Prices / Haedal / Price history Haedal (HAEDAL) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most HAEDAL volume. Showing the last 365 days.
Monthly returns HAEDALYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -23% -15% +2.7% +11% -6.9% -44% -4.6% +21% +8.4% +22% +8.3% — -35% 2025 — — — — — -7.1% +17% -9.6% -0.3% -35% -33% -28% -69%
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)
Date Open High Low Close Volume Market cap Change 11/08/2026 $0.02545 $0.02698 $0.02483
$0.02606 $624.43K $5.08M +2.40% 11/07/2026 $0.02653 $0.02746 $0.02503
$0.02547 $880.25K $4.97M -4.00% 11/06/2026 $0.02673 $0.02799 $0.02590
$0.02653 $956.43K $5.17M -0.75% 11/05/2026 $0.02912 $0.02953 $0.02460
$0.02673 $1.97M $5.21M -8.21% 11/04/2026 $0.02819 $0.03236 $0.02661
$0.02917 $3.48M $5.69M +3.48% 11/03/2026 $0.02880 $0.02943 $0.02583
$0.02811 $2.24M $5.48M -2.40% 11/02/2026 $0.02413 $0.03000 $0.02404
$0.02876 $5.83M $5.61M +19.19% 11/01/2026 $0.02407 $0.02515 $0.02380
$0.02408 $763.76K $4.70M +0.04% 10/31/2026 $0.02421 $0.02499 $0.02296
$0.02409 $1.50M $4.70M -0.50% 10/30/2026 $0.02096 $0.02537 $0.02048
$0.02420 $2.84M $4.72M +15.46% 10/29/2026 $0.02807 $0.02812 $0.02082
$0.02096 $4.55M $4.09M -25.33% 10/28/2026 $0.02975 $0.03388 $0.02643
$0.02808 $16.66M $5.48M -5.61% 10/27/2026 $0.02131 $0.03395 $0.02108
$0.02977 $15.72M $5.81M +39.70% 10/26/2026 $0.01940 $0.02287 $0.01928
$0.02132 $1.91M $4.16M +9.90% 10/25/2026 $0.01999 $0.02009 $0.01919
$0.01941 $268.53K $3.78M -2.90% 10/24/2026 $0.01895 $0.02026 $0.01861
$0.01999 $446.58K $3.90M +5.49% 10/23/2026 $0.01770 $0.01961 $0.01768
$0.01894 $510.58K $3.69M +7.01% 10/22/2026 $0.01864 $0.01871 $0.01762
$0.01768 $134.27K $3.45M -5.15% 10/21/2026 $0.01844 $0.01902 $0.01824
$0.01862 $146.30K $3.63M +0.98% 10/20/2026 $0.01807 $0.01864 $0.01771
$0.01845 $144.62K $3.60M +2.10% 10/19/2026 $0.01813 $0.01831 $0.01767
$0.01805 $108.57K $3.52M -0.44% 10/18/2026 $0.01875 $0.01879 $0.01747
$0.01810 $105.66K $3.53M -3.47% 10/17/2026 $0.01879 $0.01929 $0.01837
$0.01874 $243.35K $3.65M -0.27% 10/16/2026 $0.01843 $0.01906 $0.01830
$0.01878 $157.92K $3.66M +1.90% 10/15/2026 $0.01822 $0.01864 $0.01705
$0.01840 $328.77K $3.59M +0.99% 10/14/2026 $0.01825 $0.01911 $0.01798
$0.01821 $420.43K $3.55M -0.22% 10/13/2026 $0.01796 $0.01853 $0.01740
$0.01825 $293.28K $3.56M +1.61% 10/12/2026 $0.01950 $0.01955 $0.01795
$0.01796 $266.69K $3.50M -7.90% 10/11/2026 $0.01935 $0.01981 $0.01922
$0.01950 $137.68K $3.80M +0.78% 10/10/2026 $0.01934 $0.01970 $0.01915
$0.01932 $192.59K $3.77M -0.10% 10/09/2026 $0.01875 $0.01937 $0.01859
$0.01934 $136.20K $3.77M +3.15% 10/08/2026 $0.01890 $0.01950 $0.01783
$0.01877 $373.76K $3.66M -0.69% 10/07/2026 $0.02012 $0.02027 $0.01854
$0.01890 $327.66K $3.69M -6.06% 10/06/2026 $0.01986 $0.02046 $0.01958
$0.02010 $472.60K $3.92M +1.21% 10/05/2026 $0.01960 $0.02049 $0.01946
$0.01988 $869.86K $3.88M +1.43% 10/04/2026 $0.01924 $0.02393 $0.01876
$0.01959 $4.56M $3.82M +1.82% 10/03/2026 $0.01928 $0.01955 $0.01894
$0.01924 $141.87K $3.75M -0.21% 10/02/2026 $0.01958 $0.02005 $0.01882
$0.01930 $306.44K $3.76M -1.43% 10/01/2026 $0.01968 $0.02017 $0.01910
$0.01959 $228.58K — -0.46% 09/30/2026 $0.01919 $0.02016 $0.01889
$0.01969 $413.41K — +2.61% 09/29/2026 $0.02053 $0.02059 $0.01860
$0.01920 $1.61M — -6.48% 09/28/2026 $0.02188 $0.02201 $0.01989
$0.02051 $293.61K — -6.26% 09/27/2026 $0.02170 $0.02248 $0.02149
$0.02193 $143.19K — +1.06% 09/26/2026 $0.02202 $0.02239 $0.02134
$0.02168 $215.25K — -1.54% 09/25/2026 $0.02072 $0.02214 $0.02047
$0.02200 $156.84K — +6.18% 09/24/2026 $0.02031 $0.02095 $0.02000
$0.02072 $164.93K — +2.02% 09/23/2026 $0.02113 $0.02167 $0.02012
$0.02025 $216.05K — -4.16% 09/22/2026 $0.02085 $0.02240 $0.02037
$0.02118 $608.39K — +1.58% 09/21/2026 $0.01996 $0.02109 $0.01967
$0.02086 $295.50K — +4.51% 09/20/2026 $0.02003 $0.02018 $0.01924
$0.01995 $120.12K — -0.40% 09/19/2026 $0.01985 $0.02010 $0.01940
$0.02007 $133.40K — +1.11% 09/18/2026 $0.01868 $0.01987 $0.01863
$0.01986 $132.35K — +6.32% 09/17/2026 $0.01795 $0.01869 $0.01794
$0.01869 $114.93K — +4.12% 09/16/2026 $0.01844 $0.01856 $0.01756
$0.01797 $163.57K — -2.55% 09/15/2026 $0.01915 $0.01932 $0.01813
$0.01846 $135.08K — -3.60% 09/14/2026 $0.01956 $0.01988 $0.01909
$0.01914 $180.02K — -2.15% 09/13/2026 $0.01959 $0.02030 $0.01950
$0.01957 $307.96K — -0.10% 09/12/2026 $0.01876 $0.01998 $0.01874
$0.01961 $174.54K — +4.53% 09/11/2026 $0.01841 $0.01917 $0.01817
$0.01878 $273.28K — +2.01% 09/10/2026 $0.01806 $0.01923 $0.01785
$0.01838 $525.09K — +1.77% 09/09/2026 $0.01949 $0.02036 $0.01622
$0.01807 $1.29M — -7.29% 09/08/2026 $0.01851 $0.02389 $0.01839
$0.01949 $4.06M — +5.29% 09/07/2026 $0.01866 $0.01885 $0.01833
$0.01852 $99.81K — -0.75% 09/06/2026 $0.01862 $0.01890 $0.01839
$0.01865 $104.87K — +0.16% 09/05/2026 $0.01820 $0.01877 $0.01810
$0.01862 $222.71K — +2.31% 09/04/2026 $0.01881 $0.01883 $0.01785
$0.01822 $193.64K — -3.14% 09/03/2026 $0.01765 $0.01939 $0.01756
$0.01882 $172.54K — +6.63% 09/02/2026 $0.01791 $0.01806 $0.01750
$0.01757 $46.44K — -1.90% 09/01/2026 $0.01816 $0.01844 $0.01758
$0.01788 $81.28K — -1.54% 08/31/2026 $0.01781 $0.01867 $0.01775
$0.01815 $137.99K — +1.91% 08/30/2026 $0.01847 $0.01888 $0.01762
$0.01785 $111.55K — -3.36% 08/29/2026 $0.01857 $0.01888 $0.01837
$0.01848 $114.21K — -0.48% 08/28/2026 $0.01953 $0.01968 $0.01828
$0.01857 $203.33K — -4.92% 08/27/2026 $0.01970 $0.02058 $0.01917
$0.01953 $647.10K — -0.86% 08/26/2026 $0.01811 $0.01992 $0.01810
$0.01969 $364.59K — +8.72% 08/25/2026 $0.01852 $0.01881 $0.01785
$0.01811 $127.22K — -2.21% 08/24/2026 $0.01916 $0.01919 $0.01842
$0.01851 $199.61K — -3.39% 08/23/2026 $0.01895 $0.01936 $0.01801
$0.01916 $209.15K — +1.11% 08/22/2026 $0.01974 $0.02062 $0.01656
$0.01895 $445.38K — -4.00% 08/21/2026 $0.01882 $0.01988 $0.01865
$0.01966 $315.15K — +4.46% 08/20/2026 $0.01789 $0.01887 $0.01789
$0.01881 $296.06K — +5.14% 08/19/2026 $0.01760 $0.01833 $0.01717
$0.01789 $451.08K — +1.65% 08/18/2026 $0.01707 $0.01800 $0.01640
$0.01759 $653.86K — +3.05% 08/17/2026 $0.01683 $0.01991 $0.01634
$0.01705 $1.78M — +1.31% 08/16/2026 $0.01674 $0.01731 $0.01653
$0.01685 $298.63K — +0.66% 08/15/2026 $0.01628 $0.01745 $0.01564
$0.01679 $380.85K — +3.13% 08/14/2026 $0.01603 $0.01741 $0.01579
$0.01629 $364.30K — +1.62% 08/13/2026 $0.01643 $0.01648 $0.01590
$0.01601 $134.28K — -2.56% 08/12/2026 $0.01657 $0.01739 $0.01611
$0.01641 $247.44K — -0.97% 08/11/2026 $0.01670 $0.01756 $0.01656
$0.01657 $267.71K — -0.78% 08/10/2026 $0.01752 $0.01821 $0.01633
$0.01670 $383.20K — -4.68% 08/09/2026 $0.01630 $0.01833 $0.01619
$0.01756 $1.46M — +7.73% 08/08/2026 $0.01555 $0.01668 $0.01544
$0.01633 $294.67K — +5.02% 08/07/2026 $0.01567 $0.01584 $0.01540
$0.01553 $108.20K — -0.89% 08/06/2026 $0.01481 $0.01635 $0.01469
$0.01568 $296.73K — +5.87% 08/05/2026 $0.01467 $0.01505 $0.01463
$0.01481 $56.13K — +0.95% 08/04/2026 $0.01483 $0.01502 $0.01464
$0.01467 $51.89K — -1.08% 08/03/2026 $0.01512 $0.01519 $0.01444
$0.01484 $172.85K — -1.85% 08/02/2026 $0.01524 $0.01537 $0.01509
$0.01514 $45.88K — -0.66% 08/01/2026 $0.01502 $0.01552 $0.01499
$0.01522 $117.96K — +1.33% 07/31/2026 $0.01456 $0.01535 $0.01453
$0.01503 $156.42K — +3.23% 07/30/2026 $0.01436 $0.01532 $0.01424
$0.01456 $110.91K — +1.39% 07/29/2026 $0.01466 $0.01479 $0.01411
$0.01435 $115.00K — -2.11% 07/28/2026 $0.01479 $0.01506 $0.01454
$0.01465 $102.08K — -0.95% 07/27/2026 $0.01585 $0.01585 $0.01466
$0.01478 $140.31K — -6.75% 07/26/2026 $0.01564 $0.01599 $0.01553
$0.01587 $59.60K — +1.47% 07/25/2026 $0.01541 $0.01615 $0.01537
$0.01563 $147.89K — +1.43% 07/24/2026 $0.01585 $0.01603 $0.01528
$0.01540 $165.14K — -2.84% 07/23/2026 $0.01629 $0.01653 $0.01569
$0.01584 $165.32K — -2.76% 07/22/2026 $0.01665 $0.01667 $0.01574
$0.01625 $219.00K — -2.40% 07/21/2026 $0.01686 $0.01863 $0.01555
$0.01661 $1.99M — -1.48% 07/20/2026 $0.01527 $0.01757 $0.01489
$0.01690 $862.12K — +10.67% 07/19/2026 $0.01576 $0.01577 $0.01520
$0.01526 $96.55K — -3.17% 07/18/2026 $0.01564 $0.01574 $0.01519
$0.01574 $69.14K — +0.64% 07/17/2026 $0.01587 $0.01601 $0.01540
$0.01564 $105.40K — -1.45% 07/16/2026 $0.01622 $0.01647 $0.01580
$0.01588 $78.82K — -2.10% 07/15/2026 $0.01647 $0.01652 $0.01617
$0.01622 $56.47K — -1.52% 07/14/2026 $0.01579 $0.01686 $0.01569
$0.01646 $135.96K — +4.24% 07/13/2026 $0.01642 $0.01659 $0.01551
$0.01573 $104.73K — -4.20% 07/12/2026 $0.01648 $0.01672 $0.01628
$0.01634 $54.73K — -0.85% 07/11/2026 $0.01687 $0.01703 $0.01648
$0.01649 $63.97K — -2.25% 07/10/2026 $0.01673 $0.01707 $0.01652
$0.01686 $127.77K — +0.78% 07/09/2026 $0.01626 $0.01703 $0.01608
$0.01677 $159.23K — +3.14% 07/08/2026 $0.01688 $0.01709 $0.01599
$0.01618 $160.94K — -4.15% 07/07/2026 $0.01716 $0.01758 $0.01675
$0.01690 $217.62K — -1.52% 07/06/2026 $0.01712 $0.01769 $0.01646
$0.01722 $222.03K — +0.58% 07/05/2026 $0.01780 $0.01817 $0.01693
$0.01713 $342.49K — -3.76% 07/04/2026 $0.01698 $0.01800 $0.01663
$0.01779 $363.75K — +4.77% 07/03/2026 $0.01611 $0.01807 $0.01597
$0.01699 $906.28K — +5.46% 07/02/2026 $0.01643 $0.02210 $0.01538
$0.01613 $4.60M — -1.83% 07/01/2026 $0.01575 $0.01681 $0.01538
$0.01645 $217.81K — +4.44% 06/30/2026 $0.01604 $0.01663 $0.01557
$0.01573 $191.05K — -1.93% 06/29/2026 $0.01573 $0.01642 $0.01564
$0.01604 $168.45K — +1.97% 06/28/2026 $0.01583 $0.01636 $0.01550
$0.01573 $131.65K — -0.63% 06/27/2026 $0.01602 $0.01659 $0.01576
$0.01582 $150.73K — -1.25% 06/26/2026 $0.01586 $0.01651 $0.01539
$0.01601 $150.58K — +0.95% 06/25/2026 $0.01599 $0.01664 $0.01560
$0.01582 $120.23K — -1.06% 06/24/2026 $0.01676 $0.01703 $0.01550
$0.01598 $176.66K — -4.65% 06/23/2026 $0.01723 $0.01746 $0.01634
$0.01675 $188.91K — -2.79% 06/22/2026 $0.01757 $0.01816 $0.01713
$0.01724 $158.14K — -1.88% 06/21/2026 $0.01823 $0.01851 $0.01754
$0.01755 $212.86K — -3.73% 06/20/2026 $0.01774 $0.01827 $0.01747
$0.01824 $247.43K — +2.82% 06/19/2026 $0.01777 $0.01824 $0.01730
$0.01776 $295.55K — -0.06% 06/18/2026 $0.01882 $0.01893 $0.01732
$0.01777 $315.40K — -5.58% 06/17/2026 $0.01926 $0.01949 $0.01853
$0.01880 $303.74K — -2.39% 06/16/2026 $0.01917 $0.02010 $0.01870
$0.01924 $344.10K — +0.37% 06/15/2026 $0.01979 $0.02045 $0.01897
$0.01916 $766.77K — -3.18% 06/14/2026 $0.01873 $0.01984 $0.01866
$0.01979 $940.58K — +5.66% 06/13/2026 $0.02003 $0.02071 $0.01806
$0.01875 $1.61M — -6.39% 06/12/2026 $0.01869 $0.02034 $0.01852
$0.02004 $664.73K — +7.22% 06/11/2026 $0.01942 $0.01977 $0.01841
$0.01868 $396.55K — -3.81% 06/10/2026 $0.01843 $0.02018 $0.01806
$0.01943 $9.62M — +5.43% 06/09/2026 $0.02194 $0.02194 $0.01755
$0.01842 $6.63M — -16.04% 06/08/2026 $0.02218 $0.02275 $0.02182
$0.02195 $376.32K — -1.04% 06/07/2026 $0.02143 $0.02263 $0.02107
$0.02218 $2.61M — +3.50% 06/06/2026 $0.02107 $0.02266 $0.01908
$0.02144 $1.01M — +1.76% 06/05/2026 $0.02636 $0.02643 $0.01921
$0.02108 $1.31M — -20.03% 06/04/2026 $0.02854 $0.02937 $0.02597
$0.02637 $4.19M — -7.60% 06/03/2026 $0.02650 $0.03001 $0.02599
$0.02856 $1.19M — +7.77% 06/02/2026 $0.02743 $0.02786 $0.02585
$0.02645 $171.22K — -3.57% 06/01/2026 $0.02794 $0.02843 $0.02702
$0.02743 $223.30K — -1.83% 05/31/2026 $0.02764 $0.02862 $0.02722
$0.02797 $116.27K — +1.19% 05/30/2026 $0.02638 $0.02849 $0.02637
$0.02760 $204.66K — +4.62% 05/29/2026 $0.02613 $0.02707 $0.02555
$0.02639 $287.51K — +1.00% 05/28/2026 $0.02729 $0.02730 $0.02577
$0.02608 $281.43K — -4.43% 05/27/2026 $0.02790 $0.02831 $0.02707
$0.02729 $166.03K — -2.19% 05/26/2026 $0.02861 $0.02880 $0.02771
$0.02787 $178.45K — -2.59% 05/25/2026 $0.02828 $0.02918 $0.02816
$0.02861 $227.60K — +1.17% 05/24/2026 $0.02878 $0.02996 $0.02788
$0.02829 $341.99K — -1.70% 05/23/2026 $0.02805 $0.02930 $0.02754
$0.02876 $234.07K — +2.53% 05/22/2026 $0.02952 $0.02985 $0.02793
$0.02805 $234.93K — -4.98% 05/21/2026 $0.02885 $0.03002 $0.02884
$0.02948 $317.40K — +2.18% 05/20/2026 $0.02852 $0.02946 $0.02841
$0.02883 $215.60K — +1.09% 05/19/2026 $0.02992 $0.03010 $0.02849
$0.02852 $205.67K — -4.68% 05/18/2026 $0.03003 $0.03035 $0.02919
$0.02987 $340.95K — -0.53% 05/17/2026 $0.03047 $0.03190 $0.02923
$0.02998 $248.63K — -1.61% 05/16/2026 $0.03226 $0.03241 $0.03030
$0.03054 $174.70K — -5.33% 05/15/2026 $0.03511 $0.03546 $0.03204
$0.03227 $424.12K — -8.09% 05/14/2026 $0.03513 $0.03550 $0.03394
$0.03514 $332.02K — +0.03% 05/13/2026 $0.03676 $0.03770 $0.03395
$0.03514 $519.99K — -4.41% 05/12/2026 $0.03702 $0.03876 $0.03587
$0.03675 $600.53K — -0.73% 05/11/2026 $0.03844 $0.04008 $0.03601
$0.03703 $1.98M — -3.67% 05/10/2026 $0.03448 $0.04159 $0.03401
$0.03841 $3.20M — +11.40% 05/09/2026 $0.03409 $0.03573 $0.03376
$0.03449 $606.25K — +1.17% 05/08/2026 $0.03461 $0.03486 $0.03308
$0.03403 $360.64K — -1.68% 05/07/2026 $0.03301 $0.03491 $0.03214
$0.03462 $366.57K — +4.88% 05/06/2026 $0.03126 $0.03391 $0.03063
$0.03304 $513.15K — +5.69% 05/05/2026 $0.03181 $0.03207 $0.02993
$0.03127 $488.92K — -1.70% 05/04/2026 $0.03164 $0.03225 $0.03018
$0.03185 $606.43K — +0.66% 05/03/2026 $0.03078 $0.03202 $0.02998
$0.03168 $260.92K — +2.92% 05/02/2026 $0.03007 $0.03131 $0.02986
$0.03081 $156.13K — +2.46% 05/01/2026 $0.03004 $0.03160 $0.02993
$0.03012 $373.69K — +0.27% 04/30/2026 $0.03099 $0.03142 $0.02984
$0.03000 $165.59K — -3.19% 04/29/2026 $0.03229 $0.03254 $0.03038
$0.03091 $420.88K — -4.27% 04/28/2026 $0.03199 $0.03416 $0.03142
$0.03227 $458.89K — +0.88% 04/27/2026 $0.03462 $0.03506 $0.03145
$0.03198 $461.14K — -7.63% 04/26/2026 $0.03496 $0.03591 $0.03407
$0.03462 $456.91K — -0.97% 04/25/2026 $0.03715 $0.03819 $0.03423
$0.03493 $1.66M — -5.98% 04/24/2026 $0.03303 $0.03851 $0.03227
$0.03716 $1.43M — +12.50% 04/23/2026 $0.03450 $0.03525 $0.03139
$0.03304 $766.02K — -4.23% 04/22/2026 $0.03227 $0.03496 $0.03150
$0.03452 $731.25K — +6.97% 04/21/2026 $0.03459 $0.03558 $0.03188
$0.03226 $766.72K — -6.74% 04/20/2026 $0.03378 $0.03574 $0.03341
$0.03459 $785.24K — +2.40% 04/19/2026 $0.03240 $0.03718 $0.03119
$0.03378 $2.76M — +4.26% 04/18/2026 $0.03290 $0.03768 $0.03214
$0.03241 $1.81M — -1.49% 04/17/2026 $0.03001 $0.03690 $0.02944
$0.03288 $2.51M — +9.56% 04/16/2026 $0.02864 $0.03028 $0.02854
$0.02999 $399.87K — +4.71% 04/15/2026 $0.02871 $0.02934 $0.02843
$0.02864 $396.88K — -0.24% 04/14/2026 $0.02820 $0.03026 $0.02790
$0.02871 $739.52K — +1.81% 04/13/2026 $0.02630 $0.02850 $0.02620
$0.02820 $505.97K — +7.22% 04/12/2026 $0.02720 $0.02720 $0.02610
$0.02630 $115.79K — -3.31% 04/11/2026 $0.02710 $0.02760 $0.02670
$0.02720 $114.83K — +0.37% 04/10/2026 $0.02710 $0.02720 $0.02650
$0.02700 $130.77K — -0.37% 04/09/2026 $0.02730 $0.02770 $0.02670
$0.02700 $149.95K — -1.10% 04/08/2026 $0.02840 $0.02850 $0.02710
$0.02720 $243.93K — -4.23% 04/07/2026 $0.02760 $0.02850 $0.02640
$0.02850 $311.64K — +3.26% 04/06/2026 $0.02710 $0.02910 $0.02690
$0.02770 $499.44K — +2.21% 04/05/2026 $0.02790 $0.02790 $0.02620
$0.02710 $221.98K — -2.87% 04/04/2026 $0.02860 $0.02870 $0.02710
$0.02800 $401.04K — -2.10% 04/03/2026 $0.02860 $0.02990 $0.02780
$0.02860 $628.76K — +0.00% 04/02/2026 $0.02950 $0.03300 $0.02830
$0.02860 $2.48M — -3.05% 04/01/2026 $0.02700 $0.02990 $0.02650
$0.02950 $796.21K — +9.26% 03/31/2026 $0.02640 $0.02770 $0.02570
$0.02700 $529.77K — +2.27% 03/30/2026 $0.02700 $0.02730 $0.02490
$0.02640 $557.30K — -2.22% 03/29/2026 $0.02940 $0.02940 $0.02670
$0.02690 $220.32K — -8.50% 03/28/2026 $0.02980 $0.03000 $0.02840
$0.02930 $172.02K — -1.68% 03/27/2026 $0.02860 $0.03030 $0.02850
$0.02980 $369.75K — +4.20% 03/26/2026 $0.03030 $0.03070 $0.02790
$0.02850 $371.97K — -5.94% 03/25/2026 $0.03030 $0.03110 $0.03010
$0.03030 $378.01K — +0.00% 03/24/2026 $0.03000 $0.03160 $0.02980
$0.03040 $286.87K — +1.33% 03/23/2026 $0.02910 $0.03090 $0.02890
$0.03010 $414.82K — +3.44% 03/22/2026 $0.02940 $0.03020 $0.02880
$0.02920 $358.72K — -0.68% 03/21/2026 $0.03120 $0.03220 $0.02910
$0.02940 $539.43K — -5.77% 03/20/2026 $0.03170 $0.03290 $0.03070
$0.03110 $687.87K — -1.89% 03/19/2026 $0.03130 $0.03260 $0.02930
$0.03180 $1.66M — +1.60% 03/18/2026 $0.02960 $0.03230 $0.02930
$0.03120 $1.99M — +5.41% 03/17/2026 $0.02900 $0.03150 $0.02820
$0.02960 $789.63K — +2.07% 03/16/2026 $0.02810 $0.02920 $0.02770
$0.02900 $318.90K — +3.20% 03/15/2026 $0.02780 $0.02890 $0.02750
$0.02800 $426.10K — +0.72% 03/14/2026 $0.02710 $0.03110 $0.02660
$0.02790 $1.45M — +2.95% 03/13/2026 $0.02670 $0.02810 $0.02640
$0.02710 $606.40K — +1.50% 03/12/2026 $0.02630 $0.03470 $0.02590
$0.02660 $3.64M — +1.14% 03/11/2026 $0.02500 $0.02890 $0.02470
$0.02630 $787.59K — +5.20% 03/10/2026 $0.02480 $0.02580 $0.02470
$0.02500 $156.22K — +0.81% 03/09/2026 $0.02430 $0.02540 $0.02420
$0.02480 $87.57K — +2.06% 03/08/2026 $0.02430 $0.02510 $0.02360
$0.02420 $128.15K — -0.41% 03/07/2026 $0.02640 $0.02640 $0.02240
$0.02420 $700.40K — -8.33% 03/06/2026 $0.02680 $0.02740 $0.02590
$0.02630 $187.47K — -1.87% 03/05/2026 $0.02720 $0.02750 $0.02640
$0.02670 $87.78K — -1.84% 03/04/2026 $0.02700 $0.02780 $0.02640
$0.02720 $183.96K — +0.74% 03/03/2026 $0.02610 $0.02760 $0.02580
$0.02710 $166.38K — +3.83% 03/02/2026 $0.02520 $0.02700 $0.02500
$0.02620 $209.88K — +3.97% 03/01/2026 $0.02630 $0.02710 $0.02460
$0.02530 $155.30K — -3.80% 02/28/2026 $0.02600 $0.02630 $0.02420
$0.02620 $206.07K — +0.77% 02/27/2026 $0.02650 $0.02730 $0.02540
$0.02590 $177.22K — -2.26% 02/26/2026 $0.02700 $0.02720 $0.02570
$0.02640 $243.75K — -2.22% 02/25/2026 $0.02610 $0.02770 $0.02600
$0.02710 $204.87K — +3.83% 02/24/2026 $0.02710 $0.02720 $0.02570
$0.02620 $169.52K — -3.32% 02/23/2026 $0.02890 $0.02890 $0.02640
$0.02700 $303.79K — -6.57% 02/22/2026 $0.02850 $0.03000 $0.02810
$0.02880 $361.58K — +1.05% 02/21/2026 $0.03010 $0.03050 $0.02840
$0.02860 $306.17K — -4.98% 02/20/2026 $0.02950 $0.03070 $0.02880
$0.03010 $554.88K — +2.03% 02/19/2026 $0.02880 $0.02960 $0.02820
$0.02950 $367.19K — +2.43% 02/18/2026 $0.03090 $0.03120 $0.02820
$0.02880 $677.63K — -6.80% 02/17/2026 $0.02990 $0.03330 $0.02950
$0.03090 $1.45M — +3.34% 02/16/2026 $0.02870 $0.03180 $0.02820
$0.02990 $1.46M — +4.18% 02/15/2026 $0.02920 $0.03250 $0.02710
$0.02870 $1.97M — -1.71% 02/14/2026 $0.02830 $0.02970 $0.02800
$0.02920 $211.76K — +3.18% 02/13/2026 $0.02700 $0.02870 $0.02650
$0.02830 $130.03K — +4.81% 02/12/2026 $0.02620 $0.02820 $0.02610
$0.02710 $149.35K — +3.44% 02/11/2026 $0.02630 $0.02660 $0.02530
$0.02610 $185.20K — -0.76% 02/10/2026 $0.02660 $0.02680 $0.02580
$0.02620 $95.21K — -1.50% 02/09/2026 $0.02630 $0.02720 $0.02570
$0.02660 $107.86K — +1.14% 02/08/2026 $0.02710 $0.02720 $0.02610
$0.02630 $121.88K — -2.95% 02/07/2026 $0.02680 $0.02770 $0.02630
$0.02710 $204.67K — +1.12% 02/06/2026 $0.02430 $0.02730 $0.02230
$0.02680 $332.64K — +10.29% 02/05/2026 $0.02870 $0.02870 $0.02420
$0.02420 $464.47K — -15.68% 02/04/2026 $0.02910 $0.03000 $0.02810
$0.02870 $315.90K — -1.37% 02/03/2026 $0.03000 $0.03010 $0.02800
$0.02910 $250.62K — -3.00% 02/02/2026 $0.02950 $0.03040 $0.02850
$0.02990 $286.23K — +1.36% 02/01/2026 $0.03100 $0.03140 $0.02890
$0.02950 $276.81K — -4.84% 01/31/2026 $0.03460 $0.03460 $0.02840
$0.03090 $652.33K — -10.69% 01/30/2026 $0.03260 $0.03490 $0.03120
$0.03460 $530.26K — +6.13% 01/29/2026 $0.03820 $0.03820 $0.03200
$0.03260 $766.30K — -14.66% 01/28/2026 $0.03980 $0.04000 $0.03790
$0.03810 $200.29K — -4.27% 01/27/2026 $0.03880 $0.04050 $0.03760
$0.03990 $678.00K — +2.84% 01/26/2026 $0.03940 $0.04040 $0.03820
$0.03880 $540.28K — -1.52% 01/25/2026 $0.04090 $0.04190 $0.03830
$0.03950 $1.12M — -3.42% 01/24/2026 $0.04020 $0.04180 $0.04010
$0.04090 $189.71K — +1.74% 01/23/2026 $0.04020 $0.04150 $0.03960
$0.04020 $290.06K — +0.00% 01/22/2026 $0.04140 $0.04200 $0.04000
$0.04030 $209.06K — -2.66% 01/21/2026 $0.04110 $0.04230 $0.03990
$0.04140 $311.72K — +0.73% 01/20/2026 $0.04320 $0.04400 $0.04080
$0.04100 $330.69K — -5.09% 01/19/2026 $0.04510 $0.04510 $0.03780
$0.04320 $567.06K — -4.21% 01/18/2026 $0.04840 $0.05180 $0.04520
$0.04520 $1.44M — -6.61% 01/17/2026 $0.04710 $0.04880 $0.04650
$0.04830 $447.96K — +2.55% 01/16/2026 $0.04530 $0.04700 $0.04490
$0.04700 $274.59K — +3.75% 01/15/2026 $0.04690 $0.04710 $0.04460
$0.04520 $353.76K — -3.62% 01/14/2026 $0.04690 $0.04890 $0.04630
$0.04690 $634.45K — +0.00% 01/13/2026 $0.04500 $0.04750 $0.04480
$0.04690 $286.24K — +4.22% 01/12/2026 $0.04510 $0.04640 $0.04430
$0.04490 $318.57K — -0.44% 01/11/2026 $0.04640 $0.04740 $0.04450
$0.04520 $311.38K — -2.59% 01/10/2026 $0.04650 $0.04740 $0.04560
$0.04630 $410.90K — -0.43% 01/09/2026 $0.04520 $0.04880 $0.04520
$0.04640 $1.03M — +2.65% 01/08/2026 $0.04530 $0.04580 $0.04340
$0.04520 $295.64K — -0.22% 01/07/2026 $0.04710 $0.04750 $0.04480
$0.04530 $494.43K — -3.82% 01/06/2026 $0.04660 $0.04840 $0.04500
$0.04710 $1.05M — +1.07% 01/05/2026 $0.04540 $0.04720 $0.04390
$0.04660 $618.71K — +2.64% 01/04/2026 $0.04460 $0.04700 $0.04300
$0.04530 $1.25M — +1.57% 01/03/2026 $0.04330 $0.04570 $0.04220
$0.04450 $1.11M — +2.77% 01/02/2026 $0.04120 $0.04360 $0.04070
$0.04320 $488.50K — +4.85% 01/01/2026 $0.03990 $0.04140 $0.03960
$0.04120 $517.23K — +3.26% 12/31/2025 $0.04130 $0.04170 $0.03880
$0.03990 $1.09M — -3.39% 12/30/2025 $0.04210 $0.05150 $0.04120
$0.04130 $3.30M — -1.90% 12/29/2025 $0.04180 $0.04460 $0.04000
$0.04200 $1.58M — +0.48% 12/28/2025 $0.04390 $0.04410 $0.04110
$0.04190 $604.14K — -4.56% 12/27/2025 $0.04240 $0.04390 $0.04060
$0.04390 $873.85K — +3.54% 12/26/2025 $0.04160 $0.04260 $0.03990
$0.04240 $1.01M — +1.92% 12/25/2025 $0.04200 $0.04410 $0.04140
$0.04140 $1.25M — -1.43% 12/24/2025 $0.03990 $0.04510 $0.03830
$0.04200 $3.24M — +5.26% 12/23/2025 $0.03840 $0.04200 $0.03780
$0.03990 $1.36M — +3.91% 12/22/2025 $0.03780 $0.03890 $0.03720
$0.03840 $372.01K — +1.59% 12/21/2025 $0.03910 $0.03940 $0.03680
$0.03780 $373.07K — -3.32% 12/20/2025 $0.03850 $0.03960 $0.03830
$0.03900 $582.23K — +1.30% 12/19/2025 $0.03590 $0.03880 $0.03550
$0.03850 $648.88K — +7.24% 12/18/2025 $0.03810 $0.03830 $0.03500
$0.03590 $5.93M — -5.77% 12/17/2025 $0.04100 $0.04130 $0.03800
$0.03800 $662.43K — -7.32% 12/16/2025 $0.04200 $0.04220 $0.04080
$0.04120 $336.48K — -1.90% 12/15/2025 $0.04340 $0.04480 $0.04030
$0.04210 $386.36K — -3.00% 12/14/2025 $0.04680 $0.04680 $0.04290
$0.04320 $297.60K — -7.69% 12/13/2025 $0.04690 $0.04740 $0.04620
$0.04680 $190.76K — -0.21% 12/12/2025 $0.04900 $0.04940 $0.04590
$0.04670 $338.29K — -4.69% 12/11/2025 $0.05020 $0.05030 $0.04740
$0.04890 $466.19K — -2.59% 12/10/2025 $0.05240 $0.05260 $0.04980
$0.05030 $471.56K — -4.01% 12/09/2025 $0.05200 $0.05460 $0.05080
$0.05240 $588.19K — +0.77% 12/08/2025 $0.05120 $0.05360 $0.05100
$0.05200 $311.01K — +1.56% 12/07/2025 $0.05280 $0.05330 $0.05000
$0.05130 $519.70K — -2.84% 12/06/2025 $0.05060 $0.05310 $0.05040
$0.05290 $300.48K — +4.55% 12/05/2025 $0.05200 $0.05270 $0.04920
$0.05060 $449.83K — -2.69% 12/04/2025 $0.05570 $0.05620 $0.05120
$0.05200 $514.04K — -6.64% 12/03/2025 $0.05490 $0.05740 $0.05390
$0.05560 $721.95K — +1.28% 12/02/2025 $0.05110 $0.05560 $0.05060
$0.05480 $742.77K — +7.24% 12/01/2025 $0.05540 $0.05570 $0.04970
$0.05110 $797.86K — -7.76% 11/30/2025 $0.05620 $0.05710 $0.05540
$0.05540 $287.42K — -1.42% 11/29/2025 $0.05910 $0.05950 $0.05600
$0.05620 $341.30K — -4.91% 11/28/2025 $0.06140 $0.06160 $0.05830
$0.05910 $427.67K — -3.75% 11/27/2025 $0.06100 $0.06260 $0.06050
$0.06140 $293.27K — +0.66% 11/26/2025 $0.06180 $0.06230 $0.05920
$0.06100 $436.70K — -1.29% 11/25/2025 $0.06110 $0.06270 $0.05930
$0.06180 $457.33K — +1.15% 11/24/2025 $0.05880 $0.06190 $0.05740
$0.06130 $627.90K — +4.25% 11/23/2025 $0.05840 $0.05990 $0.05830
$0.05880 $320.36K — +0.68% 11/22/2025 $0.06050 $0.06150 $0.05760
$0.05850 $653.29K — -3.31% 11/21/2025 $0.06510 $0.06670 $0.05780
$0.06060 $1.48M — -6.91% 11/20/2025 $0.06420 $0.07240 $0.06340
$0.06510 $2.34M — +1.40% 11/19/2025 $0.06470 $0.06650 $0.06080
$0.06450 $1.06M — -0.31% 11/18/2025 $0.06340 $0.06550 $0.06170
$0.06460 $465.24K — +1.89% 11/17/2025 $0.06590 $0.06750 $0.06210
$0.06350 $604.41K — -3.64% 11/16/2025 $0.06800 $0.06850 $0.06360
$0.06590 $674.17K — -3.09% 11/15/2025 $0.06670 $0.06940 $0.06670
$0.06800 $366.32K — +1.95% 11/14/2025 $0.06950 $0.06990 $0.06450
$0.06670 $1.01M — -4.03% 11/13/2025 $0.07290 $0.07560 $0.06740
$0.06960 $1.28M — -4.53% 11/12/2025 $0.07150 $0.07640 $0.07030
$0.07300 $990.82K — +2.10% 11/11/2025 $0.07740 $0.07920 $0.07150
$0.07160 $1.11M — -7.49% 11/10/2025 $0.07460 $0.07900 $0.07420
$0.07730 $1.18M — +3.62%
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app