CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.56T −1.38%Vol 24h: $32.82BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.19 gweiFear & Greed: 33/100

GoPlus Security (GPS) price history

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

Monthly returns GPS

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+32%+42%-9.4%-13%-1.7%+21%+2.9%+4.4%+11%-28%+5.3%—+60%
2025—-37%-80%-8.2%-3.9%+26%-34%-43%+4.8%-34%-13%-21%-97%

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
11/09/2026$0.007740$0.008230$0.007620 $0.008200$351.04K$48.68M+5.94%
11/08/2026$0.008090$0.008260$0.007510 $0.007740$413.02K$45.95M-4.33%
11/07/2026$0.008260$0.008370$0.008010 $0.008090$144.18K$48.03M-2.06%
11/06/2026$0.008010$0.008370$0.008000 $0.008260$101.01K$49.04M+3.12%
11/05/2026$0.008450$0.008660$0.007500 $0.008000$729.58K$47.50M-5.33%
11/04/2026$0.008340$0.008560$0.008060 $0.008470$261.75K$50.29M+1.56%
11/03/2026$0.008020$0.008530$0.007850 $0.008340$140.68K$49.52M+3.99%
11/02/2026$0.007930$0.008540$0.007820 $0.008030$1.04M$47.67M+1.26%
11/01/2026$0.007790$0.008160$0.007770 $0.007930$165.78K$47.08M+1.80%
10/31/2026$0.007780$0.008080$0.007600 $0.007780$141.35K$46.19M+0.00%
10/30/2026$0.008130$0.008150$0.007460 $0.007800$542.87K$46.31M-4.06%
10/29/2026$0.008260$0.008780$0.007900 $0.008150$432.46K$48.39M-1.33%
10/28/2026$0.008350$0.008420$0.008090 $0.008290$164.78K$49.22M-0.72%
10/27/2026$0.008330$0.008430$0.007990 $0.008350$212.29K$49.57M+0.24%
10/26/2026$0.008350$0.008370$0.008110 $0.008340$175.55K$49.52M-0.12%
10/25/2026$0.008410$0.008530$0.008090 $0.008350$233.74K$49.57M-0.71%
10/24/2026$0.008300$0.008540$0.007990 $0.008430$264.85K$50.05M+1.57%
10/23/2026$0.008210$0.008570$0.008190 $0.008310$202.47K$49.34M+1.22%
10/22/2026$0.008630$0.008650$0.008150 $0.008210$224.35K$48.74M-4.87%
10/21/2026$0.008540$0.008640$0.008400 $0.008630$262.39K$51.24M+1.05%
10/20/2026$0.008550$0.008650$0.008360 $0.008550$245.39K$50.76M+0.00%
10/19/2026$0.008150$0.008600$0.008030 $0.008560$417.22K$50.82M+5.03%
10/18/2026$0.008020$0.008190$0.007600 $0.008130$1.25M$48.27M+1.37%
10/17/2026$0.008200$0.008280$0.007800 $0.008020$379.26K$47.62M-2.20%
10/16/2026$0.008150$0.008450$0.007880 $0.008210$369.69K$48.74M+0.74%
10/15/2026$0.008120$0.008500$0.007500 $0.008150$1.10M$48.39M+0.37%
10/14/2026$0.007820$0.009090$0.007740 $0.008100$3.39M$48.09M+3.58%
10/13/2026$0.009340$0.009340$0.007600 $0.007840$4.31M$46.55M-16.06%
10/12/2026$0.01050$0.01057$0.009240 $0.009340$599.23K$55.45M-11.05%
10/11/2026$0.01059$0.01059$0.01029 $0.01049$145.97K$62.28M-0.94%
10/10/2026$0.01051$0.01075$0.01027 $0.01059$241.09K$62.87M+0.76%
10/09/2026$0.01054$0.01067$0.01026 $0.01052$216.18K$62.46M-0.19%
10/08/2026$0.01032$0.01065$0.009950 $0.01053$651.49K$62.52M+2.03%
10/07/2026$0.01072$0.01072$0.01007 $0.01033$425.79K$61.33M-3.64%
10/06/2026$0.01088$0.01099$0.01060 $0.01074$445.60K$63.76M-1.29%
10/05/2026$0.01059$0.01096$0.01052 $0.01088$415.57K$64.60M+2.74%
10/04/2026$0.01039$0.01060$0.01033 $0.01058$201.06K$62.81M+1.83%
10/03/2026$0.01048$0.01057$0.01027 $0.01037$270.54K$61.57M-1.05%
10/02/2026$0.01036$0.01065$0.01000 $0.01047$414.52K$62.16M+1.06%
10/01/2026$0.01075$0.01080$0.01021 $0.01035$477.19K—-3.72%
09/30/2026$0.01027$0.01108$0.01014 $0.01074$1.19M—+4.58%
09/29/2026$0.01126$0.01129$0.01010 $0.01028$1.56M—-8.70%
09/28/2026$0.01255$0.01261$0.01065 $0.01126$1.37M—-10.28%
09/27/2026$0.01205$0.01260$0.01183 $0.01255$307.10K—+4.15%
09/26/2026$0.01146$0.01218$0.01128 $0.01206$498.64K$71.60M+5.24%
09/25/2026$0.01147$0.01162$0.01115 $0.01146$577.36K—-0.09%
09/24/2026$0.01228$0.01235$0.01125 $0.01146$619.30K—-6.68%
09/23/2026$0.01237$0.01309$0.01201 $0.01223$1.43M—-1.13%
09/22/2026$0.01125$0.01246$0.01109 $0.01240$1.40M—+10.22%
09/21/2026$0.01062$0.01132$0.01053 $0.01124$2.95M—+5.84%
09/20/2026$0.01086$0.01092$0.01026 $0.01061$536.59K—-2.30%
09/19/2026$0.01121$0.01128$0.01070 $0.01088$393.93K—-2.94%
09/18/2026$0.01102$0.01149$0.01056 $0.01121$583.18K—+1.72%
09/17/2026$0.01091$0.01114$0.01065 $0.01102$340.92K—+1.01%
09/16/2026$0.01061$0.01104$0.01042 $0.01091$341.54K—+2.83%
09/15/2026$0.01067$0.01093$0.01032 $0.01063$816.68K—-0.37%
09/14/2026$0.01014$0.01076$0.01010 $0.01067$640.88K—+5.23%
09/13/2026$0.009380$0.01073$0.009120 $0.01012$2.05M—+7.89%
09/12/2026$0.01109$0.01134$0.009280 $0.009370$2.64M—-15.51%
09/11/2026$0.01168$0.01190$0.01074 $0.01112$1.72M—-4.79%
09/10/2026$0.01192$0.01200$0.01139 $0.01166$787.08K—-2.18%
09/09/2026$0.01115$0.01291$0.01111 $0.01192$2.48M—+6.91%
09/08/2026$0.01083$0.01206$0.01075 $0.01112$1.38M—+2.68%
09/07/2026$0.01074$0.01096$0.01058 $0.01083$337.24K—+0.84%
09/06/2026$0.01036$0.01078$0.01034 $0.01075$561.08K—+3.76%
09/05/2026$0.01015$0.01077$0.01015 $0.01036$481.32K—+2.07%
09/04/2026$0.01028$0.01086$0.01006 $0.01013$916.58K—-1.46%
09/03/2026$0.01073$0.01140$0.009590 $0.01028$2.85M—-4.19%
09/02/2026$0.01045$0.01098$0.009840 $0.01072$1.62M—+2.58%
09/01/2026$0.009680$0.01059$0.009540 $0.01045$1.84M—+7.95%
08/31/2026$0.009630$0.009850$0.009290 $0.009680$1.09M—+0.52%
08/30/2026$0.009450$0.009770$0.009010 $0.009620$830.54K—+1.80%
08/29/2026$0.009670$0.009930$0.009420 $0.009460$776.05K—-2.17%
08/28/2026$0.009440$0.009960$0.009280 $0.009670$1.74M—+2.44%
08/27/2026$0.009460$0.01031$0.009210 $0.009440$2.71M—-0.21%
08/26/2026$0.01125$0.01161$0.009330 $0.009450$4.59M—-16.00%
08/25/2026$0.01178$0.01236$0.01084 $0.01125$1.96M—-4.50%
08/24/2026$0.01179$0.01254$0.01163 $0.01177$2.08M—-0.17%
08/23/2026$0.01229$0.01254$0.01125 $0.01180$2.17M—-3.99%
08/22/2026$0.01284$0.01347$0.01026 $0.01228$7.01M—-4.36%
08/21/2026$0.01169$0.01515$0.01159 $0.01284$7.39M—+9.84%
08/20/2026$0.01165$0.01232$0.01112 $0.01169$4.10M—+0.34%
08/19/2026$0.01848$0.01890$0.01128 $0.01166$19.17M—-36.90%
08/18/2026$0.01667$0.01895$0.01545 $0.01848$18.69M—+10.86%
08/17/2026$0.01103$0.01752$0.01077 $0.01667$36.68M—+51.13%
08/16/2026$0.01054$0.01127$0.009380 $0.01103$2.27M—+4.65%
08/15/2026$0.01027$0.01097$0.01016 $0.01054$543.08K—+2.63%
08/14/2026$0.01090$0.01199$0.009750 $0.01027$2.66M—-5.78%
08/13/2026$0.009560$0.01177$0.009460 $0.01091$3.50M—+14.12%
08/12/2026$0.009520$0.01013$0.009200 $0.009570$1.18M—+0.53%
08/11/2026$0.009430$0.009690$0.009150 $0.009520$392.29K—+0.95%
08/10/2026$0.009670$0.009710$0.009350 $0.009430$242.43K—-2.48%
08/09/2026$0.009860$0.009950$0.009590 $0.009660$240.10K—-2.03%
08/08/2026$0.009890$0.01003$0.009690 $0.009860$210.70K—-0.30%
08/07/2026$0.009490$0.009990$0.009080 $0.009890$439.87K—+4.21%
08/06/2026$0.009300$0.009650$0.009290 $0.009500$219.33K—+2.15%
08/05/2026$0.009330$0.009780$0.009230 $0.009300$460.65K—-0.32%
08/04/2026$0.009140$0.009440$0.009050 $0.009300$251.79K—+1.75%
08/03/2026$0.009360$0.009990$0.008210 $0.009140$1.41M—-2.35%
08/02/2026$0.009460$0.009490$0.009220 $0.009370$149.97K—-0.95%
08/01/2026$0.009270$0.009590$0.009140 $0.009460$180.37K—+2.05%
07/31/2026$0.009640$0.009810$0.009190 $0.009270$341.16K—-3.84%
07/30/2026$0.009660$0.01001$0.009080 $0.009620$485.85K—-0.41%
07/29/2026$0.009640$0.01000$0.009500 $0.009680$470.23K—+0.41%
07/28/2026$0.009180$0.009740$0.009100 $0.009620$535.91K—+4.79%
07/27/2026$0.009080$0.009310$0.008910 $0.009170$228.32K—+0.99%
07/26/2026$0.009310$0.009520$0.008980 $0.009070$256.49K—-2.58%
07/25/2026$0.009490$0.009780$0.009230 $0.009310$348.87K—-1.90%
07/24/2026$0.009230$0.009510$0.009080 $0.009500$291.86K—+2.93%
07/23/2026$0.009170$0.009280$0.008880 $0.009240$332.84K—+0.76%
07/22/2026$0.009250$0.009290$0.008960 $0.009170$253.45K—-0.86%
07/21/2026$0.009220$0.009430$0.009000 $0.009260$395.09K—+0.43%
07/20/2026$0.008870$0.009280$0.008720 $0.009220$270.30K—+3.95%
07/19/2026$0.009160$0.009210$0.008840 $0.008870$205.38K—-3.17%
07/18/2026$0.009090$0.009390$0.008730 $0.009170$439.29K—+0.88%
07/17/2026$0.008600$0.009210$0.008570 $0.009080$617.56K—+5.58%
07/16/2026$0.009590$0.01000$0.008560 $0.008580$1.12M—-10.53%
07/15/2026$0.009750$0.009750$0.009430 $0.009590$215.34K—-1.64%
07/14/2026$0.009880$0.01001$0.009290 $0.009760$328.09K—-1.21%
07/13/2026$0.01024$0.01033$0.009750 $0.009870$375.24K—-3.61%
07/12/2026$0.01015$0.01049$0.009870 $0.01024$295.36K—+0.89%
07/11/2026$0.01038$0.01063$0.009960 $0.01015$274.53K—-2.22%
07/10/2026$0.009850$0.01050$0.009770 $0.01039$597.14K—+5.48%
07/09/2026$0.009930$0.01009$0.009520 $0.009860$632.97K—-0.70%
07/08/2026$0.009350$0.01064$0.008990 $0.009940$3.22M—+6.31%
07/07/2026$0.009430$0.009540$0.009150 $0.009350$425.20K—-0.85%
07/06/2026$0.009410$0.009670$0.009280 $0.009430$304.94K—+0.21%
07/05/2026$0.009370$0.009970$0.009170 $0.009410$437.81K—+0.43%
07/04/2026$0.009820$0.01012$0.009120 $0.009370$850.58K—-4.58%
07/03/2026$0.01083$0.01095$0.008610 $0.009830$2.82M—-9.23%
07/02/2026$0.009030$0.01109$0.008980 $0.01086$2.33M—+20.27%
07/01/2026$0.009010$0.009140$0.008850 $0.009030$330.98K—+0.22%
06/30/2026$0.009040$0.009260$0.008880 $0.009000$376.27K—-0.44%
06/29/2026$0.009040$0.009230$0.008690 $0.009040$686.71K—+0.00%
06/28/2026$0.008840$0.009220$0.008760 $0.009050$270.96K—+2.38%
06/27/2026$0.008900$0.009030$0.008830 $0.008850$224.91K—-0.56%
06/26/2026$0.009150$0.009290$0.008450 $0.008920$953.96K—-2.51%
06/25/2026$0.008900$0.009200$0.008720 $0.009140$596.73K—+2.70%
06/24/2026$0.009030$0.009120$0.008780 $0.008900$485.78K—-1.44%
06/23/2026$0.008990$0.009190$0.008730 $0.009040$459.04K—+0.56%
06/22/2026$0.008910$0.009100$0.008800 $0.009000$596.93K—+1.01%
06/21/2026$0.008750$0.009530$0.008640 $0.008910$1.10M—+1.83%
06/20/2026$0.008760$0.009620$0.008540 $0.008750$1.58M—-0.11%
06/19/2026$0.008910$0.008940$0.008320 $0.008760$2.53M—-1.68%
06/18/2026$0.008970$0.009070$0.008680 $0.008910$802.11K—-0.67%
06/17/2026$0.009370$0.01018$0.008680 $0.008980$2.86M—-4.16%
06/16/2026$0.009200$0.009710$0.008750 $0.009360$5.32M—+1.74%
06/15/2026$0.008010$0.009270$0.007780 $0.009220$8.26M—+15.11%
06/14/2026$0.007390$0.008070$0.007280 $0.008020$1.08M—+8.53%
06/13/2026$0.007070$0.007460$0.007070 $0.007380$696.66K—+4.38%
06/12/2026$0.007460$0.007510$0.007020 $0.007080$537.77K—-5.09%
06/11/2026$0.007140$0.007590$0.006960 $0.007460$1.16M—+4.48%
06/10/2026$0.006810$0.007240$0.006790 $0.007130$1.62M—+4.70%
06/09/2026$0.007280$0.007300$0.006460 $0.006810$1.30M—-6.46%
06/08/2026$0.007510$0.007510$0.006760 $0.007260$1.59M—-3.33%
06/07/2026$0.007500$0.008050$0.007330 $0.007510$3.65M—+0.13%
06/06/2026$0.006930$0.007530$0.006800 $0.007490$1.75M—+8.08%
06/05/2026$0.006820$0.007210$0.006630 $0.006940$1.97M—+1.76%
06/04/2026$0.006680$0.007200$0.006110 $0.006830$3.73M—+2.25%
06/03/2026$0.008290$0.009710$0.006500 $0.006670$14.27M—-19.54%
06/02/2026$0.007640$0.008710$0.007530 $0.008310$3.29M—+8.77%
06/01/2026$0.007430$0.007700$0.007360 $0.007640$805.58K—+2.83%
05/31/2026$0.007400$0.007560$0.007320 $0.007420$410.30K—+0.27%
05/30/2026$0.007190$0.007660$0.007180 $0.007390$1.23M—+2.78%
05/29/2026$0.007310$0.007530$0.006890 $0.007200$1.59M—-1.50%
05/28/2026$0.006790$0.007760$0.006710 $0.007310$3.40M—+7.66%
05/27/2026$0.006740$0.006840$0.006680 $0.006780$170.72K—+0.59%
05/26/2026$0.006830$0.006900$0.006680 $0.006740$598.82K—-1.32%
05/25/2026$0.006750$0.006950$0.006690 $0.006820$377.79K—+1.04%
05/24/2026$0.006630$0.006880$0.006550 $0.006760$769.81K—+1.96%
05/23/2026$0.006590$0.006850$0.006530 $0.006640$498.51K—+0.76%
05/22/2026$0.007050$0.007100$0.006500 $0.006590$549.32K—-6.52%
05/21/2026$0.007160$0.007400$0.006850 $0.007050$1.29M—-1.54%
05/20/2026$0.007580$0.007640$0.007080 $0.007170$902.57K—-5.41%
05/19/2026$0.007470$0.007610$0.007340 $0.007590$462.95K—+1.61%
05/18/2026$0.007520$0.007880$0.007320 $0.007470$982.70K—-0.66%
05/17/2026$0.008000$0.008040$0.007340 $0.007530$1.00M—-5.87%
05/16/2026$0.008640$0.008810$0.007120 $0.008000$3.42M—-7.41%
05/15/2026$0.007800$0.008920$0.007670 $0.008630$3.99M—+10.64%
05/14/2026$0.007370$0.008040$0.007280 $0.007800$1.41M—+5.83%
05/13/2026$0.007690$0.007850$0.007350 $0.007390$399.04K—-3.90%
05/12/2026$0.007630$0.007820$0.007600 $0.007710$420.75K—+1.05%
05/11/2026$0.007640$0.007780$0.007530 $0.007630$543.60K—-0.13%
05/10/2026$0.007640$0.007760$0.007480 $0.007650$495.56K—+0.13%
05/09/2026$0.007590$0.007760$0.007500 $0.007640$747.87K—+0.66%
05/08/2026$0.007800$0.007860$0.007350 $0.007600$1.10M—-2.56%
05/07/2026$0.008170$0.008390$0.007650 $0.007800$1.21M—-4.53%
05/06/2026$0.007990$0.008370$0.007910 $0.008180$1.16M—+2.38%
05/05/2026$0.007970$0.008400$0.007910 $0.008000$956.73K—+0.38%
05/04/2026$0.007660$0.008090$0.007570 $0.007970$825.32K—+4.05%
05/03/2026$0.007560$0.007830$0.007500 $0.007650$321.66K—+1.19%
05/02/2026$0.007690$0.007750$0.007520 $0.007570$223.97K—-1.56%
05/01/2026$0.007550$0.008040$0.007480 $0.007690$706.86K—+1.85%
04/30/2026$0.007730$0.007960$0.007320 $0.007540$833.39K—-2.46%
04/29/2026$0.007400$0.007920$0.007390 $0.007720$789.69K—+4.32%
04/28/2026$0.007850$0.008960$0.007350 $0.007390$2.88M—-5.86%
04/27/2026$0.006860$0.009220$0.006600 $0.007850$4.57M—+14.43%
04/26/2026$0.008420$0.008460$0.006830 $0.006850$2.44M—-18.65%
04/25/2026$0.008630$0.008740$0.008130 $0.008410$653.35K—-2.55%
04/24/2026$0.009120$0.009180$0.008600 $0.008640$1.31M—-5.26%
04/23/2026$0.009440$0.009500$0.008990 $0.009120$800.97K—-3.39%
04/22/2026$0.009370$0.009630$0.008630 $0.009450$1.73M—+0.85%
04/21/2026$0.009250$0.01076$0.009080 $0.009370$4.71M—+1.30%
04/20/2026$0.008480$0.009420$0.008390 $0.009250$1.09M—+9.08%
04/19/2026$0.008750$0.008770$0.008310 $0.008490$552.04K—-2.97%
04/18/2026$0.009180$0.009810$0.008700 $0.008740$2.48M—-4.79%
04/17/2026$0.008820$0.009290$0.008450 $0.009180$607.18K—+4.08%
04/16/2026$0.008290$0.009150$0.008240 $0.008840$701.24K—+6.63%
04/15/2026$0.008830$0.009050$0.008250 $0.008280$391.47K—-6.23%
04/14/2026$0.008750$0.009210$0.008360 $0.008810$731.30K—+0.69%
04/13/2026$0.008200$0.008960$0.008180 $0.008750$649.64K—+6.71%
04/12/2026$0.008380$0.008530$0.008050 $0.008210$582.52K—-2.03%
04/11/2026$0.008000$0.008500$0.007940 $0.008370$446.35K—+4.63%
04/10/2026$0.007930$0.008160$0.007860 $0.007990$206.73K—+0.76%
04/09/2026$0.007860$0.008220$0.007680 $0.007930$527.09K—+0.89%
04/08/2026$0.008060$0.008140$0.007800 $0.007860$507.78K—-2.48%
04/07/2026$0.007880$0.008070$0.007540 $0.008060$648.22K—+2.28%
04/06/2026$0.007190$0.008160$0.007170 $0.007870$2.29M—+9.46%
04/05/2026$0.007580$0.007710$0.007120 $0.007180$601.90K—-5.28%
04/04/2026$0.007710$0.007840$0.007530 $0.007600$394.31K—-1.43%
04/03/2026$0.007780$0.007920$0.007560 $0.007710$378.79K—-0.90%
04/02/2026$0.008480$0.008640$0.007650 $0.007780$733.31K—-8.25%
04/01/2026$0.008670$0.009350$0.008330 $0.008470$1.75M—-2.31%
03/31/2026$0.007840$0.009230$0.007840 $0.008660$3.02M—+10.46%
03/30/2026$0.007730$0.007960$0.007610 $0.007850$703.18K—+1.55%
03/29/2026$0.007700$0.007910$0.007640 $0.007730$263.56K—+0.39%
03/28/2026$0.007920$0.007950$0.007660 $0.007710$249.95K—-2.65%
03/27/2026$0.007720$0.008030$0.007630 $0.007910$735.27K—+2.46%
03/26/2026$0.007760$0.007880$0.007510 $0.007730$490.50K—-0.39%
03/25/2026$0.007660$0.007810$0.007560 $0.007760$469.38K—+1.31%
03/24/2026$0.007740$0.007900$0.007570 $0.007660$715.05K—-1.03%
03/23/2026$0.007620$0.008000$0.007500 $0.007750$1.11M—+1.71%
03/22/2026$0.007390$0.008030$0.007250 $0.007610$1.93M—+2.98%
03/21/2026$0.007760$0.007770$0.007350 $0.007390$413.91K—-4.77%
03/20/2026$0.007580$0.007890$0.007520 $0.007750$1.21M—+2.24%
03/19/2026$0.008100$0.008170$0.007370 $0.007570$1.26M—-6.54%
03/18/2026$0.008700$0.008700$0.007960 $0.008110$825.27K—-6.78%
03/17/2026$0.008620$0.008800$0.008460 $0.008710$952.37K—+1.04%
03/16/2026$0.008410$0.008780$0.008340 $0.008630$1.18M—+2.62%
03/15/2026$0.008400$0.008620$0.008180 $0.008410$758.75K—+0.12%
03/14/2026$0.008620$0.008800$0.008310 $0.008400$732.60K—-2.55%
03/13/2026$0.008490$0.008840$0.008320 $0.008620$776.01K—+1.53%
03/12/2026$0.008410$0.008660$0.008300 $0.008500$735.89K—+1.07%
03/11/2026$0.008780$0.008840$0.008380 $0.008400$816.50K—-4.33%
03/10/2026$0.008220$0.008980$0.008170 $0.008780$1.41M—+6.81%
03/09/2026$0.008690$0.009070$0.008160 $0.008220$1.33M—-5.41%
03/08/2026$0.008740$0.009250$0.008530 $0.008680$1.40M—-0.69%
03/07/2026$0.008460$0.009360$0.008350 $0.008750$2.13M—+3.43%
03/06/2026$0.008370$0.008620$0.008070 $0.008460$736.08K—+1.08%
03/05/2026$0.008740$0.008760$0.008260 $0.008370$1.10M—-4.23%
03/04/2026$0.009120$0.009980$0.008610 $0.008750$2.55M—-4.06%
03/03/2026$0.008900$0.009290$0.008210 $0.009120$1.60M—+2.47%
03/02/2026$0.008860$0.009330$0.008850 $0.008910$651.85K—+0.56%
03/01/2026$0.009560$0.009740$0.008770 $0.008870$1.14M—-7.22%
02/28/2026$0.009000$0.01020$0.008870 $0.009560$2.12M—+6.22%
02/27/2026$0.009420$0.01032$0.008910 $0.009010$1.79M—-4.35%
02/26/2026$0.009720$0.01028$0.008980 $0.009440$3.04M—-2.88%
02/25/2026$0.009920$0.01077$0.009620 $0.009710$3.36M—-2.12%
02/24/2026$0.01334$0.01611$0.009780 $0.009920$20.22M—-25.64%
02/23/2026$0.01286$0.01366$0.01273 $0.01333$1.34M—+3.65%
02/22/2026$0.01331$0.01360$0.01276 $0.01284$714.01K—-3.53%
02/21/2026$0.01320$0.01374$0.01284 $0.01333$905.54K—+0.98%
02/20/2026$0.01308$0.01374$0.01239 $0.01321$1.85M—+0.99%
02/19/2026$0.01355$0.01396$0.01282 $0.01308$1.40M—-3.47%
02/18/2026$0.01324$0.01443$0.01248 $0.01357$6.38M$10.86M+2.49%
02/17/2026$0.01110$0.01374$0.01096 $0.01324$7.26M—+19.28%
02/16/2026$0.01181$0.01199$0.01100 $0.01109$1.15M—-6.10%
02/15/2026$0.01161$0.01406$0.01159 $0.01183$3.64M—+1.89%
02/14/2026$0.01127$0.01216$0.01093 $0.01162$2.24M—+3.11%
02/13/2026$0.01115$0.01168$0.01027 $0.01129$3.26M—+1.26%
02/12/2026$0.01063$0.01117$0.009800 $0.01115$2.61M—+4.89%
02/11/2026$0.01200$0.01249$0.01058 $0.01062$6.73M—-11.50%
02/10/2026$0.01470$0.01687$0.01053 $0.01200$14.99M—-18.37%
02/09/2026$0.01016$0.01610$0.01008 $0.01469$27.59M—+44.59%
02/08/2026$0.01021$0.01055$0.009270 $0.01017$2.60M—-0.39%
02/07/2026$0.009180$0.01180$0.008890 $0.01022$7.38M—+11.33%
02/06/2026$0.009090$0.009980$0.008330 $0.009170$3.95M—+0.88%
02/05/2026$0.008430$0.009970$0.008270 $0.009100$6.72M—+7.95%
02/04/2026$0.008150$0.009060$0.008070 $0.008430$1.95M—+3.44%
02/03/2026$0.008180$0.008930$0.007930 $0.008160$4.95M—-0.24%
02/02/2026$0.006800$0.008490$0.006560 $0.008190$4.58M—+20.44%
02/01/2026$0.006710$0.007040$0.006560 $0.006790$1.03M—+1.19%
01/31/2026$0.006980$0.007180$0.006110 $0.006700$1.03M—-4.01%
01/30/2026$0.007290$0.007360$0.006800 $0.006970$651.13K—-4.39%
01/29/2026$0.007630$0.007930$0.007050 $0.007290$1.90M—-4.46%
01/28/2026$0.007410$0.007740$0.007270 $0.007630$504.90K—+2.97%
01/27/2026$0.007800$0.007920$0.007240 $0.007410$788.07K—-5.00%
01/26/2026$0.008040$0.008680$0.007610 $0.007800$3.53M—-2.99%
01/25/2026$0.007080$0.008700$0.007070 $0.008040$5.23M—+13.56%
01/24/2026$0.007170$0.007580$0.007020 $0.007100$808.08K—-0.98%
01/23/2026$0.007050$0.007470$0.007010 $0.007160$734.82K—+1.56%
01/22/2026$0.007370$0.007590$0.006990 $0.007050$627.87K—-4.34%
01/21/2026$0.006940$0.008070$0.006670 $0.007360$3.43M—+6.05%
01/20/2026$0.006540$0.008120$0.006400 $0.006940$8.08M—+6.12%
01/19/2026$0.005960$0.007090$0.005210 $0.006540$3.26M—+9.73%
01/18/2026$0.006000$0.007160$0.005950 $0.005960$2.89M—-0.67%
01/17/2026$0.006010$0.006240$0.005930 $0.006000$624.34K—-0.17%
01/16/2026$0.005980$0.006210$0.005730 $0.006010$1.16M—+0.50%
01/15/2026$0.005840$0.006180$0.005620 $0.005980$1.94M—+2.40%
01/14/2026$0.005790$0.005910$0.005600 $0.005850$1.29M—+1.04%
01/13/2026$0.005810$0.005940$0.005570 $0.005790$1.47M—-0.34%
01/12/2026$0.006160$0.006300$0.005780 $0.005810$1.11M—-5.68%
01/11/2026$0.006410$0.006600$0.006120 $0.006170$1.61M—-3.74%
01/10/2026$0.007650$0.007740$0.006290 $0.006410$8.34M—-16.21%
01/09/2026$0.005810$0.008870$0.005740 $0.007660$12.99M—+31.84%
01/08/2026$0.005780$0.006150$0.005560 $0.005810$1.06M—+0.52%
01/07/2026$0.005910$0.006230$0.005580 $0.005780$895.62K—-2.20%
01/06/2026$0.005880$0.005970$0.005650 $0.005910$832.26K—+0.51%
01/05/2026$0.005810$0.005910$0.005580 $0.005880$757.03K—+1.20%
01/04/2026$0.005610$0.006040$0.005480 $0.005800$1.47M—+3.39%
01/03/2026$0.005400$0.006000$0.005240 $0.005620$1.53M—+4.07%
01/02/2026$0.005230$0.005430$0.005130 $0.005390$641.66K$4.31M+3.06%
01/01/2026$0.005090$0.005410$0.005070 $0.005220$1.24M—+2.55%
12/31/2025$0.004950$0.006000$0.004690 $0.005080$1.87M—+2.63%
12/30/2025$0.004820$0.005240$0.004720 $0.004940$1.14M—+2.49%
12/29/2025$0.004890$0.005040$0.004770 $0.004820$349.09K—-1.43%
12/28/2025$0.005020$0.005060$0.004830 $0.004890$296.79K—-2.59%
12/27/2025$0.005020$0.005120$0.004780 $0.005020$1.17M—+0.00%
12/26/2025$0.004570$0.005180$0.004510 $0.005030$1.43M—+10.07%
12/25/2025$0.004740$0.004860$0.004560 $0.004570$333.83K—-3.59%
12/24/2025$0.004810$0.004830$0.004600 $0.004750$356.93K—-1.25%
12/23/2025$0.004750$0.005180$0.004660 $0.004800$1.09M—+1.05%
12/22/2025$0.004820$0.004900$0.004680 $0.004750$599.37K—-1.45%
12/21/2025$0.005420$0.005420$0.004770 $0.004820$910.40K—-11.07%
12/20/2025$0.004880$0.005990$0.004840 $0.005410$4.73M—+10.86%
12/19/2025$0.004520$0.004910$0.004440 $0.004880$581.17K—+7.96%
12/18/2025$0.004820$0.004850$0.004380 $0.004520$885.73K—-6.22%
12/17/2025$0.005130$0.005160$0.004740 $0.004820$674.21K—-6.04%
12/16/2025$0.005130$0.005190$0.004970 $0.005130$436.48K—+0.00%
12/15/2025$0.005370$0.005500$0.004950 $0.005130$622.72K—-4.47%
12/14/2025$0.005700$0.005850$0.005300 $0.005370$478.23K—-5.79%
12/13/2025$0.005540$0.005720$0.005510 $0.005690$169.43K—+2.71%
12/12/2025$0.005710$0.005780$0.005410 $0.005540$510.13K—-2.98%
12/11/2025$0.005770$0.005810$0.005470 $0.005710$554.48K—-1.04%
12/10/2025$0.006100$0.006110$0.005700 $0.005770$595.36K—-5.41%
12/09/2025$0.006030$0.006270$0.005830 $0.006100$528.16K—+1.16%
12/08/2025$0.006040$0.006320$0.005920 $0.006030$526.36K—-0.17%
12/07/2025$0.006380$0.006460$0.005910 $0.006030$629.92K—-5.49%
12/06/2025$0.006390$0.006510$0.006200 $0.006380$484.60K—-0.16%
12/05/2025$0.006560$0.006810$0.006240 $0.006390$1.08M—-2.59%
12/04/2025$0.006590$0.007030$0.006390 $0.006560$1.42M—-0.46%
12/03/2025$0.006170$0.006970$0.006160 $0.006570$1.94M—+6.48%
12/02/2025$0.006160$0.006470$0.006010 $0.006170$678.06K$4.94M+0.16%
12/01/2025$0.006390$0.006410$0.005840 $0.006150$1.39M—-3.76%
11/30/2025$0.006800$0.007140$0.006370 $0.006380$2.26M—-6.18%
11/29/2025$0.006360$0.007430$0.006280 $0.006800$5.82M—+6.92%
11/28/2025$0.006410$0.006470$0.006150 $0.006370$713.94K—-0.62%
11/27/2025$0.006310$0.006630$0.006220 $0.006420$1.07M—+1.74%
11/26/2025$0.006660$0.006710$0.006220 $0.006300$933.39K—-5.41%
11/25/2025$0.006950$0.007060$0.006480 $0.006670$1.93M—-4.03%
11/24/2025$0.006240$0.007940$0.006130 $0.006960$10.51M—+11.54%
11/23/2025$0.005880$0.007400$0.005590 $0.006250$5.97M—+6.29%
11/22/2025$0.007430$0.007690$0.005680 $0.005860$5.89M—-21.13%
11/21/2025$0.005550$0.009980$0.005260 $0.007450$15.64M—+34.23%
11/20/2025$0.005580$0.005940$0.005400 $0.005550$787.86K—-0.54%
11/19/2025$0.005840$0.005880$0.005260 $0.005580$604.22K—-4.45%
11/18/2025$0.005810$0.006030$0.005670 $0.005850$691.67K—+0.69%
11/17/2025$0.005670$0.006190$0.005580 $0.005820$955.59K—+2.65%
11/16/2025$0.006020$0.006050$0.005510 $0.005680$684.58K—-5.65%
11/15/2025$0.005740$0.006160$0.005740 $0.006030$728.76K—+5.05%
11/14/2025$0.006080$0.006120$0.005630 $0.005730$880.35K—-5.76%
11/13/2025$0.006180$0.006450$0.005750 $0.006070$660.92K—-1.78%
11/12/2025$0.006390$0.006800$0.006010 $0.006180$1.13M—-3.29%
11/11/2025$0.006670$0.006750$0.006290 $0.006380$917.84K—-4.35%
11/10/2025$0.006690$0.006740$0.006400 $0.006660$985.24K—-0.45%

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

All sections