CoinXview PortfolioApp
EN
Coin: 1,219Exchanges: 21Market cap: $2.61T −0.10%Vol 24h: $11.07BDominance: BTC 58.5% ETH 10.4%ETH gas: 0.10 gweiFear & Greed: 49/100

Lịch sử giá FWOG

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

Monthly returns FWOG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-15%-20%-19%-10%+20%-16%-8.7%+24%+28%-33%-11%—-56%
2025—————-23%-11%+3.3%-22%-27%-33%-40%-84%

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$0.003972$0.004015$0.003931 $0.003953$34.35K$3.86M-0.48%
11/07/2026$0.004140$0.004231$0.003931 $0.003972$55.99K$3.87M-4.06%
11/06/2026$0.004149$0.004201$0.004074 $0.004140$55.93K$4.04M-0.22%
11/05/2026$0.004356$0.004519$0.004122 $0.004149$55.75K$4.05M-4.75%
11/04/2026$0.004292$0.004528$0.004200 $0.004356$55.79K$4.25M+1.49%
11/03/2026$0.004194$0.004377$0.004150 $0.004292$54.13K$4.19M+2.34%
11/02/2026$0.004396$0.004503$0.004163 $0.004194$59.77K$4.09M-4.60%
11/01/2026$0.004440$0.004536$0.004360 $0.004396$60.48K$4.29M-0.99%
10/31/2026$0.004318$0.004469$0.004304 $0.004440$55.69K$4.33M+2.83%
10/30/2026$0.004283$0.004429$0.004152 $0.004318$58.52K$4.21M+0.82%
10/29/2026$0.004814$0.004867$0.004230 $0.004283$57.46K$4.18M-11.03%
10/28/2026$0.004778$0.004897$0.004726 $0.004814$54.54K$4.70M+0.75%
10/27/2026$0.004730$0.004800$0.004670 $0.004800$1.35K$4.68M+1.48%
10/26/2026$0.004951$0.004965$0.004699 $0.004797$54.43K$4.68M-3.11%
10/25/2026$0.005030$0.005228$0.004884 $0.004951$54.26K$4.83M-1.57%
10/24/2026$0.005024$0.005034$0.004891 $0.005030$57.28K$4.91M+0.12%
10/23/2026$0.004994$0.005144$0.004962 $0.005024$57.29K$4.90M+0.60%
10/22/2026$0.005173$0.005229$0.004941 $0.004994$55.29K$4.87M-3.46%
10/21/2026$0.005122$0.005222$0.005031 $0.005173$56.47K$5.05M+1.00%
10/20/2026$0.005039$0.005274$0.004874 $0.005122$54.65K$5.00M+1.65%
10/19/2026$0.005008$0.005148$0.004932 $0.005039$55.27K$4.92M+0.62%
10/18/2026$0.004957$0.005028$0.004779 $0.005008$53.84K$4.89M+1.03%
10/17/2026$0.005006$0.005061$0.004878 $0.004957$56.73K$4.84M-0.98%
10/16/2026$0.005067$0.005147$0.004897 $0.005006$56.44K$4.88M-1.20%
10/15/2026$0.005050$0.005083$0.004848 $0.005067$56.00K$4.94M+0.34%
10/14/2026$0.005067$0.005122$0.004891 $0.005050$56.32K$4.93M-0.34%
10/13/2026$0.005004$0.005332$0.004847 $0.005067$57.60K$4.94M+1.26%
10/12/2026$0.005212$0.005355$0.004996 $0.005004$56.73K$4.88M-3.99%
10/11/2026$0.005223$0.005328$0.005100 $0.005212$54.28K$5.08M-0.21%
10/10/2026$0.004924$0.005487$0.004883 $0.005223$55.65K$5.10M+6.07%
10/09/2026$0.004929$0.005070$0.004844 $0.004924$57.05K$4.80M-0.10%
10/08/2026$0.005360$0.005460$0.004831 $0.004929$60.46K$4.81M-8.04%
10/07/2026$0.005917$0.005927$0.005324 $0.005360$75.10K$5.23M-9.41%
10/06/2026$0.006190$0.006205$0.005901 $0.005917$74.82K$5.77M-4.41%
10/05/2026$0.006364$0.006368$0.006064 $0.006190$56.77K$6.04M-2.73%
10/04/2026$0.006342$0.006591$0.006172 $0.006364$55.72K$6.21M+0.35%
10/03/2026$0.006280$0.006376$0.006170 $0.006342$54.54K$6.19M+0.99%
10/02/2026$0.006174$0.006576$0.006108 $0.006280$57.61K$6.13M+1.72%
10/01/2026$0.006582$0.006667$0.005741 $0.006174$61.94K$6.02M-6.20%
09/30/2026$0.006390$0.007102$0.006373 $0.006582$68.27K$6.42M+3.00%
09/29/2026$0.007080$0.007094$0.006136 $0.006390$61.88K$6.23M-9.75%
09/28/2026$0.007341$0.007701$0.006638 $0.007080$80.43K$6.91M-3.56%
09/27/2026$0.006444$0.008389$0.006277 $0.007341$76.88K$7.16M+13.92%
09/26/2026$0.006686$0.006867$0.006398 $0.006444$67.46K$6.29M-3.62%
09/25/2026$0.006196$0.006896$0.005940 $0.006686$69.49K$6.52M+7.91%
09/24/2026$0.007504$0.007504$0.005936 $0.006196$76.54K$6.04M-17.43%
09/23/2026$0.005474$0.007700$0.005335 $0.007504$74.24K$7.32M+37.08%
09/22/2026$0.004439$0.007602$0.004342 $0.005474$79.47K—+23.32%
09/21/2026$0.004124$0.004591$0.004084 $0.004439$64.31K$4.33M+7.64%
09/20/2026$0.004167$0.004224$0.003948 $0.004124$60.40K$4.02M-1.03%
09/19/2026$0.004216$0.004294$0.004071 $0.004167$58.78K$4.07M-1.16%
09/18/2026$0.004328$0.004471$0.004070 $0.004216$62.78K$4.11M-2.59%
09/17/2026$0.004254$0.004355$0.004073 $0.004328$55.37K—+1.74%
09/16/2026$0.004209$0.004295$0.004115 $0.004254$56.51K$4.15M+1.07%
09/15/2026$0.004564$0.004568$0.004201 $0.004209$61.29K$4.11M-7.78%
09/14/2026$0.004540$0.004650$0.004400 $0.004564$60.42K$4.45M+0.53%
09/13/2026$0.004601$0.004670$0.004508 $0.004540$60.50K$4.43M-1.33%
09/12/2026$0.004628$0.004717$0.004596 $0.004601$56.32K$4.49M-0.58%
09/11/2026$0.004652$0.004888$0.004524 $0.004628$62.18K$4.51M-0.52%
09/10/2026$0.004714$0.004813$0.004631 $0.004652$56.24K$4.54M-1.32%
09/09/2026$0.005043$0.005119$0.004692 $0.004714$61.08K$4.60M-6.52%
09/08/2026$0.005088$0.005379$0.004938 $0.005043$59.23K$4.92M-0.88%
09/07/2026$0.005136$0.005331$0.004658 $0.005088$65.55K$4.96M-0.93%
09/06/2026$0.005341$0.005485$0.005077 $0.005136$57.34K—-3.84%
09/05/2026$0.005252$0.005383$0.005185 $0.005341$56.51K$5.21M+1.69%
09/04/2026$0.005858$0.005864$0.005196 $0.005252$60.27K$5.12M-10.34%
09/03/2026$0.005289$0.006208$0.005235 $0.005858$58.68K$5.71M+10.76%
09/02/2026$0.004620$0.005339$0.004450 $0.005289$63.68K$5.16M+14.48%
09/01/2026$0.005128$0.005188$0.004537 $0.004620$59.47K$4.51M-9.91%
08/31/2026$0.004989$0.005288$0.004740 $0.005128$60.43K$5.00M+2.79%
08/30/2026$0.005050$0.005313$0.004901 $0.004989$56.15K$4.87M-1.21%
08/29/2026$0.005060$0.005434$0.004890 $0.005050$58.91K$4.93M-0.20%
08/28/2026$0.005523$0.005551$0.005008 $0.005060$58.16K$4.94M-8.38%
08/27/2026$0.005069$0.005805$0.005052 $0.005523$64.77K$5.39M+8.96%
08/26/2026$0.004992$0.005301$0.004865 $0.005069$57.53K$4.95M+1.54%
08/25/2026$0.005106$0.005734$0.004979 $0.004992$59.95K$4.87M-2.23%
08/24/2026$0.004901$0.005126$0.004660 $0.005106$63.69K$4.98M+4.18%
08/23/2026$0.005046$0.005281$0.004787 $0.004901$60.56K$4.78M-2.87%
08/22/2026$0.005311$0.006160$0.004974 $0.005046$66.69K—-4.99%
08/21/2026$0.004547$0.005586$0.004489 $0.005311$64.15K$5.18M+16.80%
08/20/2026$0.004502$0.004603$0.004368 $0.004547$57.49K$4.44M+1.00%
08/19/2026$0.003894$0.004559$0.003868 $0.004502$59.51K$4.39M+15.61%
08/18/2026$0.003973$0.003996$0.003799 $0.003894$55.46K$3.80M-1.99%
08/17/2026$0.003968$0.004184$0.003910 $0.003973$59.78K$3.88M+0.13%
08/16/2026$0.003962$0.004467$0.003885 $0.003968$54.71K$3.87M+0.15%
08/15/2026$0.004004$0.004297$0.003936 $0.003962$64.42K$3.87M-1.05%
08/14/2026$0.004108$0.004163$0.003943 $0.004004$54.72K$3.91M-2.53%
08/13/2026$0.004247$0.004285$0.003995 $0.004108$55.34K$4.01M-3.27%
08/12/2026$0.004196$0.004282$0.004149 $0.004247$58.16K$4.14M+1.22%
08/11/2026$0.004165$0.004240$0.004032 $0.004196$53.43K$4.09M+0.74%
08/10/2026$0.004411$0.004421$0.004125 $0.004165$57.02K$4.06M-5.58%
08/09/2026$0.004502$0.004546$0.004327 $0.004411$58.03K—-2.02%
08/08/2026$0.004213$0.004533$0.004175 $0.004502$58.39K$4.39M+6.86%
08/07/2026$0.004092$0.004228$0.004053 $0.004213$57.02K$4.11M+2.96%
08/06/2026$0.004157$0.004239$0.003975 $0.004092$55.35K$3.99M-1.56%
08/05/2026$0.004099$0.004195$0.004049 $0.004157$55.66K$4.06M+1.41%
08/04/2026$0.004151$0.004219$0.004028 $0.004099$53.50K$4.00M-1.25%
08/03/2026$0.004162$0.004259$0.004054 $0.004151$57.65K—-0.26%
08/02/2026$0.004047$0.004504$0.004024 $0.004162$55.78K$4.06M+2.84%
08/01/2026$0.004129$0.004205$0.004008 $0.004047$59.70K$3.95M-1.99%
07/31/2026$0.004310$0.004384$0.004112 $0.004129$56.99K$4.03M-4.20%
07/30/2026$0.004289$0.004338$0.004208 $0.004310$56.25K$4.20M+0.49%
07/29/2026$0.004442$0.004695$0.004143 $0.004289$62.78K—-3.44%
07/28/2026$0.003765$0.004900$0.003601 $0.004442$69.25K$4.33M+17.98%
07/27/2026$0.003954$0.003961$0.003732 $0.003765$59.81K—-4.78%
07/26/2026$0.003789$0.003985$0.003717 $0.003954$55.44K$3.86M+4.35%
07/25/2026$0.003681$0.003818$0.003628 $0.003789$55.72K$3.70M+2.93%
07/24/2026$0.004118$0.004160$0.003502 $0.003681$66.71K$3.59M-10.61%
07/23/2026$0.004258$0.004351$0.004103 $0.004118$56.20K$4.02M-3.29%
07/22/2026$0.004156$0.004358$0.004106 $0.004258$55.53K$4.15M+2.45%
07/21/2026$0.004212$0.004280$0.004109 $0.004156$60.19K—-1.33%
07/20/2026$0.004157$0.004387$0.004134 $0.004212$62.73K$4.11M+1.32%
07/19/2026$0.004362$0.004480$0.004079 $0.004157$62.64K—-4.70%
07/18/2026$0.004375$0.004533$0.004267 $0.004362$57.11K$4.26M-0.30%
07/17/2026$0.004318$0.004395$0.004213 $0.004375$59.98K—+1.32%
07/16/2026$0.004447$0.004484$0.004298 $0.004318$57.61K—-2.90%
07/15/2026$0.004472$0.004594$0.004399 $0.004447$58.48K$4.34M-0.56%
07/14/2026$0.004322$0.004621$0.004305 $0.004472$57.25K—+3.47%
07/13/2026$0.004262$0.004698$0.004247 $0.004322$59.55K—+1.41%
07/12/2026$0.004520$0.004556$0.004239 $0.004262$55.69K—-5.71%
07/11/2026$0.004606$0.004676$0.004507 $0.004520$56.25K—-1.87%
07/10/2026$0.004601$0.004713$0.004476 $0.004606$56.71K$4.49M+0.11%
07/09/2026$0.004500$0.004688$0.004354 $0.004601$57.63K$4.49M+2.24%
07/08/2026$0.004471$0.005208$0.004275 $0.004500$65.28K$4.39M+0.65%
07/07/2026$0.004871$0.004903$0.004431 $0.004471$60.38K—-8.21%
07/06/2026$0.004989$0.005053$0.004544 $0.004871$66.65K—-2.37%
07/05/2026$0.004872$0.005053$0.004708 $0.004989$60.47K$4.87M+2.40%
07/04/2026$0.005031$0.005135$0.004869 $0.004872$56.59K$4.75M-3.16%
07/03/2026$0.004790$0.005067$0.004714 $0.005031$60.76K$4.91M+5.03%
07/02/2026$0.004696$0.005300$0.004605 $0.004790$66.21K$4.67M+2.00%
07/01/2026$0.004522$0.004830$0.004377 $0.004696$56.83K$4.58M+3.85%
06/30/2026$0.004824$0.004872$0.004320 $0.004522$63.95K$4.41M-6.26%
06/29/2026$0.004424$0.005032$0.004343 $0.004824$66.33K—+9.04%
06/28/2026$0.004420$0.004536$0.004302 $0.004424$58.29K$4.32M+0.09%
06/27/2026$0.004651$0.004723$0.004352 $0.004420$58.93K—-4.97%
06/26/2026$0.004491$0.004793$0.004298 $0.004651$62.00K—+3.56%
06/25/2026$0.004632$0.004824$0.004304 $0.004491$65.78K—-3.04%
06/24/2026$0.004892$0.005020$0.004347 $0.004632$68.25K—-5.31%
06/23/2026$0.004575$0.005345$0.004508 $0.004892$70.83K$4.77M+6.93%
06/22/2026$0.004693$0.004850$0.004526 $0.004575$61.50K$4.46M-2.51%
06/21/2026$0.004666$0.004851$0.004587 $0.004693$64.21K—+0.58%
06/20/2026$0.004537$0.004825$0.004468 $0.004666$63.29K$4.55M+2.84%
06/19/2026$0.004551$0.004663$0.004415 $0.004537$67.80K$4.43M-0.31%
06/18/2026$0.004748$0.004825$0.004438 $0.004551$72.71K$4.44M-4.15%
06/17/2026$0.004903$0.005300$0.004650 $0.004748$77.80K—-3.16%
06/16/2026$0.004940$0.005351$0.004852 $0.004903$73.05K$4.78M-0.75%
06/15/2026$0.004897$0.005236$0.004868 $0.004940$74.47K—+0.88%
06/14/2026$0.005053$0.005096$0.004630 $0.004897$62.04K$4.78M-3.09%
06/13/2026$0.004603$0.005128$0.004558 $0.005053$55.23K—+9.78%
06/12/2026$0.004664$0.004784$0.004564 $0.004603$55.92K$4.49M-1.31%
06/11/2026$0.004302$0.004718$0.004164 $0.004664$76.99K$4.55M+8.41%
06/10/2026$0.004452$0.004593$0.004178 $0.004302$62.01K$4.20M-3.37%
06/09/2026$0.004724$0.004868$0.004340 $0.004452$66.36K—-5.76%
06/08/2026$0.005026$0.005130$0.004721 $0.004724$63.88K$4.61M-6.01%
06/07/2026$0.004362$0.005198$0.004330 $0.005026$59.29K$4.90M+15.22%
06/06/2026$0.004301$0.004528$0.004146 $0.004362$62.87K$4.26M+1.42%
06/05/2026$0.004920$0.005001$0.004261 $0.004301$79.60K$4.20M-12.58%
06/04/2026$0.005044$0.006141$0.004741 $0.004920$71.06K$4.80M-2.46%
06/03/2026$0.005209$0.005384$0.005025 $0.005044$60.67K$4.92M-3.17%
06/02/2026$0.005474$0.005700$0.005045 $0.005209$61.59K$5.08M-4.84%
06/01/2026$0.005383$0.005620$0.005203 $0.005474$64.67K—+1.69%
05/31/2026$0.005717$0.005799$0.005267 $0.005383$69.78K$5.25M-5.84%
05/30/2026$0.005981$0.006019$0.005668 $0.005717$61.06K$5.58M-4.41%
05/29/2026$0.005843$0.006612$0.005740 $0.005981$73.83K$5.83M+2.36%
05/28/2026$0.005706$0.005901$0.005300 $0.005843$74.94K$5.70M+2.40%
05/27/2026$0.005884$0.006049$0.005685 $0.005706$63.09K$5.57M-3.03%
05/26/2026$0.006277$0.006277$0.005839 $0.005884$76.71K$5.74M-6.26%
05/25/2026$0.006058$0.006585$0.006024 $0.006277$59.55K$6.12M+3.62%
05/24/2026$0.006414$0.007188$0.005984 $0.006058$70.07K$5.91M-5.55%
05/23/2026$0.006281$0.006551$0.006051 $0.006414$64.16K$6.26M+2.12%
05/22/2026$0.006929$0.006931$0.006245 $0.006281$61.73K$6.13M-9.35%
05/21/2026$0.006665$0.006946$0.006444 $0.006929$58.01K$6.76M+3.96%
05/20/2026$0.006353$0.006974$0.006320 $0.006665$64.65K$6.50M+4.91%
05/19/2026$0.006480$0.006774$0.006119 $0.006353$62.20K—-1.96%
05/18/2026$0.006349$0.006616$0.006019 $0.006480$134.03K$6.32M+2.06%
05/17/2026$0.007043$0.007104$0.006098 $0.006349$143.68K$6.19M-9.85%
05/16/2026$0.007708$0.007921$0.006967 $0.007043$68.95K$6.87M-8.63%
05/15/2026$0.008077$0.008258$0.007638 $0.007708$62.71K$7.52M-4.57%
05/14/2026$0.008220$0.008776$0.007617 $0.008077$77.69K$7.88M-1.74%
05/13/2026$0.008700$0.008942$0.007738 $0.008220$64.65K$8.02M-5.52%
05/12/2026$0.009463$0.009750$0.008523 $0.008700$76.91K$8.49M-8.06%
05/11/2026$0.009258$0.009880$0.008336 $0.009463$83.22K$9.23M+2.21%
05/10/2026$0.007844$0.01019$0.007764 $0.009258$94.62K$9.03M+18.03%
05/09/2026$0.007728$0.008644$0.007636 $0.007844$67.38K$7.65M+1.50%
05/08/2026$0.007740$0.008128$0.007093 $0.007728$64.13K$7.54M-0.16%
05/07/2026$0.006780$0.009153$0.006512 $0.007740$144.34K$7.55M+14.16%
05/06/2026$0.006057$0.006819$0.005947 $0.006780$77.97K—+11.94%
05/05/2026$0.006686$0.006835$0.005791 $0.006057$85.88K$5.91M-9.41%
05/04/2026$0.005106$0.007285$0.005043 $0.006686$142.12K$6.52M+30.94%
05/03/2026$0.004555$0.005335$0.004500 $0.005106$70.65K$4.98M+12.10%
05/02/2026$0.004547$0.004614$0.004450 $0.004555$58.47K$4.44M+0.18%
05/01/2026$0.004475$0.004607$0.004473 $0.004547$65.34K$4.44M+1.61%
04/30/2026$0.004492$0.004627$0.004466 $0.004475$59.19K$4.37M-0.38%
04/29/2026$0.004765$0.004868$0.004427 $0.004492$60.93K—-5.73%
04/28/2026$0.004629$0.004961$0.004505 $0.004765$59.40K—+2.94%
04/27/2026$0.004894$0.005053$0.004526 $0.004629$62.25K$4.52M-5.41%
04/26/2026$0.004707$0.005261$0.004641 $0.004894$67.39K$4.77M+3.97%
04/25/2026$0.004539$0.004857$0.004455 $0.004707$59.31K$4.59M+3.70%
04/24/2026$0.004604$0.004704$0.004424 $0.004539$66.36K$4.43M-1.41%
04/23/2026$0.004563$0.004755$0.004404 $0.004604$60.22K$4.49M+0.90%
04/22/2026$0.004416$0.004713$0.004376 $0.004563$66.50K—+3.33%
04/21/2026$0.004788$0.004812$0.004282 $0.004416$101.72K$4.31M-7.77%
04/20/2026$0.004670$0.004946$0.004612 $0.004788$78.92K$4.67M+2.53%
04/19/2026$0.004976$0.005064$0.004647 $0.004670$87.77K$4.56M-6.15%
04/18/2026$0.005254$0.005277$0.004796 $0.004976$71.19K$4.85M-5.29%
04/17/2026$0.005214$0.005534$0.004831 $0.005254$97.89K$5.13M+0.77%
04/16/2026$0.004881$0.005385$0.004761 $0.005214$68.90K$5.09M+6.82%
04/15/2026$0.004906$0.004932$0.004708 $0.004881$62.31K$4.76M-0.51%
04/14/2026$0.005171$0.005177$0.004839 $0.004906$64.49K—-5.12%
04/13/2026$0.004779$0.005174$0.004706 $0.005171$60.34K—+8.20%
04/12/2026$0.005097$0.005105$0.004678 $0.004779$59.60K$4.66M-6.24%
04/11/2026$0.005014$0.005205$0.004766 $0.005097$63.48K$4.97M+1.66%
04/10/2026$0.005207$0.005384$0.004988 $0.005014$60.00K—-3.71%
04/09/2026$0.005033$0.005373$0.004851 $0.005207$64.98K$5.08M+3.46%
04/08/2026$0.004990$0.005150$0.004853 $0.005033$66.69K$4.91M+0.86%
04/07/2026$0.004669$0.005132$0.004507 $0.004990$75.28K$4.87M+6.88%
04/06/2026$0.004766$0.004965$0.004641 $0.004669$59.17K$4.55M-2.04%
04/05/2026$0.004765$0.004844$0.004631 $0.004766$57.87K$4.65M+0.02%
04/04/2026$0.004653$0.004794$0.004642 $0.004765$59.33K$4.65M+2.41%
04/03/2026$0.004854$0.005037$0.004645 $0.004653$68.21K$4.54M-4.14%
04/02/2026$0.005003$0.005036$0.004664 $0.004854$58.47K—-2.98%
04/01/2026$0.004986$0.005341$0.004937 $0.005003$68.34K$4.88M+0.34%
03/31/2026$0.004997$0.005100$0.004824 $0.004986$58.16K—-0.22%
03/30/2026$0.004787$0.005116$0.004786 $0.004997$59.58K$4.87M+4.39%
03/29/2026$0.004827$0.004968$0.004677 $0.004787$63.53K—-0.83%
03/28/2026$0.004878$0.004983$0.004784 $0.004827$57.54K$4.71M-1.05%
03/27/2026$0.005031$0.005092$0.004751 $0.004878$61.47K$4.76M-3.04%
03/26/2026$0.005501$0.005506$0.004860 $0.005031$70.66K$4.91M-8.54%
03/25/2026$0.005508$0.005773$0.005432 $0.005501$57.55K$5.37M-0.13%
03/24/2026$0.005570$0.005788$0.005327 $0.005508$65.96K—-1.11%
03/23/2026$0.005445$0.005744$0.005313 $0.005570$63.65K—+2.30%
03/22/2026$0.005616$0.005700$0.005400 $0.005445$60.93K—-3.04%
03/21/2026$0.005746$0.005809$0.005586 $0.005616$56.61K$5.48M-2.26%
03/20/2026$0.005706$0.005906$0.005570 $0.005746$60.76K$5.61M+0.70%
03/19/2026$0.005943$0.006048$0.005628 $0.005706$63.29K$5.57M-3.99%
03/18/2026$0.006357$0.006377$0.005731 $0.005943$61.96K$5.80M-6.51%
03/17/2026$0.006504$0.006830$0.006339 $0.006357$67.89K$6.20M-2.26%
03/16/2026$0.006252$0.007233$0.006121 $0.006504$105.85K—+4.03%
03/15/2026$0.005924$0.006342$0.005879 $0.006252$60.61K$6.10M+5.54%
03/14/2026$0.005727$0.005962$0.005580 $0.005924$59.23K$5.78M+3.44%
03/13/2026$0.005687$0.006141$0.005649 $0.005727$63.60K$5.59M+0.70%
03/12/2026$0.005656$0.005788$0.005445 $0.005687$62.06K$5.55M+0.55%
03/11/2026$0.005823$0.005902$0.005532 $0.005656$66.65K$5.52M-2.87%
03/10/2026$0.005717$0.006270$0.005698 $0.005823$67.76K$5.68M+1.85%
03/09/2026$0.005499$0.005940$0.005487 $0.005717$67.42K—+3.96%
03/08/2026$0.005747$0.005768$0.005459 $0.005499$62.93K$5.36M-4.32%
03/07/2026$0.005726$0.005791$0.005555 $0.005747$59.94K$5.61M+0.37%
03/06/2026$0.006207$0.006320$0.005691 $0.005726$63.95K$5.59M-7.75%
03/05/2026$0.006079$0.006530$0.005961 $0.006207$68.80K$6.06M+2.11%
03/04/2026$0.005709$0.006368$0.005600 $0.006079$67.82K$5.93M+6.48%
03/03/2026$0.005823$0.005930$0.005598 $0.005709$65.89K—-1.96%
03/02/2026$0.005664$0.006217$0.005585 $0.005823$80.30K—+2.81%
03/01/2026$0.006170$0.006440$0.005595 $0.005664$78.14K$5.53M-8.20%
02/28/2026$0.005732$0.006372$0.005284 $0.006170$90.04K$6.02M+7.64%
02/27/2026$0.005769$0.006109$0.005564 $0.005732$73.68K$5.59M-0.64%
02/26/2026$0.006314$0.006416$0.005643 $0.005769$68.37K—-8.63%
02/25/2026$0.005748$0.006703$0.005687 $0.006314$86.08K$6.16M+9.85%
02/24/2026$0.005631$0.005794$0.005169 $0.005748$75.07K$5.61M+2.08%
02/23/2026$0.006002$0.006002$0.005430 $0.005631$79.64K—-6.18%
02/22/2026$0.006505$0.006618$0.005935 $0.006002$72.19K$5.86M-7.73%
02/21/2026$0.006589$0.006766$0.006497 $0.006505$58.26K—-1.27%
02/20/2026$0.006346$0.006850$0.006258 $0.006589$70.19K—+3.83%
02/19/2026$0.006197$0.006609$0.006074 $0.006346$68.29K—+2.40%
02/18/2026$0.006597$0.006624$0.006045 $0.006197$76.04K$6.05M-6.06%
02/17/2026$0.006534$0.006780$0.006305 $0.006597$69.73K—+0.96%
02/16/2026$0.006246$0.006904$0.006042 $0.006534$71.44K—+4.61%
02/15/2026$0.006935$0.007293$0.006081 $0.006246$81.82K—-9.94%
02/14/2026$0.005842$0.007140$0.005683 $0.006935$105.47K—+18.71%
02/13/2026$0.005576$0.006136$0.005434 $0.005842$71.71K—+4.77%
02/12/2026$0.005477$0.005996$0.005362 $0.005576$68.62K—+1.81%
02/11/2026$0.005838$0.005999$0.005435 $0.005477$72.53K—-6.18%
02/10/2026$0.006209$0.006429$0.005749 $0.005838$79.48K—-5.98%
02/09/2026$0.006302$0.006503$0.005969 $0.006209$77.32K—-1.48%
02/08/2026$0.005854$0.006528$0.005783 $0.006302$88.90K—+7.65%
02/07/2026$0.006301$0.006321$0.005726 $0.005854$93.36K—-7.09%
02/06/2026$0.005070$0.006761$0.004386 $0.006301$176.32K—+24.28%
02/05/2026$0.005993$0.006190$0.004960 $0.005070$126.68K—-15.40%
02/04/2026$0.006788$0.007120$0.005825 $0.005993$118.71K—-11.71%
02/03/2026$0.007408$0.007620$0.006595 $0.006788$90.79K—-8.37%
02/02/2026$0.007038$0.007662$0.006595 $0.007408$105.48K—+5.26%
02/01/2026$0.007725$0.008044$0.007000 $0.007038$90.35K—-8.89%
01/31/2026$0.008355$0.008419$0.007187 $0.007725$94.72K—-7.54%
01/30/2026$0.008264$0.008600$0.007875 $0.008355$80.17K—+1.10%
01/29/2026$0.009437$0.009484$0.007906 $0.008264$95.68K—-12.43%
01/28/2026$0.009500$0.01012$0.009195 $0.009437$67.81K—-0.66%
01/27/2026$0.009664$0.009729$0.008910 $0.009500$82.90K—-1.70%
01/26/2026$0.008750$0.009967$0.008434 $0.009664$82.74K—+10.45%
01/25/2026$0.009396$0.009455$0.008315 $0.008750$101.55K—-6.88%
01/24/2026$0.009979$0.01005$0.009000 $0.009396$116.86K$9.17M-5.84%
01/23/2026$0.01019$0.01051$0.009640 $0.009979$94.59K—-2.10%
01/22/2026$0.01042$0.01091$0.01016 $0.01019$100.07K$9.94M-2.16%
01/21/2026$0.01005$0.01065$0.009442 $0.01042$119.67K—+3.71%
01/20/2026$0.01096$0.01117$0.009900 $0.01005$100.74K$9.80M-8.33%
01/19/2026$0.01187$0.01187$0.01087 $0.01096$153.46K—-7.69%
01/18/2026$0.01399$0.01400$0.01183 $0.01187$136.50K—-15.12%
01/17/2026$0.01359$0.01474$0.01286 $0.01399$118.49K$13.64M+2.93%
01/16/2026$0.01402$0.01405$0.01278 $0.01359$109.63K—-3.10%
01/15/2026$0.01511$0.01585$0.01368 $0.01402$147.50K$13.68M-7.17%
01/14/2026$0.01605$0.01717$0.01493 $0.01511$155.49K—-5.89%
01/13/2026$0.01433$0.01709$0.01421 $0.01605$131.19K—+12.02%
01/12/2026$0.01579$0.01693$0.01396 $0.01433$147.21K$13.98M-9.23%
01/11/2026$0.01523$0.01631$0.01391 $0.01579$202.26K$15.40M+3.64%
01/10/2026$0.01606$0.01695$0.01489 $0.01523$207.82K$14.86M-5.19%
01/09/2026$0.01472$0.01817$0.01424 $0.01606$251.35K—+9.11%
01/08/2026$0.01418$0.01535$0.01269 $0.01472$170.92K—+3.81%
01/07/2026$0.01649$0.01670$0.01349 $0.01418$221.53K$13.84M-13.99%
01/06/2026$0.01680$0.01800$0.01570 $0.01649$215.43K—-1.83%
01/05/2026$0.01662$0.01754$0.01502 $0.01680$240.95K$16.39M+1.08%
01/04/2026$0.01359$0.01886$0.01339 $0.01662$393.10K—+22.28%
01/03/2026$0.01250$0.01391$0.01121 $0.01359$212.86K$13.26M+8.76%
01/02/2026$0.009450$0.01269$0.009317 $0.01250$231.27K—+32.22%
01/01/2026$0.009067$0.009732$0.008800 $0.009450$85.21K—+4.22%
12/31/2025$0.01047$0.01052$0.008979 $0.009067$117.29K—-13.39%
12/30/2025$0.009581$0.01083$0.009418 $0.01047$120.70K—+9.27%
12/29/2025$0.009347$0.01052$0.008949 $0.009581$151.88K$9.35M+2.50%
12/28/2025$0.009530$0.009606$0.009204 $0.009347$70.70K$9.12M-1.92%
12/27/2025$0.009093$0.009556$0.008951 $0.009530$80.00K$9.30M+4.81%
12/26/2025$0.009002$0.009824$0.008912 $0.009093$79.19K$8.87M+1.01%
12/25/2025$0.008899$0.009467$0.008816 $0.009002$96.27K$8.78M+1.16%
12/24/2025$0.008548$0.009417$0.008350 $0.008899$77.69K$8.68M+4.11%
12/23/2025$0.008498$0.008792$0.008127 $0.008548$76.94K$8.34M+0.59%
12/22/2025$0.009156$0.009452$0.008337 $0.008498$84.10K$8.29M-7.19%
12/21/2025$0.008568$0.009576$0.008305 $0.009156$90.34K$8.93M+6.86%
12/20/2025$0.008621$0.008819$0.008406 $0.008568$85.99K$8.36M-0.61%
12/19/2025$0.008133$0.008669$0.007909 $0.008621$65.84K$8.41M+6.00%
12/18/2025$0.008641$0.008928$0.007831 $0.008133$121.17K$7.93M-5.88%
12/17/2025$0.009243$0.009758$0.008456 $0.008641$128.24K$8.43M-6.51%
12/16/2025$0.009790$0.009790$0.008929 $0.009243$217.07K$9.02M-5.59%
12/15/2025$0.009528$0.01076$0.009240 $0.009790$130.93K$9.55M+2.75%
12/14/2025$0.01021$0.01044$0.009337 $0.009528$99.75K$9.30M-6.66%
12/13/2025$0.01021$0.01044$0.009872 $0.01021$79.37K$9.96M+0.02%
12/12/2025$0.01071$0.01170$0.01007 $0.01021$101.12K$9.96M-4.74%
12/11/2025$0.01058$0.01086$0.009980 $0.01071$94.65K$10.45M+1.30%
12/10/2025$0.01076$0.01163$0.01018 $0.01058$145.70K$10.32M-1.75%
12/09/2025$0.01140$0.01241$0.01039 $0.01076$105.11K$10.50M-5.58%
12/08/2025$0.01178$0.01372$0.01073 $0.01140$149.36K$11.12M-3.26%
12/07/2025$0.01194$0.01273$0.01087 $0.01178$113.82K$11.50M-1.29%
12/06/2025$0.01258$0.01264$0.01186 $0.01194$86.48K$11.65M-5.10%
12/05/2025$0.01392$0.01403$0.01217 $0.01258$132.61K$12.27M-9.65%
12/04/2025$0.01556$0.01739$0.01362 $0.01392$218.59K$13.58M-10.54%
12/03/2025$0.01355$0.01746$0.01229 $0.01556$293.14K$15.18M+14.89%
12/02/2025$0.01314$0.01548$0.01285 $0.01355$255.93K—+3.13%
12/01/2025$0.01510$0.01518$0.01190 $0.01314$263.31K—-13.02%
11/30/2025$0.01559$0.01672$0.01481 $0.01510$251.46K—-3.13%
11/29/2025$0.01802$0.01911$0.01472 $0.01559$674.81K—-13.50%
11/28/2025$0.01114$0.02100$0.01106 $0.01802$1.35M—+61.73%
11/27/2025$0.009651$0.01275$0.008908 $0.01114$177.62K—+15.47%
11/26/2025$0.009117$0.01012$0.008810 $0.009651$143.56K—+5.86%
11/25/2025$0.01029$0.01045$0.008410 $0.009117$345.81K—-11.43%
11/24/2025$0.009648$0.01076$0.008810 $0.01029$439.60K—+6.69%
11/23/2025$0.006508$0.01150$0.006453 $0.009648$644.61K—+48.25%
11/22/2025$0.007595$0.007607$0.006266 $0.006508$265.24K—-14.31%
11/21/2025$0.008430$0.008493$0.006581 $0.007595$280.45K—-9.91%
11/20/2025$0.009350$0.009701$0.008300 $0.008430$127.11K—-9.84%
11/19/2025$0.01025$0.01032$0.008590 $0.009350$180.31K—-8.78%
11/18/2025$0.01418$0.01445$0.008940 $0.01025$345.41K—-27.72%
11/17/2025$0.01452$0.01580$0.01395 $0.01418$84.99K—-2.34%
11/16/2025$0.01458$0.01525$0.01405 $0.01452$80.77K—-0.41%
11/15/2025$0.01467$0.01536$0.01451 $0.01458$94.26K—-0.61%
11/14/2025$0.01578$0.01590$0.01435 $0.01467$148.18K—-7.03%
11/13/2025$0.01628$0.01735$0.01502 $0.01578$60.96K—-3.07%
11/12/2025$0.01673$0.01769$0.01595 $0.01628$135.76K—-2.69%
11/11/2025$0.01884$0.01925$0.01663 $0.01673$64.13K—-11.20%
11/10/2025$0.01810$0.01927$0.01742 $0.01884$91.70K—+4.09%
11/09/2025$0.01698$0.01891$0.01638 $0.01810$83.36K—+6.60%

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

All sections