CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.52T −1.82%Vol 24h: $28.57BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.06 gweiFear & Greed: 30/100

Humanity (H) price history

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

Monthly returns H

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-19%-6.7%-32%+111%+159%-82%-25%+16%-4.3%-21%-26%—-75%
2025——————-14%-27%+145%+302%-59%+39%+257%

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
11/10/2026$0.04853$0.04855$0.04010 $0.04093$1.09M$86.79M-15.66%
11/09/2026$0.05009$0.05044$0.04380 $0.04853$529.24K$102.91M-3.11%
11/08/2026$0.05398$0.05570$0.04940 $0.05009$556.06K$106.21M-7.21%
11/07/2026$0.05326$0.05410$0.05170 $0.05398$170.72K$114.46M+1.35%
11/06/2026$0.04975$0.05394$0.04957 $0.05326$170.29K$112.94M+7.06%
11/05/2026$0.05341$0.05380$0.04845 $0.04975$295.07K$103.19M-6.85%
11/04/2026$0.05256$0.05462$0.04900 $0.05338$216.26K$113.19M+1.56%
11/03/2026$0.04998$0.05541$0.04985 $0.05260$170.86K$111.54M+5.24%
11/02/2026$0.05358$0.05438$0.04954 $0.04997$208.39K$105.96M-6.74%
11/01/2026$0.05541$0.05558$0.05331 $0.05357$146.05K$113.59M-3.32%
10/31/2026$0.05605$0.05716$0.05483 $0.05541$293.25K$117.50M-1.14%
10/30/2026$0.05422$0.05760$0.05235 $0.05605$385.46K$118.85M+3.38%
10/29/2026$0.05744$0.05876$0.05200 $0.05422$277.00K$114.97M-5.61%
10/28/2026$0.05610$0.05898$0.05570 $0.05744$251.67K$121.80M+2.39%
10/27/2026$0.05584$0.05768$0.05529 $0.05610$218.21K$118.96M+0.47%
10/26/2026$0.05350$0.05619$0.05177 $0.05597$189.88K$118.68M+4.62%
10/25/2026$0.05349$0.05457$0.05167 $0.05356$116.99K$113.57M+0.13%
10/24/2026$0.05688$0.05738$0.05001 $0.05340$611.20K$113.23M-6.12%
10/23/2026$0.05515$0.05975$0.05492 $0.05688$274.17K$120.61M+3.14%
10/22/2026$0.05839$0.05889$0.05453 $0.05515$217.29K$116.94M-5.55%
10/21/2026$0.05692$0.06008$0.05682 $0.05839$185.55K$123.81M+2.58%
10/20/2026$0.05618$0.05850$0.05503 $0.05692$129.62K$120.70M+1.32%
10/19/2026$0.05799$0.05866$0.05534 $0.05619$145.84K$119.15M-3.10%
10/18/2026$0.05748$0.05833$0.05449 $0.05803$201.58K$123.05M+0.96%
10/17/2026$0.05737$0.05989$0.05650 $0.05746$189.10K$121.84M+0.16%
10/16/2026$0.05766$0.05858$0.05647 $0.05745$205.83K$121.82M-0.36%
10/15/2026$0.05516$0.06027$0.05100 $0.05757$698.50K$122.08M+4.37%
10/14/2026$0.05620$0.05875$0.05399 $0.05515$404.18K$116.94M-1.87%
10/13/2026$0.05705$0.05735$0.05318 $0.05614$512.08K$119.04M-1.60%
10/12/2026$0.06107$0.06163$0.05700 $0.05703$293.00K$120.93M-6.62%
10/11/2026$0.06182$0.06206$0.05948 $0.06115$362.62K$129.67M-1.08%
10/10/2026$0.06022$0.06467$0.05954 $0.06184$486.92K$131.13M+2.69%
10/09/2026$0.06414$0.06441$0.05659 $0.06025$903.91K$127.76M-6.06%
10/08/2026$0.06805$0.06945$0.06153 $0.06418$456.13K$136.09M-5.69%
10/07/2026$0.06973$0.06997$0.06578 $0.06807$317.67K$144.34M-2.38%
10/06/2026$0.06994$0.07086$0.06819 $0.06971$304.24K$147.82M-0.33%
10/05/2026$0.06884$0.07118$0.06784 $0.06997$392.43K$148.37M+1.64%
10/04/2026$0.07108$0.07147$0.06821 $0.06887$242.67K$146.04M-3.11%
10/03/2026$0.07087$0.07152$0.06903 $0.07093$333.97K$145.44M+0.08%
10/02/2026$0.07121$0.07187$0.06951 $0.07080$440.33K$145.17M-0.58%
10/01/2026$0.07004$0.07254$0.06783 $0.07130$491.90K—+1.80%
09/30/2026$0.06835$0.07482$0.06835 $0.07001$887.46K$143.44M+2.43%
09/29/2026$0.06818$0.06993$0.06589 $0.06837$686.17K$140.08M+0.28%
09/28/2026$0.07041$0.07189$0.06705 $0.06817$879.36K—-3.18%
09/27/2026$0.07012$0.07230$0.06912 $0.07040$966.36K$144.02M+0.40%
09/26/2026$0.07873$0.08020$0.06817 $0.07013$2.72M$143.19M-10.92%
09/25/2026$0.06577$0.07989$0.06369 $0.07873$3.24M—+19.71%
09/24/2026$0.05738$0.07254$0.05585 $0.06577$4.08M$130.81M+14.62%
09/23/2026$0.06519$0.06552$0.05601 $0.05736$2.45M—-12.01%
09/22/2026$0.07060$0.07107$0.06320 $0.06525$1.98M—-7.58%
09/21/2026$0.07275$0.07353$0.06660 $0.07049$2.14M—-3.11%
09/20/2026$0.08024$0.08108$0.07142 $0.07273$1.43M—-9.36%
09/19/2026$0.08271$0.08352$0.07770 $0.08021$1.09M—-3.02%
09/18/2026$0.08831$0.08858$0.07910 $0.08272$1.51M—-6.33%
09/17/2026$0.08926$0.09053$0.08683 $0.08836$707.00K—-1.01%
09/16/2026$0.08717$0.09049$0.08514 $0.08931$1.57M—+2.45%
09/15/2026$0.08292$0.08746$0.08021 $0.08711$1.16M—+5.05%
09/14/2026$0.08481$0.08863$0.07996 $0.08294$1.40M—-2.20%
09/13/2026$0.08005$0.09019$0.07802 $0.08475$1.72M—+5.87%
09/12/2026$0.08374$0.09036$0.07949 $0.08007$1.51M—-4.38%
09/11/2026$0.07970$0.08509$0.07783 $0.08376$717.42K—+5.09%
09/10/2026$0.08193$0.08351$0.07630 $0.07968$941.02K—-2.75%
09/09/2026$0.08001$0.08297$0.07662 $0.08191$630.64K—+2.37%
09/08/2026$0.07713$0.08253$0.07594 $0.08000$618.01K—+3.72%
09/07/2026$0.07355$0.07931$0.07322 $0.07718$537.30K—+4.94%
09/06/2026$0.07632$0.07681$0.07302 $0.07351$618.09K—-3.68%
09/05/2026$0.08099$0.08364$0.07533 $0.07629$829.38K—-5.80%
09/04/2026$0.08006$0.08412$0.07751 $0.08094$723.75K—+1.10%
09/03/2026$0.07786$0.08771$0.07705 $0.08006$2.12M—+2.83%
09/02/2026$0.07208$0.07953$0.07152 $0.07789$1.03M—+8.06%
09/01/2026$0.07315$0.07387$0.07022 $0.07214$421.64K—-1.38%
08/31/2026$0.07288$0.07641$0.07251 $0.07313$408.99K—+0.34%
08/30/2026$0.07687$0.07745$0.07212 $0.07292$576.12K$145.03M-5.14%
08/29/2026$0.07974$0.08006$0.07570 $0.07685$1.11M$285.30M-3.62%
08/28/2026$0.07238$0.08021$0.07057 $0.07966$1.65M—+10.06%
08/27/2026$0.07252$0.07437$0.07130 $0.07240$781.39K—-0.17%
08/26/2026$0.07973$0.08019$0.07046 $0.07253$1.59M$269.26M-9.03%
08/25/2026$0.06954$0.08109$0.06910 $0.07978$2.89M—+14.73%
08/24/2026$0.06885$0.07093$0.06797 $0.06960$1.03M—+1.09%
08/23/2026$0.07206$0.07610$0.06585 $0.06882$2.12M—-4.50%
08/22/2026$0.08247$0.08754$0.05500 $0.07208$3.17M—-12.60%
08/21/2026$0.07942$0.08260$0.07435 $0.08260$3.66M—+4.00%
08/20/2026$0.08746$0.09255$0.07752 $0.07939$3.37M—-9.23%
08/19/2026$0.1199$0.1211$0.08396 $0.08746$4.36M—-27.04%
08/18/2026$0.1233$0.1277$0.1040 $0.1197$3.25M—-2.94%
08/17/2026$0.1391$0.1441$0.1023 $0.1233$7.10M—-11.39%
08/16/2026$0.1511$0.1699$0.1000 $0.1390$17.60M—-8.02%
08/15/2026$0.1174$0.1520$0.1090 $0.1512$13.01M—+28.84%
08/14/2026$0.1073$0.1228$0.09223 $0.1174$7.52M—+9.37%
08/13/2026$0.08976$0.1082$0.08931 $0.1073$2.61M—+19.54%
08/12/2026$0.08977$0.09599$0.08621 $0.08974$1.46M—-0.03%
08/11/2026$0.08205$0.09200$0.08018 $0.08981$1.25M—+9.46%
08/10/2026$0.07881$0.08684$0.07864 $0.08197$1.54M—+4.01%
08/09/2026$0.07945$0.08011$0.07537 $0.07880$1.16M—-0.82%
08/08/2026$0.07982$0.08078$0.07103 $0.07950$2.61M—-0.40%
08/07/2026$0.08005$0.09779$0.07664 $0.07992$3.53M—-0.16%
08/06/2026$0.07961$0.08308$0.07769 $0.08005$1.16M—+0.55%
08/05/2026$0.07433$0.08050$0.07291 $0.07951$913.55K—+6.97%
08/04/2026$0.07501$0.07630$0.07179 $0.07435$779.82K—-0.88%
08/03/2026$0.07682$0.07803$0.07036 $0.07506$1.70M—-2.29%
08/02/2026$0.06884$0.08145$0.06844 $0.07689$3.29M—+11.69%
08/01/2026$0.06326$0.06923$0.06326 $0.06894$868.82K—+8.98%
07/31/2026$0.06478$0.06729$0.06164 $0.06324$693.40K—-2.38%
07/30/2026$0.06621$0.06685$0.06268 $0.06476$710.77K—-2.19%
07/29/2026$0.06568$0.06993$0.06467 $0.06622$1.35M—+0.82%
07/28/2026$0.06292$0.06600$0.06166 $0.06571$862.12K—+4.43%
07/27/2026$0.06124$0.06524$0.05927 $0.06301$1.00M—+2.89%
07/26/2026$0.06361$0.06451$0.06000 $0.06111$594.52K$210.22M-3.93%
07/25/2026$0.06236$0.06709$0.06220 $0.06361$1.43M—+2.00%
07/24/2026$0.06201$0.06588$0.05739 $0.06236$1.52M—+0.56%
07/23/2026$0.05945$0.06257$0.05882 $0.06201$1.16M—+4.31%
07/22/2026$0.05916$0.06084$0.05847 $0.05946$489.27K—+0.51%
07/21/2026$0.05914$0.06022$0.05768 $0.05917$994.57K—+0.05%
07/20/2026$0.05830$0.06056$0.05542 $0.05914$1.54M—+1.44%
07/19/2026$0.05850$0.05992$0.05423 $0.05836$1.30M—-0.24%
07/18/2026$0.05988$0.06150$0.05828 $0.05851$1.13M—-2.29%
07/17/2026$0.05940$0.06357$0.05789 $0.05993$2.09M—+0.89%
07/16/2026$0.05782$0.06422$0.05619 $0.05940$3.09M—+2.73%
07/15/2026$0.06845$0.07076$0.05631 $0.05787$3.83M—-15.46%
07/14/2026$0.06775$0.06973$0.06539 $0.06846$1.88M—+1.05%
07/13/2026$0.06927$0.07400$0.06664 $0.06779$2.50M—-2.14%
07/12/2026$0.06930$0.08032$0.06775 $0.06930$3.45M—+0.00%
07/11/2026$0.06676$0.07000$0.06610 $0.06931$1.35M—+3.82%
07/10/2026$0.06953$0.07284$0.06649 $0.06672$2.16M—-4.04%
07/09/2026$0.06871$0.07147$0.06740 $0.06952$2.00M—+1.18%
07/08/2026$0.06887$0.07108$0.06580 $0.06872$3.10M—-0.22%
07/07/2026$0.06931$0.07250$0.06543 $0.06886$4.10M—-0.65%
07/06/2026$0.07018$0.07273$0.06513 $0.06931$4.45M—-1.24%
07/05/2026$0.08170$0.08473$0.06869 $0.07017$6.97M—-14.11%
07/04/2026$0.06988$0.08560$0.06584 $0.08174$8.76M—+16.97%
07/03/2026$0.07013$0.07235$0.06446 $0.06988$4.41M—-0.36%
07/02/2026$0.07042$0.07616$0.06490 $0.07013$7.35M—-0.41%
07/01/2026$0.08446$0.08869$0.06174 $0.07050$14.07M—-16.53%
06/30/2026$0.07206$0.09308$0.06748 $0.08453$19.82M—+17.31%
06/29/2026$0.06185$0.07697$0.05848 $0.07203$11.04M—+16.46%
06/28/2026$0.05896$0.06383$0.05626 $0.06188$5.69M—+4.95%
06/27/2026$0.06025$0.06293$0.05701 $0.05899$6.76M$186.86M-2.09%
06/26/2026$0.05760$0.06520$0.05324 $0.06030$14.37M—+4.69%
06/25/2026$0.06462$0.08253$0.05002 $0.05760$30.24M—-10.86%
06/24/2026$0.1052$0.1190$0.06196 $0.06462$19.62M—-38.56%
06/23/2026$0.1264$0.1410$0.09670 $0.1052$12.35M—-16.80%
06/22/2026$0.1898$0.1934$0.1179 $0.1261$12.65M—-33.57%
06/21/2026$0.2019$0.2082$0.1769 $0.1894$6.25M—-6.18%
06/20/2026$0.2230$0.2291$0.1953 $0.2017$6.45M—-9.56%
06/19/2026$0.2260$0.2470$0.1985 $0.2228$13.60M—-1.43%
06/18/2026$0.2410$0.2688$0.2200 $0.2260$16.59M—-6.21%
06/17/2026$0.2875$0.3444$0.1905 $0.2410$19.85M—-16.17%
06/16/2026$0.2851$0.3053$0.1600 $0.2875$28.59M—+0.83%
06/15/2026$0.4789$0.6526$0.2400 $0.2851$48.37M—-40.46%
06/14/2026$0.3565$0.6418$0.2040 $0.4788$52.61M—+34.30%
06/13/2026$0.2702$0.3847$0.2178 $0.3566$16.09M—+31.95%
06/12/2026$0.2194$0.2941$0.2030 $0.2701$24.13M—+23.11%
06/11/2026$0.1921$0.2248$0.1700 $0.2196$15.49M—+14.27%
06/10/2026$0.2031$0.2374$0.1710 $0.1922$14.68M—-5.37%
06/09/2026$0.09716$0.3000$0.07112 $0.2031$35.55M—+108.99%
06/08/2026$0.7153$0.7464$0.09637 $0.09749$54.12M—-86.37%
06/07/2026$0.6292$0.8526$0.6178 $0.7149$15.54M—+13.62%
06/06/2026$0.5873$0.7560$0.5441 $0.6292$15.93M—+7.14%
06/05/2026$0.5647$0.6368$0.5483 $0.5873$15.99M—+3.99%
06/04/2026$0.5822$0.6508$0.5467 $0.5644$25.85M—-3.04%
06/03/2026$0.6656$0.6980$0.5652 $0.5822$14.82M—-12.53%
06/02/2026$0.6789$0.8586$0.6082 $0.6655$34.77M—-1.98%
06/01/2026$0.4625$0.8578$0.4616 $0.6793$56.86M—+46.89%
05/31/2026$0.3710$0.4711$0.3446 $0.4624$12.16M—+24.62%
05/30/2026$0.2848$0.4034$0.2753 $0.3710$14.32M—+30.27%
05/29/2026$0.2487$0.2851$0.2432 $0.2850$3.50M—+14.60%
05/28/2026$0.2042$0.2794$0.1938 $0.2489$7.68M—+21.88%
05/27/2026$0.2507$0.2910$0.2020 $0.2038$6.36M—-18.71%
05/26/2026$0.2495$0.2667$0.2408 $0.2506$2.19M$725.57M+0.45%
05/25/2026$0.2267$0.2687$0.2264 $0.2497$4.14M—+10.17%
05/24/2026$0.2090$0.2290$0.2058 $0.2269$1.05M—+8.54%
05/23/2026$0.2004$0.2151$0.1997 $0.2089$1.10M—+4.24%
05/22/2026$0.2321$0.2357$0.2000 $0.2005$2.94M—-13.61%
05/21/2026$0.2589$0.2623$0.2161 $0.2320$9.80M—-10.39%
05/20/2026$0.2497$0.2824$0.2399 $0.2589$3.52M—+3.67%
05/19/2026$0.2499$0.2764$0.2482 $0.2496$1.20M—-0.11%
05/18/2026$0.2401$0.2573$0.2362 $0.2500$863.41K—+4.09%
05/17/2026$0.2438$0.2456$0.2335 $0.2403$1.14M—-1.45%
05/16/2026$0.2223$0.2500$0.2113 $0.2438$2.41M—+9.67%
05/15/2026$0.2574$0.2604$0.2214 $0.2224$2.30M—-13.58%
05/14/2026$0.2530$0.2664$0.2405 $0.2572$3.08M—+1.67%
05/13/2026$0.2387$0.2572$0.2263 $0.2529$3.56M—+5.96%
05/12/2026$0.2631$0.2969$0.2342 $0.2385$7.53M—-9.32%
05/11/2026$0.2093$0.2646$0.2087 $0.2630$3.80M—+25.64%
05/10/2026$0.2002$0.2110$0.1996 $0.2095$1.32M—+4.65%
05/09/2026$0.1824$0.2154$0.1820 $0.2004$2.98M—+9.84%
05/08/2026$0.1963$0.2066$0.1666 $0.1824$3.44M—-7.11%
05/07/2026$0.2000$0.2078$0.1952 $0.1962$1.91M—-1.90%
05/06/2026$0.1994$0.2059$0.1981 $0.2001$1.77M—+0.39%
05/05/2026$0.1991$0.2048$0.1904 $0.1994$2.09M—+0.16%
05/04/2026$0.2036$0.2087$0.1924 $0.1991$2.46M—-2.24%
05/03/2026$0.1919$0.2173$0.1853 $0.2036$3.13M—+6.15%
05/02/2026$0.1948$0.1969$0.1856 $0.1917$3.10M—-1.59%
05/01/2026$0.1788$0.2005$0.1775 $0.1949$3.96M—+9.00%
04/30/2026$0.1788$0.1838$0.1652 $0.1788$4.55M—-0.04%
04/29/2026$0.1811$0.1917$0.1711 $0.1792$6.32M—-1.08%
04/28/2026$0.1413$0.1854$0.1365 $0.1811$6.65M—+28.18%
04/27/2026$0.1501$0.1523$0.1310 $0.1413$2.24M—-5.84%
04/26/2026$0.1507$0.1582$0.1479 $0.1501$1.97M$418.32M-0.41%
04/25/2026$0.1386$0.1527$0.1356 $0.1508$2.13M—+8.80%
04/24/2026$0.1425$0.1467$0.1316 $0.1386$2.83M—-2.75%
04/23/2026$0.1299$0.1503$0.1270 $0.1428$4.31M—+9.92%
04/22/2026$0.1125$0.1384$0.1107 $0.1295$4.58M—+15.10%
04/21/2026$0.1012$0.1153$0.09876 $0.1125$1.73M—+11.19%
04/20/2026$0.1041$0.1056$0.09917 $0.1012$2.13M—-2.79%
04/19/2026$0.1114$0.1121$0.1002 $0.1040$2.03M—-6.68%
04/18/2026$0.1316$0.1419$0.1097 $0.1114$2.06M—-15.41%
04/17/2026$0.1148$0.1404$0.1140 $0.1315$2.59M—+14.53%
04/16/2026$0.1086$0.1187$0.1055 $0.1148$1.04M—+5.71%
04/15/2026$0.09610$0.1143$0.09514 $0.1085$1.34M—+12.89%
04/14/2026$0.09809$0.1096$0.09510 $0.09615$971.42K—-1.98%
04/13/2026$0.09634$0.1001$0.09375 $0.09804$383.15K—+1.76%
04/12/2026$0.09358$0.1005$0.09201 $0.09637$581.38K—+2.98%
04/11/2026$0.1024$0.1126$0.09237 $0.09358$1.67M—-8.60%
04/10/2026$0.08615$0.1031$0.08521 $0.1020$1.71M—+18.42%
04/09/2026$0.08420$0.08876$0.08409 $0.08637$299.49K—+2.58%
04/08/2026$0.08738$0.08804$0.08409 $0.08419$394.29K—-3.65%
04/07/2026$0.08458$0.08790$0.08078 $0.08727$549.52K—+3.18%
04/06/2026$0.08066$0.08658$0.08022 $0.08456$617.14K—+4.84%
04/05/2026$0.08410$0.08446$0.07836 $0.08055$291.31K—-4.22%
04/04/2026$0.08030$0.08719$0.07849 $0.08412$585.01K—+4.76%
04/03/2026$0.08383$0.08864$0.07892 $0.08031$598.13K—-4.20%
04/02/2026$0.08337$0.08930$0.07738 $0.08378$857.86K—+0.49%
04/01/2026$0.08480$0.08555$0.08243 $0.08330$428.75K—-1.77%
03/31/2026$0.08283$0.08729$0.08129 $0.08487$445.28K—+2.46%
03/30/2026$0.08205$0.09117$0.08195 $0.08261$730.70K—+0.68%
03/29/2026$0.08270$0.08569$0.08042 $0.08193$409.61K—-0.93%
03/28/2026$0.08335$0.08457$0.08031 $0.08304$305.76K—-0.37%
03/27/2026$0.08161$0.08617$0.08157 $0.08312$447.16K—+1.85%
03/26/2026$0.09346$0.09506$0.08113 $0.08139$840.70K$218.11M-12.91%
03/25/2026$0.09391$0.09658$0.09231 $0.09368$576.87K—-0.24%
03/24/2026$0.1010$0.1013$0.09280 $0.09404$530.24K—-6.84%
03/23/2026$0.09195$0.1024$0.08984 $0.1007$949.24K—+9.56%
03/22/2026$0.09320$0.1020$0.09106 $0.09185$1.05M—-1.45%
03/21/2026$0.09545$0.09664$0.09284 $0.09320$449.52K—-2.36%
03/20/2026$0.09330$0.09857$0.09036 $0.09555$1.52M—+2.41%
03/19/2026$0.1031$0.1033$0.09145 $0.09322$2.17M—-9.55%
03/18/2026$0.1129$0.1151$0.1004 $0.1030$1.43M—-8.74%
03/17/2026$0.1240$0.1252$0.1117 $0.1129$1.32M—-8.95%
03/16/2026$0.1245$0.1282$0.1229 $0.1241$577.87K—-0.39%
03/15/2026$0.1278$0.1315$0.1211 $0.1243$935.17K—-2.71%
03/14/2026$0.1317$0.1368$0.1266 $0.1278$987.26K—-3.00%
03/13/2026$0.1342$0.1394$0.1307 $0.1318$1.29M—-1.75%
03/12/2026$0.1294$0.1439$0.1261 $0.1344$1.62M—+3.79%
03/11/2026$0.1252$0.1407$0.1244 $0.1294$1.95M—+3.37%
03/10/2026$0.1275$0.1325$0.1247 $0.1252$1.62M—-1.81%
03/09/2026$0.1320$0.1399$0.1265 $0.1273$1.89M—-3.59%
03/08/2026$0.1518$0.1586$0.1309 $0.1319$3.11M—-13.13%
03/07/2026$0.1589$0.1750$0.1490 $0.1520$2.47M—-4.34%
03/06/2026$0.1798$0.1933$0.1533 $0.1588$8.73M—-11.70%
03/05/2026$0.1251$0.1862$0.1245 $0.1798$8.67M—+43.74%
03/04/2026$0.1248$0.1268$0.1222 $0.1251$922.90K—+0.28%
03/03/2026$0.1246$0.1305$0.1212 $0.1247$2.65M—+0.07%
03/02/2026$0.1258$0.1300$0.1211 $0.1248$1.76M—-0.80%
03/01/2026$0.1248$0.1301$0.1192 $0.1258$3.32M—+0.80%
02/28/2026$0.1204$0.1284$0.1131 $0.1248$5.33M—+3.65%
02/27/2026$0.1236$0.1390$0.1061 $0.1207$9.71M—-2.38%
02/26/2026$0.1326$0.1406$0.08900 $0.1238$11.63M—-6.61%
02/25/2026$0.1438$0.1476$0.1246 $0.1325$4.52M—-7.87%
02/24/2026$0.1353$0.1466$0.1269 $0.1439$2.11M—+6.37%
02/23/2026$0.1633$0.1661$0.1343 $0.1353$3.28M—-17.12%
02/22/2026$0.1631$0.1671$0.1606 $0.1631$1.16M—+0.04%
02/21/2026$0.1618$0.1672$0.1606 $0.1632$1.69M—+0.88%
02/20/2026$0.1669$0.1764$0.1579 $0.1618$8.81M—-3.06%
02/19/2026$0.1612$0.1723$0.1574 $0.1670$1.53M—+3.60%
02/18/2026$0.1847$0.1858$0.1611 $0.1611$4.00M—-12.80%
02/17/2026$0.1914$0.2117$0.1830 $0.1847$2.99M—-3.52%
02/16/2026$0.2290$0.2307$0.1851 $0.1914$4.80M—-16.40%
02/15/2026$0.1997$0.2522$0.1939 $0.2292$8.91M—+14.74%
02/14/2026$0.2220$0.2355$0.1888 $0.1997$7.49M—-10.07%
02/13/2026$0.1668$0.2450$0.1647 $0.2218$12.14M—+32.98%
02/12/2026$0.1573$0.1713$0.1505 $0.1668$3.34M—+6.05%
02/11/2026$0.1499$0.1659$0.1397 $0.1573$1.92M—+4.92%
02/10/2026$0.1500$0.1571$0.1454 $0.1499$1.26M—-0.12%
02/09/2026$0.1399$0.1603$0.1361 $0.1500$3.28M—+7.27%
02/08/2026$0.1240$0.1450$0.1225 $0.1399$1.92M—+12.79%
02/07/2026$0.1270$0.1472$0.1216 $0.1241$3.88M—-2.31%
02/06/2026$0.1084$0.1272$0.1056 $0.1270$2.40M—+17.16%
02/05/2026$0.1177$0.1232$0.1080 $0.1084$3.18M—-7.92%
02/04/2026$0.1060$0.1342$0.1056 $0.1176$6.83M—+10.97%
02/03/2026$0.1129$0.1197$0.1058 $0.1060$2.56M$261.25M-6.14%
02/02/2026$0.1108$0.1212$0.1017 $0.1129$12.01M—+1.90%
02/01/2026$0.1338$0.1341$0.1085 $0.1109$3.00M—-17.11%
01/31/2026$0.1400$0.1482$0.1274 $0.1338$10.29M—-4.37%
01/30/2026$0.1415$0.1448$0.1369 $0.1400$1.86M—-1.07%
01/29/2026$0.1454$0.1514$0.1402 $0.1417$1.29M—-2.54%
01/28/2026$0.1597$0.1602$0.1419 $0.1455$1.88M—-8.89%
01/27/2026$0.1578$0.1686$0.1450 $0.1597$2.08M—+1.26%
01/26/2026$0.1553$0.1669$0.1541 $0.1575$2.02M$388.17M+1.46%
01/25/2026$0.1665$0.1669$0.1532 $0.1552$1.14M—-6.78%
01/24/2026$0.1624$0.1711$0.1603 $0.1667$657.87K—+2.63%
01/23/2026$0.1668$0.1726$0.1606 $0.1624$2.35M—-2.61%
01/22/2026$0.1580$0.1672$0.1562 $0.1667$2.36M—+5.55%
01/21/2026$0.1651$0.1749$0.1557 $0.1578$3.04M—-4.41%
01/20/2026$0.1720$0.1789$0.1572 $0.1651$3.55M—-3.97%
01/19/2026$0.1818$0.2043$0.1654 $0.1720$6.47M—-5.38%
01/18/2026$0.1825$0.1893$0.1788 $0.1817$1.24M$428.14M-0.45%
01/17/2026$0.2015$0.2036$0.1793 $0.1826$1.68M—-9.37%
01/16/2026$0.1972$0.2139$0.1916 $0.2013$4.48M—+2.11%
01/15/2026$0.1837$0.2094$0.1784 $0.1974$7.03M—+7.45%
01/14/2026$0.1653$0.1990$0.1631 $0.1836$5.07M—+11.11%
01/13/2026$0.1746$0.1753$0.1635 $0.1651$1.53M—-5.47%
01/12/2026$0.1662$0.1759$0.1662 $0.1746$1.82M—+5.06%
01/11/2026$0.1615$0.1705$0.1598 $0.1659$1.02M—+2.77%
01/10/2026$0.1662$0.1762$0.1587 $0.1617$1.32M—-2.74%
01/09/2026$0.1578$0.1675$0.1577 $0.1664$1.03M—+5.47%
01/08/2026$0.1563$0.1618$0.1540 $0.1577$1.04M—+0.90%
01/07/2026$0.1573$0.1604$0.1514 $0.1564$1.03M—-0.54%
01/06/2026$0.1582$0.1626$0.1555 $0.1571$1.03M—-0.66%
01/05/2026$0.1629$0.1673$0.1545 $0.1582$2.09M—-2.91%
01/04/2026$0.1668$0.1791$0.1608 $0.1629$2.27M—-2.36%
01/03/2026$0.1670$0.1742$0.1585 $0.1668$3.96M$393.10M-0.13%
01/02/2026$0.1768$0.1801$0.1652 $0.1671$3.65M—-5.47%
01/01/2026$0.1661$0.2027$0.1622 $0.1762$6.45M—+6.09%
12/31/2025$0.1769$0.1922$0.1660 $0.1661$4.74M—-6.13%
12/30/2025$0.1657$0.1859$0.1592 $0.1770$6.79M—+6.79%
12/29/2025$0.1623$0.1746$0.1533 $0.1658$5.18M—+2.15%
12/28/2025$0.1583$0.1694$0.1514 $0.1622$5.51M—+2.51%
12/27/2025$0.1505$0.1616$0.1501 $0.1584$3.23M—+5.24%
12/26/2025$0.1634$0.1685$0.1485 $0.1507$3.95M$355.20M-7.74%
12/25/2025$0.1552$0.1770$0.1503 $0.1633$6.39M—+5.21%
12/24/2025$0.1648$0.1696$0.1475 $0.1554$7.61M—-5.76%
12/23/2025$0.2075$0.2109$0.1374 $0.1648$25.28M—-20.58%
12/22/2025$0.1484$0.2185$0.1409 $0.2077$24.41M—+39.99%
12/21/2025$0.1152$0.1507$0.1141 $0.1482$11.43M—+28.65%
12/20/2025$0.1296$0.1332$0.1111 $0.1154$6.56M—-10.99%
12/19/2025$0.09421$0.1376$0.09124 $0.1295$6.32M—+37.42%
12/18/2025$0.09396$0.1025$0.08042 $0.09422$8.96M—+0.28%
12/17/2025$0.06945$0.1087$0.06745 $0.09389$12.42M—+35.19%
12/16/2025$0.06984$0.07587$0.06332 $0.06936$2.63M—-0.69%
12/15/2025$0.06757$0.07216$0.06647 $0.06954$2.78M—+2.92%
12/14/2025$0.06028$0.07909$0.05980 $0.06764$6.94M—+12.21%
12/13/2025$0.05318$0.06075$0.05318 $0.06046$1.21M—+13.69%
12/12/2025$0.05422$0.06250$0.05280 $0.05314$2.92M—-1.99%
12/11/2025$0.05294$0.05643$0.05011 $0.05428$1.60M—+2.53%
12/10/2025$0.05198$0.05405$0.04847 $0.05296$2.06M—+1.89%
12/09/2025$0.05303$0.05666$0.04779 $0.05208$3.30M—-1.79%
12/08/2025$0.04769$0.06249$0.04625 $0.05306$5.26M—+11.26%
12/07/2025$0.05911$0.06049$0.04660 $0.04767$4.24M—-19.35%
12/06/2025$0.07350$0.07660$0.05566 $0.05913$4.13M—-19.55%
12/05/2025$0.07786$0.08312$0.07316 $0.07335$3.49M—-5.79%
12/04/2025$0.08239$0.08502$0.07470 $0.07785$5.07M—-5.51%
12/03/2025$0.1157$0.1244$0.07828 $0.08236$11.27M—-28.80%
12/02/2025$0.1117$0.1286$0.1106 $0.1155$7.18M$259.83M+3.40%
12/01/2025$0.1191$0.1193$0.1103 $0.1117$1.94M—-6.21%
11/30/2025$0.1219$0.1282$0.1185 $0.1191$1.98M—-2.30%
11/29/2025$0.1290$0.1307$0.1184 $0.1218$4.44M—-5.56%
11/28/2025$0.1168$0.1454$0.1149 $0.1290$8.60M—+10.48%
11/27/2025$0.1430$0.1456$0.1165 $0.1167$7.53M—-18.40%
11/26/2025$0.1219$0.1643$0.09041 $0.1434$25.69M—+17.63%
11/25/2025$0.1246$0.1466$0.1040 $0.1218$6.88M—-2.21%
11/24/2025$0.1195$0.1360$0.1138 $0.1244$4.80M—+4.08%
11/23/2025$0.1185$0.1214$0.1151 $0.1196$2.15M—+0.96%
11/22/2025$0.1224$0.1228$0.1138 $0.1184$2.49M—-3.28%
11/21/2025$0.1244$0.1295$0.1160 $0.1228$3.40M—-1.36%
11/20/2025$0.1362$0.1375$0.1218 $0.1243$2.08M—-8.71%
11/19/2025$0.1434$0.1448$0.1291 $0.1360$1.92M—-5.14%
11/18/2025$0.1496$0.1509$0.1399 $0.1435$5.77M—-4.08%
11/17/2025$0.1523$0.1724$0.1432 $0.1497$5.66M—-1.70%
11/16/2025$0.1641$0.1678$0.1504 $0.1526$1.98M—-6.99%
11/15/2025$0.1725$0.1809$0.1612 $0.1641$2.29M—-4.85%
11/14/2025$0.1733$0.1860$0.1590 $0.1723$6.49M—-0.59%
11/13/2025$0.1668$0.1785$0.1564 $0.1734$3.52M—+4.00%
11/12/2025$0.1698$0.1922$0.1660 $0.1667$5.41M—-1.84%
11/11/2025$0.1700$0.1900$0.1671 $0.1698$2.99M—-0.17%

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

All sections