Monthly returns FORT

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-12%-8.5%-8.0%+13%-3.3%-20%+5.9%+22%+7.2%+57%+24%—+76%
2025-12%-14%-1.3%-8.5%-10%-0.1%-2.6%-1.4%-25%-28%-31%-22%-83%
2024-9.8%+66%+21%+1.4%+4.7%-29%-13%-20%+0.3%-24%+48%-21%-15%
2023+7.2%+4.2%-11%+108%-45%-8.9%+0.9%-7.4%-9.5%-1.0%+27%-8.9%-0%
2022——————+8.6%-22%-38%+17%-0.1%-21%-51%
Monthly average-6.6%+12%+0.2%+28%-14%-14%-0.0%-5.9%-13%+4.2%+11%-18%
Up years1/42/41/43/41/40/43/51/52/52/52/40/4

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
11/01/2026$0.02476$0.03240$0.02415 $0.03062$328.74K$19.97M+23.69%
10/31/2026$0.02769$0.02820$0.02458 $0.02480$121.92K$16.17M-10.42%
10/30/2026$0.02721$0.02875$0.02587 $0.02770$202.32K$18.06M+1.82%
10/29/2026$0.03110$0.03240$0.02700 $0.02721$188.22K$17.74M-12.52%
10/28/2026$0.03310$0.03600$0.03012 $0.03113$361.78K$20.30M-5.95%
10/27/2026$0.03117$0.03679$0.02863 $0.03310$971.57K$21.58M+6.20%
10/26/2026$0.02710$0.03500$0.02691 $0.03129$1.17M$20.40M+15.46%
10/25/2026$0.03007$0.03198$0.02546 $0.02725$550.50K$17.77M-9.38%
10/24/2026$0.02270$0.03496$0.02249 $0.03020$2.26M$19.69M+33.05%
10/23/2026$0.02764$0.02925$0.02210 $0.02270$612.85K$14.80M-17.89%
10/22/2026$0.02582$0.03368$0.02320 $0.02746$2.90M$17.90M+6.35%
10/21/2026$0.02063$0.02700$0.02014 $0.02576$802.01K$16.80M+24.90%
10/20/2026$0.02278$0.02490$0.01967 $0.02063$444.32K$13.45M-9.44%
10/19/2026$0.01858$0.02326$0.01799 $0.02275$572.71K$14.83M+22.46%
10/18/2026$0.02079$0.02120$0.01738 $0.01869$221.23K$12.18M-10.12%
10/17/2026$0.02061$0.02320$0.01850 $0.02066$622.06K$13.47M+0.29%
10/16/2026$0.01770$0.02880$0.01730 $0.02054$1.86M$13.39M+16.05%
10/15/2026$0.01588$0.01785$0.01508 $0.01771$94.01K$11.54M+11.51%
10/14/2026$0.01718$0.01725$0.01580 $0.01596$52.21K$10.40M-7.11%
10/13/2026$0.01760$0.01781$0.01650 $0.01714$69.36K$11.17M-2.61%
10/12/2026$0.01794$0.01845$0.01760 $0.01760$59.67K$11.47M-1.87%
10/11/2026$0.01837$0.01876$0.01760 $0.01807$126.15K$11.78M-1.61%
10/10/2026$0.01907$0.01935$0.01769 $0.01861$176.18K$12.13M-2.43%
10/09/2026$0.01828$0.02353$0.01729 $0.01907$556.10K$12.44M+4.34%
10/08/2026$0.01788$0.02042$0.01727 $0.01846$361.76K$12.04M+3.25%
10/07/2026$0.02361$0.02561$0.01750 $0.01783$1.67M$11.63M-24.47%
10/06/2026$0.01646$0.02600$0.01602 $0.02362$1.98M$15.40M+43.49%
10/05/2026$0.01603$0.01661$0.01576 $0.01610$28.87K$10.50M+0.42%
10/04/2026$0.01576$0.01611$0.01550 $0.01611$7.32K$10.51M+2.23%
10/03/2026$0.01566$0.01615$0.01550 $0.01599$14.98K$10.42M+2.08%
10/02/2026$0.01532$0.01600$0.01521 $0.01567$23.11K$10.22M+2.28%
10/01/2026$0.01581$0.01631$0.01500 $0.01530$49.17K—-3.22%
09/30/2026$0.01605$0.01627$0.01521 $0.01608$26.89K—+0.17%
09/29/2026$0.01654$0.01703$0.01589 $0.01614$101.14K—-2.41%
09/28/2026$0.01642$0.01748$0.01625 $0.01654$188.33K—+0.71%
09/27/2026$0.01597$0.01733$0.01591 $0.01675$101.97K—+4.87%
09/26/2026$0.01620$0.01625$0.01540 $0.01596$57.56K—-1.49%
09/25/2026$0.01596$0.01622$0.01567 $0.01620$19.86K—+1.48%
09/24/2026$0.01580$0.01614$0.01558 $0.01596$22.47K—+1.01%
09/23/2026$0.01600$0.01652$0.01545 $0.01584$27.65K—-1.02%
09/22/2026$0.01586$0.01603$0.01552 $0.01600$13.78K—+0.85%
09/21/2026$0.01515$0.01603$0.01515 $0.01586$15.98K—+4.65%
09/20/2026$0.01495$0.01543$0.01466 $0.01507$23.96K—+0.79%
09/19/2026$0.01500$0.01514$0.01483 $0.01495$5.34K—-0.37%
09/18/2026$0.01440$0.01517$0.01438 $0.01503$25.03K—+4.39%
09/17/2026$0.01417$0.01448$0.01406 $0.01441$7.55K—+1.72%
09/16/2026$0.01394$0.01426$0.01393 $0.01419$6.79K—+1.85%
09/15/2026$0.01474$0.01475$0.01394 $0.01400$22.42K—-4.99%
09/14/2026$0.01459$0.01492$0.01455 $0.01482$6.82K—+1.56%
09/13/2026$0.01469$0.01509$0.01442 $0.01463$12.83K—-0.39%
09/12/2026$0.01474$0.01484$0.01462 $0.01469$3.92K—-0.35%
09/11/2026$0.01457$0.01493$0.01447 $0.01473$7.78K—+1.15%
09/10/2026$0.01473$0.01489$0.01453 $0.01453$6.51K—-1.34%
09/09/2026$0.01524$0.01532$0.01464 $0.01474$45.90K—-3.32%
09/08/2026$0.01522$0.01572$0.01503 $0.01518$24.92K—-0.20%
09/07/2026$0.01510$0.01542$0.01497 $0.01519$21.47K$9.85M+0.60%
09/06/2026$0.01482$0.01510$0.01482 $0.01510$6.32K—+1.90%
09/05/2026$0.01438$0.01493$0.01438 $0.01484$14.69K—+3.21%
09/04/2026$0.01469$0.01470$0.01427 $0.01438$8.97K—-2.07%
09/03/2026$0.01428$0.01480$0.01418 $0.01477$8.32K—+3.48%
09/02/2026$0.01464$0.01465$0.01401 $0.01429$16.92K—-2.38%
09/01/2026$0.01500$0.01510$0.01458 $0.01469$18.52K—-2.05%
08/31/2026$0.01500$0.01510$0.01480 $0.01500$8.25K—+0.00%
08/30/2026$0.01520$0.01590$0.01490 $0.01490$24.91K—-1.97%
08/29/2026$0.01500$0.01550$0.01500 $0.01530$8.69K—+2.00%
08/28/2026$0.01560$0.01590$0.01470 $0.01510$54.05K—-3.21%
08/27/2026$0.01480$0.01790$0.01480 $0.01580$350.44K—+6.76%
08/26/2026$0.01430$0.01730$0.01420 $0.01500$254.95K—+4.90%
08/25/2026$0.01440$0.01510$0.01410 $0.01430$46.48K—-0.69%
08/24/2026$0.01460$0.01470$0.01420 $0.01440$10.72K—-1.37%
08/23/2026$0.01410$0.01470$0.01400 $0.01470$11.61K—+4.26%
08/22/2026$0.01430$0.01470$0.01370 $0.01430$16.94K—+0.00%
08/21/2026$0.01360$0.01460$0.01350 $0.01450$25.09K—+6.62%
08/20/2026$0.01330$0.01380$0.01320 $0.01360$16.11K—+2.26%
08/19/2026$0.01260$0.01400$0.01230 $0.01340$54.73K—+6.35%
08/18/2026$0.01280$0.01290$0.01240 $0.01260$11.80K—-1.56%
08/17/2026$0.01240$0.01280$0.01230 $0.01270$18.72K—+2.42%
08/16/2026$0.01210$0.01250$0.01190 $0.01250$14.25K—+3.31%
08/15/2026$0.01240$0.01290$0.01200 $0.01200$35.16K—-3.23%
08/14/2026$0.01260$0.01270$0.01240 $0.01260$6.10K—+0.00%
08/13/2026$0.01270$0.01280$0.01220 $0.01260$16.17K—-0.79%
08/12/2026$0.01260$0.01290$0.01250 $0.01270$8.33K—+0.79%
08/11/2026$0.01250$0.01380$0.01240 $0.01260$76.77K—+0.80%
08/10/2026$0.01270$0.01280$0.01250 $0.01260$5.85K—-0.79%
08/09/2026$0.01280$0.01320$0.01250 $0.01280$10.15K—+0.00%
08/08/2026$0.01300$0.01300$0.01270 $0.01290$3.43K—-0.77%
08/07/2026$0.01300$0.01320$0.01270 $0.01300$10.32K—+0.00%
08/06/2026$0.01250$0.01320$0.01230 $0.01310$29.54K—+4.80%
08/05/2026$0.01230$0.01300$0.01220 $0.01250$27.27K—+1.63%
08/04/2026$0.01210$0.01220$0.01210 $0.01220$2.55K—+0.83%
08/03/2026$0.01210$0.01230$0.01190 $0.01210$3.89K$7.80M+0.00%
08/02/2026$0.01220$0.01240$0.01200 $0.01210$9.03K—-0.82%
08/01/2026$0.01230$0.01250$0.01210 $0.01210$3.91K—-1.63%
07/31/2026$0.01210$0.01250$0.01200 $0.01250$6.26K—+3.31%
07/30/2026$0.01190$0.01280$0.01170 $0.01220$15.47K—+2.52%
07/29/2026$0.01220$0.01350$0.01160 $0.01190$53.67K—-2.46%
07/28/2026$0.01250$0.01270$0.01220 $0.01220$26.70K—-2.40%
07/27/2026$0.01230$0.01270$0.01220 $0.01250$23.76K—+1.63%
07/26/2026$0.01230$0.01280$0.01210 $0.01230$26.60K—+0.00%
07/25/2026$0.01230$0.01290$0.01220 $0.01240$28.48K—+0.81%
07/24/2026$0.01200$0.01510$0.01200 $0.01210$138.82K—+0.83%
07/23/2026$0.01250$0.01250$0.01180 $0.01200$14.80K—-4.00%
07/22/2026$0.01230$0.01250$0.01230 $0.01240$9.56K—+0.81%
07/21/2026$0.01250$0.01270$0.01210 $0.01230$29.41K—-1.60%
07/20/2026$0.01230$0.01260$0.01220 $0.01250$22.87K$8.01M+1.63%
07/19/2026$0.01190$0.01230$0.01180 $0.01230$14.66K—+3.36%
07/18/2026$0.01190$0.01200$0.01180 $0.01180$6.84K—-0.84%
07/17/2026$0.01180$0.01200$0.01170 $0.01190$3.38K—+0.85%
07/16/2026$0.01200$0.01210$0.01180 $0.01180$5.16K—-1.67%
07/15/2026$0.01220$0.01230$0.01200 $0.01210$6.64K—-0.82%
07/14/2026$0.01190$0.01220$0.01190 $0.01220$4.26K—+2.52%
07/13/2026$0.01210$0.01220$0.01180 $0.01190$7.05K—-1.65%
07/12/2026$0.01210$0.01220$0.01200 $0.01210$6.85K—+0.00%
07/11/2026$0.01180$0.01230$0.01180 $0.01210$12.46K—+2.54%
07/10/2026$0.01170$0.01270$0.01150 $0.01190$26.98K—+1.71%
07/09/2026$0.01180$0.01200$0.01150 $0.01170$10.72K—-0.85%
07/08/2026$0.01210$0.01210$0.01170 $0.01170$6.36K—-3.31%
07/07/2026$0.01210$0.01230$0.01200 $0.01220$7.52K—+0.83%
07/06/2026$0.01220$0.01240$0.01200 $0.01230$14.48K$7.82M+0.82%
07/05/2026$0.01210$0.01220$0.01200 $0.01220$1.98K—+0.83%
07/04/2026$0.01180$0.01220$0.01170 $0.01200$8.76K—+1.69%
07/03/2026$0.01180$0.01220$0.01150 $0.01180$16.99K—+0.00%
07/02/2026$0.01150$0.01190$0.01120 $0.01180$35.31K—+2.61%
07/01/2026$0.01180$0.01220$0.01120 $0.01140$57.40K—-3.39%
06/30/2026$0.01170$0.01450$0.01130 $0.01180$362.65K—+0.85%
06/29/2026$0.01190$0.01200$0.01140 $0.01170$18.35K—-1.68%
06/28/2026$0.01180$0.01260$0.01140 $0.01180$40.66K—+0.00%
06/27/2026$0.01150$0.01270$0.01130 $0.01180$22.38K—+2.61%
06/26/2026$0.01140$0.01170$0.01100 $0.01170$19.27K—+2.63%
06/25/2026$0.01190$0.01220$0.01080 $0.01130$23.26K—-5.04%
06/24/2026$0.01250$0.01250$0.01170 $0.01190$9.86K—-4.80%
06/23/2026$0.01290$0.01330$0.01240 $0.01240$11.89K—-3.88%
06/22/2026$0.01260$0.01360$0.01260 $0.01290$26.83K—+2.38%
06/21/2026$0.01250$0.01300$0.01220 $0.01270$19.24K—+1.60%
06/20/2026$0.01270$0.01290$0.01240 $0.01260$18.28K—-0.79%
06/19/2026$0.01320$0.01330$0.01240 $0.01270$45.25K—-3.79%
06/18/2026$0.01310$0.01340$0.01310 $0.01330$7.56K—+1.53%
06/17/2026$0.01300$0.01340$0.01300 $0.01310$8.68K—+0.77%
06/16/2026$0.01350$0.01370$0.01300 $0.01300$13.54K—-3.70%
06/15/2026$0.01320$0.01410$0.01300 $0.01360$40.76K—+3.03%
06/14/2026$0.01340$0.01340$0.01270 $0.01320$21.58K—-1.49%
06/13/2026$0.01280$0.01360$0.01240 $0.01340$18.95K—+4.69%
06/12/2026$0.01280$0.01600$0.01240 $0.01290$244.84K—+0.78%
06/11/2026$0.01230$0.01580$0.01220 $0.01290$220.17K—+4.88%
06/10/2026$0.01190$0.01270$0.01170 $0.01220$15.88K—+2.52%
06/09/2026$0.01250$0.01300$0.01180 $0.01180$30.19K—-5.60%
06/08/2026$0.01290$0.01370$0.01220 $0.01270$39.59K$8.06M-1.55%
06/07/2026$0.01170$0.01300$0.01150 $0.01290$31.25K—+10.26%
06/06/2026$0.01160$0.01420$0.01120 $0.01170$89.31K—+0.86%
06/05/2026$0.01240$0.01270$0.01110 $0.01170$42.35K—-5.65%
06/04/2026$0.01320$0.01370$0.01240 $0.01250$62.54K—-5.30%
06/03/2026$0.01360$0.01570$0.01310 $0.01330$84.28K—-2.21%
06/02/2026$0.01440$0.01450$0.01350 $0.01370$30.38K—-4.86%
06/01/2026$0.01470$0.01480$0.01390 $0.01440$31.02K—-2.04%
05/31/2026$0.01510$0.01530$0.01450 $0.01480$12.74K—-1.99%
05/30/2026$0.01490$0.01520$0.01450 $0.01520$25.10K—+2.01%
05/29/2026$0.01480$0.01780$0.01470 $0.01470$143.73K—-0.68%
05/28/2026$0.01530$0.01540$0.01450 $0.01480$35.15K—-3.27%
05/27/2026$0.01590$0.01590$0.01530 $0.01530$11.96K—-3.77%
05/26/2026$0.01620$0.01650$0.01570 $0.01590$24.04K—-1.85%
05/25/2026$0.01610$0.01650$0.01600 $0.01610$22.57K—+0.00%
05/24/2026$0.01630$0.01750$0.01580 $0.01580$43.00K—-3.07%
05/23/2026$0.01700$0.01720$0.01530 $0.01620$65.02K—-4.71%
05/22/2026$0.01660$0.01730$0.01620 $0.01700$40.73K—+2.41%
05/21/2026$0.01660$0.01770$0.01640 $0.01660$42.57K—+0.00%
05/20/2026$0.01620$0.01680$0.01590 $0.01670$40.89K—+3.09%
05/19/2026$0.01560$0.01640$0.01550 $0.01620$30.56K—+3.85%
05/18/2026$0.01580$0.01590$0.01530 $0.01560$31.27K—-1.27%
05/17/2026$0.01590$0.01680$0.01570 $0.01590$29.47K—+0.00%
05/16/2026$0.01630$0.01630$0.01580 $0.01590$19.32K—-2.45%
05/15/2026$0.01700$0.01710$0.01620 $0.01620$31.69K—-4.71%
05/14/2026$0.01740$0.01800$0.01680 $0.01710$45.18K—-1.72%
05/13/2026$0.01740$0.01890$0.01730 $0.01740$65.58K—+0.00%
05/12/2026$0.01740$0.02040$0.01700 $0.01720$249.27K—-1.15%
05/11/2026$0.01690$0.01760$0.01680 $0.01730$29.68K—+2.37%
05/10/2026$0.01670$0.01820$0.01650 $0.01690$61.48K—+1.20%
05/09/2026$0.01640$0.01680$0.01630 $0.01670$34.18K—+1.83%
05/08/2026$0.01620$0.01660$0.01600 $0.01630$15.21K$10.34M+0.62%
05/07/2026$0.01640$0.01700$0.01610 $0.01640$27.91K—+0.00%
05/06/2026$0.01620$0.01650$0.01590 $0.01650$19.32K—+1.85%
05/05/2026$0.01630$0.01660$0.01590 $0.01640$28.45K—+0.61%
05/04/2026$0.01580$0.01880$0.01570 $0.01610$305.93K—+1.90%
05/03/2026$0.01550$0.01600$0.01540 $0.01580$19.65K—+1.94%
05/02/2026$0.01580$0.01640$0.01540 $0.01550$31.82K—-1.90%
05/01/2026$0.01530$0.01610$0.01520 $0.01570$63.79K—+2.61%
04/30/2026$0.01500$0.01540$0.01490 $0.01540$18.98K—+2.67%
04/29/2026$0.01490$0.01530$0.01470 $0.01500$24.43K—+0.67%
04/28/2026$0.01470$0.01530$0.01460 $0.01480$37.64K—+0.68%
04/27/2026$0.01570$0.01750$0.01470 $0.01490$333.32K—-5.10%
04/26/2026$0.01610$0.01610$0.01560 $0.01580$17.46K—-1.86%
04/25/2026$0.01640$0.01670$0.01600 $0.01600$31.74K—-2.44%
04/24/2026$0.01690$0.01780$0.01650 $0.01680$63.99K—-0.59%
04/23/2026$0.01660$0.01950$0.01610 $0.01710$284.09K—+3.01%
04/22/2026$0.01620$0.01800$0.01610 $0.01630$213.80K—+0.62%
04/21/2026$0.01980$0.02060$0.01580 $0.01610$267.07K—-18.69%
04/20/2026$0.01520$0.02360$0.01490 $0.01990$1.17M—+30.92%
04/19/2026$0.01550$0.01900$0.01470 $0.01520$357.24K—-1.94%
04/18/2026$0.01560$0.01650$0.01510 $0.01560$76.28K—+0.00%
04/17/2026$0.01470$0.01570$0.01430 $0.01550$56.93K—+5.44%
04/16/2026$0.01450$0.01500$0.01430 $0.01460$30.11K—+0.69%
04/15/2026$0.01400$0.01480$0.01390 $0.01450$33.85K—+3.57%
04/14/2026$0.01410$0.01430$0.01380 $0.01400$19.36K—-0.71%
04/13/2026$0.01360$0.01420$0.01330 $0.01420$31.84K—+4.41%
04/12/2026$0.01380$0.01380$0.01350 $0.01350$11.63K—-2.17%
04/11/2026$0.01360$0.01390$0.01350 $0.01370$12.95K—+0.74%
04/10/2026$0.01380$0.01380$0.01340 $0.01370$18.13K—-0.72%
04/09/2026$0.01380$0.01390$0.01350 $0.01380$14.06K—+0.00%
04/08/2026$0.01410$0.01410$0.01360 $0.01380$19.90K—-2.13%
04/07/2026$0.01330$0.01410$0.01320 $0.01400$20.03K—+5.26%
04/06/2026$0.01330$0.01370$0.01310 $0.01320$24.31K$8.35M-0.75%
04/05/2026$0.01350$0.01440$0.01310 $0.01320$61.62K—-2.22%
04/04/2026$0.01370$0.01390$0.01310 $0.01340$41.19K—-2.19%
04/03/2026$0.01290$0.01380$0.01280 $0.01360$26.56K—+5.43%
04/02/2026$0.01380$0.01390$0.01270 $0.01300$31.75K—-5.80%
04/01/2026$0.01360$0.01420$0.01340 $0.01380$57.22K—+1.47%
03/31/2026$0.01340$0.01700$0.01340 $0.01380$410.40K—+2.99%
03/30/2026$0.01320$0.01390$0.01320 $0.01330$31.04K—+0.76%
03/29/2026$0.01320$0.01330$0.01290 $0.01320$9.11K—+0.00%
03/28/2026$0.01330$0.01370$0.01320 $0.01330$23.20K—+0.00%
03/27/2026$0.01360$0.01380$0.01320 $0.01330$33.52K—-2.21%
03/26/2026$0.01420$0.01430$0.01350 $0.01360$30.62K—-4.23%
03/25/2026$0.01470$0.01510$0.01400 $0.01420$44.20K—-3.40%
03/24/2026$0.01420$0.01580$0.01400 $0.01460$94.97K—+2.82%
03/23/2026$0.01390$0.01540$0.01360 $0.01410$45.73K—+1.44%
03/22/2026$0.01400$0.01600$0.01370 $0.01390$156.16K—-0.71%
03/21/2026$0.01420$0.01450$0.01390 $0.01400$18.58K—-1.41%
03/20/2026$0.01440$0.01440$0.01400 $0.01420$7.37K—-1.39%
03/19/2026$0.01440$0.01700$0.01380 $0.01430$155.33K—-0.69%
03/18/2026$0.01520$0.01590$0.01410 $0.01440$125.61K—-5.26%
03/17/2026$0.01510$0.02200$0.01500 $0.01530$694.44K—+1.32%
03/16/2026$0.01460$0.01710$0.01450 $0.01510$138.93K—+3.42%
03/15/2026$0.01470$0.01480$0.01440 $0.01460$16.60K—-0.68%
03/14/2026$0.01420$0.01640$0.01410 $0.01470$84.03K—+3.52%
03/13/2026$0.01460$0.01480$0.01420 $0.01420$19.03K—-2.74%
03/12/2026$0.01410$0.01480$0.01380 $0.01460$34.38K—+3.55%
03/11/2026$0.01420$0.01430$0.01400 $0.01420$7.02K—+0.00%
03/10/2026$0.01410$0.01450$0.01400 $0.01410$22.75K—+0.00%
03/09/2026$0.01340$0.01410$0.01340 $0.01400$40.01K—+4.48%
03/08/2026$0.01390$0.01400$0.01330 $0.01340$39.00K—-3.60%
03/07/2026$0.01380$0.01420$0.01370 $0.01390$26.24K—+0.72%
03/06/2026$0.01440$0.01440$0.01380 $0.01400$19.80K—-2.78%
03/05/2026$0.01530$0.01540$0.01380 $0.01430$76.74K—-6.54%
03/04/2026$0.01460$0.01540$0.01430 $0.01540$47.13K—+5.48%
03/03/2026$0.01500$0.01560$0.01400 $0.01450$81.84K—-3.33%
03/02/2026$0.01450$0.01560$0.01450 $0.01500$43.16K$9.48M+3.45%
03/01/2026$0.01500$0.01550$0.01430 $0.01450$28.38K—-3.33%
02/28/2026$0.01510$0.01510$0.01410 $0.01500$25.78K—-0.66%
02/27/2026$0.01500$0.01550$0.01470 $0.01500$22.88K—+0.00%
02/26/2026$0.01550$0.01560$0.01500 $0.01510$16.57K—-2.58%
02/25/2026$0.01480$0.01640$0.01480 $0.01560$29.68K—+5.41%
02/24/2026$0.01530$0.01530$0.01470 $0.01470$12.53K—-3.92%
02/23/2026$0.01570$0.01580$0.01530 $0.01530$23.63K$9.67M-2.55%
02/22/2026$0.01560$0.01610$0.01550 $0.01570$15.41K—+0.64%
02/21/2026$0.01640$0.01650$0.01530 $0.01560$56.58K—-4.88%
02/20/2026$0.01590$0.01650$0.01580 $0.01650$49.98K—+3.77%
02/19/2026$0.01590$0.01610$0.01570 $0.01590$13.02K—+0.00%
02/18/2026$0.01640$0.01670$0.01550 $0.01580$24.91K—-3.66%
02/17/2026$0.01620$0.01690$0.01580 $0.01650$35.19K—+1.85%
02/16/2026$0.01600$0.01670$0.01590 $0.01650$11.32K$10.43M+3.13%
02/15/2026$0.01640$0.01670$0.01600 $0.01600$12.07K—-2.44%
02/14/2026$0.01630$0.01700$0.01560 $0.01650$59.04K—+1.23%
02/13/2026$0.01530$0.01770$0.01490 $0.01660$182.35K—+8.50%
02/12/2026$0.01480$0.01550$0.01480 $0.01530$11.90K—+3.38%
02/11/2026$0.01510$0.01570$0.01450 $0.01480$28.79K—-1.99%
02/10/2026$0.01540$0.01610$0.01460 $0.01520$42.56K—-1.30%
02/09/2026$0.01580$0.01590$0.01510 $0.01540$36.21K$9.70M-2.53%
02/08/2026$0.01560$0.01630$0.01520 $0.01580$40.60K—+1.28%
02/07/2026$0.01520$0.01730$0.01500 $0.01550$131.81K—+1.97%
02/06/2026$0.01360$0.01880$0.01320 $0.01500$358.43K—+10.29%
02/05/2026$0.01640$0.01660$0.01360 $0.01370$69.26K—-16.46%
02/04/2026$0.01650$0.01690$0.01610 $0.01650$17.93K—+0.00%
02/03/2026$0.01680$0.01720$0.01590 $0.01640$20.79K—-2.38%
02/02/2026$0.01700$0.01850$0.01630 $0.01690$106.03K$10.64M-0.59%
02/01/2026$0.01640$0.02090$0.01610 $0.01710$178.48K—+4.27%
01/31/2026$0.01860$0.01880$0.01590 $0.01660$69.66K—-10.75%
01/30/2026$0.01930$0.01930$0.01850 $0.01860$30.98K—-3.63%
01/29/2026$0.02030$0.02040$0.01920 $0.01930$9.12K—-4.93%
01/28/2026$0.02060$0.02380$0.02030 $0.02050$232.36K—-0.49%
01/27/2026$0.02070$0.02100$0.02020 $0.02070$38.85K—+0.00%
01/26/2026$0.02000$0.02100$0.01970 $0.02070$41.75K$13.03M+3.50%
01/25/2026$0.02050$0.02140$0.01960 $0.02010$119.27K—-1.95%
01/24/2026$0.01990$0.02070$0.01990 $0.02050$26.51K—+3.02%
01/23/2026$0.01990$0.02190$0.01990 $0.02020$128.64K—+1.51%
01/22/2026$0.02040$0.02050$0.01980 $0.01980$14.88K—-2.94%
01/21/2026$0.02010$0.02100$0.01980 $0.02040$27.69K—+1.49%
01/20/2026$0.02080$0.02110$0.01990 $0.02000$28.97K—-3.85%
01/19/2026$0.02110$0.02250$0.02010 $0.02080$337.86K$13.09M-1.42%
01/18/2026$0.02150$0.02170$0.02120 $0.02120$16.82K—-1.40%
01/17/2026$0.02160$0.02170$0.02140 $0.02140$10.37K—-0.93%
01/16/2026$0.02120$0.02180$0.02100 $0.02160$32.44K—+1.89%
01/15/2026$0.02140$0.02150$0.02090 $0.02120$14.74K—-0.93%
01/14/2026$0.02200$0.02220$0.02130 $0.02140$23.11K—-2.73%
01/13/2026$0.02090$0.02240$0.02080 $0.02200$73.50K—+5.26%
01/12/2026$0.02060$0.02290$0.02060 $0.02090$226.65K$13.15M+1.46%
01/11/2026$0.02080$0.02110$0.02060 $0.02060$12.91K—-0.96%
01/10/2026$0.02120$0.02150$0.02050 $0.02050$45.34K—-3.30%
01/09/2026$0.02130$0.02170$0.02070 $0.02120$28.28K—-0.47%
01/08/2026$0.02180$0.02300$0.02050 $0.02130$157.41K—-2.29%
01/07/2026$0.02220$0.02310$0.02160 $0.02170$63.06K—-2.25%
01/06/2026$0.02230$0.02400$0.02140 $0.02220$266.63K—-0.45%
01/05/2026$0.02160$0.02430$0.02100 $0.02240$483.54K$14.08M+3.70%
01/04/2026$0.02130$0.02320$0.02070 $0.02180$241.40K—+2.35%
01/03/2026$0.02070$0.02340$0.02030 $0.02130$427.51K—+2.90%
01/02/2026$0.01930$0.02130$0.01920 $0.02080$184.83K—+7.77%
01/01/2026$0.01880$0.02080$0.01880 $0.01930$110.86K—+2.66%
12/31/2025$0.01900$0.01960$0.01880 $0.01880$55.54K—-1.05%
12/30/2025$0.01920$0.02040$0.01890 $0.01900$37.73K—-1.04%
12/29/2025$0.01970$0.02120$0.01920 $0.01920$128.20K$11.97M-2.54%
12/28/2025$0.01990$0.02010$0.01960 $0.01980$43.03K—-0.50%
12/27/2025$0.02030$0.02100$0.01950 $0.01990$77.49K—-1.97%
12/26/2025$0.01990$0.02200$0.01970 $0.02020$162.11K—+1.51%
12/25/2025$0.02010$0.02040$0.01990 $0.01990$12.94K—-1.00%
12/24/2025$0.02050$0.02200$0.01990 $0.02000$108.56K—-2.44%
12/23/2025$0.02070$0.02090$0.01990 $0.02070$29.34K—+0.00%
12/22/2025$0.02010$0.02080$0.01990 $0.02050$27.94K$12.78M+1.99%
12/21/2025$0.02170$0.02250$0.01970 $0.02010$276.08K—-7.37%
12/20/2025$0.02020$0.02200$0.01960 $0.02160$108.14K—+6.93%
12/19/2025$0.01880$0.02100$0.01820 $0.02000$153.32K—+6.38%
12/18/2025$0.01900$0.01950$0.01820 $0.01880$40.70K—-1.05%
12/17/2025$0.02020$0.02060$0.01880 $0.01920$94.43K—-4.95%
12/16/2025$0.02000$0.02130$0.01910 $0.02020$193.64K—+1.00%
12/15/2025$0.02130$0.02190$0.01950 $0.02010$45.49K$12.53M-5.63%
12/14/2025$0.02180$0.02270$0.02110 $0.02140$73.86K—-1.83%
12/13/2025$0.02260$0.02280$0.02180 $0.02190$83.06K—-3.10%
12/12/2025$0.02300$0.02430$0.02230 $0.02260$64.24K—-1.74%
12/11/2025$0.02370$0.02370$0.02250 $0.02310$69.49K—-2.53%
12/10/2025$0.02380$0.02500$0.02330 $0.02370$101.31K—-0.42%
12/09/2025$0.02400$0.02470$0.02330 $0.02380$71.77K—-0.83%
12/08/2025$0.02350$0.02490$0.02340 $0.02390$63.04K$14.89M+1.70%
12/07/2025$0.02410$0.02430$0.02300 $0.02350$87.15K—-2.49%
12/06/2025$0.02440$0.02520$0.02390 $0.02400$116.94K—-1.64%
12/05/2025$0.02350$0.02670$0.02330 $0.02450$294.26K—+4.26%
12/04/2025$0.02450$0.02500$0.02310 $0.02340$91.45K—-4.49%
12/03/2025$0.02410$0.02590$0.02400 $0.02450$260.59K—+1.66%
12/02/2025$0.02240$0.02920$0.02230 $0.02410$1.19M—+7.59%
12/01/2025$0.02410$0.02420$0.02180 $0.02230$160.90K$13.89M-7.47%
11/30/2025$0.02400$0.02760$0.02360 $0.02420$358.37K—+0.83%
11/29/2025$0.02560$0.02570$0.02330 $0.02400$346.81K—-6.25%
11/28/2025$0.02490$0.02940$0.02410 $0.02540$730.34K—+2.01%
11/27/2025$0.02790$0.02920$0.02390 $0.02490$626.51K—-10.75%
11/26/2025$0.03120$0.03370$0.02520 $0.02770$1.41M—-11.22%
11/25/2025$0.02230$0.03480$0.02220 $0.03120$4.16M—+39.91%
11/24/2025$0.02160$0.02410$0.02130 $0.02250$329.31K—+4.17%
11/23/2025$0.02190$0.02210$0.02130 $0.02160$120.31K—-1.37%
11/22/2025$0.02310$0.02340$0.02160 $0.02210$245.75K—-4.33%
11/21/2025$0.02720$0.02800$0.02280 $0.02310$409.16K—-15.07%
11/20/2025$0.03870$0.04100$0.02660 $0.02730$1.49M—-29.46%
11/19/2025$0.02450$0.04800$0.02420 $0.03830$8.65M—+56.33%
11/18/2025$0.02280$0.02520$0.02230 $0.02440$102.94K—+7.02%
11/17/2025$0.02500$0.02590$0.02280 $0.02280$47.99K$14.15M-8.80%
11/16/2025$0.02560$0.02700$0.02460 $0.02520$78.70K—-1.56%
11/15/2025$0.02640$0.02700$0.02550 $0.02570$74.86K—-2.65%
11/14/2025$0.02660$0.02750$0.02550 $0.02640$64.30K—-0.75%
11/13/2025$0.02840$0.02950$0.02570 $0.02640$81.37K—-7.04%
11/12/2025$0.02870$0.03040$0.02720 $0.02830$178.81K—-1.39%
11/11/2025$0.03100$0.03280$0.02860 $0.02880$143.48K—-7.10%
11/10/2025$0.03180$0.03270$0.03060 $0.03090$85.74K$19.37M-2.83%
11/09/2025$0.03120$0.03240$0.03070 $0.03160$79.03K—+1.28%
11/08/2025$0.03250$0.03340$0.03090 $0.03130$65.90K—-3.69%
11/07/2025$0.03160$0.03580$0.03000 $0.03250$228.28K—+2.85%
11/06/2025$0.02900$0.03560$0.02850 $0.03160$426.35K—+8.97%
11/05/2025$0.02840$0.02960$0.02720 $0.02890$154.38K—+1.76%
11/04/2025$0.03070$0.03180$0.02630 $0.02840$187.98K—-7.49%
11/03/2025$0.03470$0.03480$0.03070 $0.03100$78.68K$19.43M-10.66%
11/02/2025$0.03450$0.03480$0.03340 $0.03480$101.51K—+0.87%

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

All sections