CoinXview PortfolioApp
EN
Coin: 1,250Exchanges: 22Market cap: $2.27T −3.03%Vol 24h: $45.81BDominance: BTC 58.1% ETH 9.9%ETH gas: 0.25 gweiFear & Greed: 13/100

Hamster Kombat (HMSTR) price history

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

Monthly returns HMSTR

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-8.6%-19%-15%+15%+10%+12%-11%+3.7%-2.1%-18%+0.5%—-34%
2025-9.2%-28%+11%+20%-22%-66%+7.5%-7.1%-11%-38%-40%-7.6%-93%
2024—————————-51%+53%-27%-46%
Monthly average-8.9%-23%-2.2%+17%-5.7%-27%-1.7%-1.7%-6.4%-36%+6.6%-17%
Up years0/20/21/22/21/21/21/21/20/20/31/20/2

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
11/14/2026$0.0001436$0.0001445$0.0001324 $0.0001406$1.34M$9.05M-2.09%
11/13/2026$0.0001363$0.0001468$0.0001326 $0.0001437$1.03M$9.25M+5.43%
11/12/2026$0.0001318$0.0001382$0.0001297 $0.0001364$968.89K$8.78M+3.49%
11/11/2026$0.0001312$0.0001348$0.0001284 $0.0001318$444.55K$8.48M+0.46%
11/10/2026$0.0001293$0.0001319$0.0001265 $0.0001313$419.06K$8.45M+1.55%
11/09/2026$0.0001255$0.0001338$0.0001219 $0.0001294$598.31K$8.33M+3.11%
11/08/2026$0.0001326$0.0001460$0.0001175 $0.0001250$3.13M$8.05M-5.73%
11/07/2026$0.0001298$0.0001500$0.0001275 $0.0001327$2.87M$8.54M+2.23%
11/06/2026$0.0001260$0.0001332$0.0001260 $0.0001298$181.31K$8.36M+3.02%
11/05/2026$0.0001361$0.0001368$0.0001233 $0.0001259$281.08K$8.10M-7.49%
11/04/2026$0.0001363$0.0001401$0.0001314 $0.0001362$231.70K$8.77M-0.07%
11/03/2026$0.0001355$0.0001374$0.0001333 $0.0001360$162.43K$8.76M+0.37%
11/02/2026$0.0001380$0.0001391$0.0001333 $0.0001354$216.03K$8.72M-1.88%
11/01/2026$0.0001399$0.0001405$0.0001369 $0.0001380$128.71K$8.88M-1.36%
10/31/2026$0.0001406$0.0001424$0.0001391 $0.0001399$152.51K$9.01M-0.50%
10/30/2026$0.0001344$0.0001412$0.0001275 $0.0001407$462.96K$9.06M+4.69%
10/29/2026$0.0001448$0.0001453$0.0001305 $0.0001346$52.31K$8.66M-7.04%
10/28/2026$0.0001436$0.0001462$0.0001413 $0.0001447$198.82K$9.32M+0.77%
10/27/2026$0.0001412$0.0001440$0.0001384 $0.0001436$196.13K$9.24M+1.70%
10/26/2026$0.0001399$0.0001431$0.0001371 $0.0001410$122.77K$9.08M+0.79%
10/25/2026$0.0001447$0.0001451$0.0001384 $0.0001399$191.27K$9.01M-3.32%
10/24/2026$0.0001434$0.0001475$0.0001395 $0.0001450$295.46K$9.33M+1.12%
10/23/2026$0.0001424$0.0001489$0.0001399 $0.0001434$225.07K$9.23M+0.70%
10/22/2026$0.0001490$0.0001495$0.0001402 $0.0001419$213.14K$9.13M-4.77%
10/21/2026$0.0001486$0.0001518$0.0001478 $0.0001490$226.32K$9.59M+0.27%
10/20/2026$0.0001442$0.0001498$0.0001419 $0.0001486$150.83K$9.57M+3.05%
10/19/2026$0.0001439$0.0001450$0.0001419 $0.0001440$154.59K$9.27M+0.07%
10/18/2026$0.0001486$0.0001490$0.0001376 $0.0001439$272.47K$9.26M-3.16%
10/17/2026$0.0001550$0.0001552$0.0001447 $0.0001484$270.75K$9.55M-4.26%
10/16/2026$0.0001560$0.0001582$0.0001524 $0.0001551$173.93K$9.98M-0.58%
10/15/2026$0.0001566$0.0001570$0.0001469 $0.0001559$495.46K$10.04M-0.45%
10/14/2026$0.0001598$0.0001610$0.0001538 $0.0001563$295.37K$10.06M-2.19%
10/13/2026$0.0001579$0.0001625$0.0001512 $0.0001598$302.23K$10.29M+1.20%
10/12/2026$0.0001653$0.0001677$0.0001574 $0.0001579$527.53K$10.16M-4.48%
10/11/2026$0.0001637$0.0001756$0.0001613 $0.0001654$995.54K$10.65M+1.04%
10/10/2026$0.0001629$0.0001670$0.0001626 $0.0001637$280.73K$10.54M+0.49%
10/09/2026$0.0001586$0.0001631$0.0001582 $0.0001629$291.69K$10.49M+2.71%
10/08/2026$0.0001645$0.0001654$0.0001529 $0.0001585$459.02K$10.20M-3.65%
10/07/2026$0.0001706$0.0001707$0.0001600 $0.0001645$513.46K$10.59M-3.58%
10/06/2026$0.0001718$0.0001727$0.0001683 $0.0001705$271.53K$10.98M-0.76%
10/05/2026$0.0001721$0.0001740$0.0001694 $0.0001718$392.80K$11.06M-0.17%
10/04/2026$0.0001722$0.0001741$0.0001708 $0.0001721$262.37K$11.08M-0.06%
10/03/2026$0.0001728$0.0001740$0.0001700 $0.0001722$338.11K$11.09M-0.35%
10/02/2026$0.0001700$0.0001797$0.0001653 $0.0001728$916.67K$11.12M+1.65%
10/01/2026$0.0001708$0.0001734$0.0001677 $0.0001700$298.15K—-0.47%
09/30/2026$0.0001688$0.0001734$0.0001680 $0.0001710$476.59K—+1.30%
09/29/2026$0.0001708$0.0001732$0.0001657 $0.0001687$451.59K—-1.23%
09/28/2026$0.0001797$0.0001808$0.0001658 $0.0001706$567.66K—-5.06%
09/27/2026$0.0001799$0.0001817$0.0001765 $0.0001797$355.91K—-0.11%
09/26/2026$0.0001797$0.0001835$0.0001765 $0.0001800$518.62K—+0.17%
09/25/2026$0.0001778$0.0001820$0.0001749 $0.0001796$671.95K—+1.01%
09/24/2026$0.0001712$0.0001811$0.0001695 $0.0001777$539.96K—+3.80%
09/23/2026$0.0001864$0.0001869$0.0001685 $0.0001712$942.04K—-8.15%
09/22/2026$0.0001770$0.0001877$0.0001744 $0.0001864$1.09M—+5.31%
09/21/2026$0.0001708$0.0001779$0.0001682 $0.0001772$807.14K—+3.75%
09/20/2026$0.0001700$0.0001769$0.0001638 $0.0001707$755.59K—+0.41%
09/19/2026$0.0001677$0.0001716$0.0001648 $0.0001700$487.12K—+1.37%
09/18/2026$0.0001606$0.0001682$0.0001603 $0.0001677$459.36K—+4.42%
09/17/2026$0.0001575$0.0001610$0.0001560 $0.0001605$305.10K—+1.90%
09/16/2026$0.0001563$0.0001576$0.0001519 $0.0001573$357.58K—+0.64%
09/15/2026$0.0001606$0.0001608$0.0001537 $0.0001563$331.40K—-2.68%
09/14/2026$0.0001591$0.0001632$0.0001584 $0.0001607$310.16K—+1.01%
09/13/2026$0.0001620$0.0001639$0.0001577 $0.0001590$304.52K—-1.85%
09/12/2026$0.0001623$0.0001653$0.0001613 $0.0001619$199.36K—-0.25%
09/11/2026$0.0001587$0.0001654$0.0001564 $0.0001623$362.83K—+2.27%
09/10/2026$0.0001635$0.0001654$0.0001572 $0.0001584$661.30K—-3.12%
09/09/2026$0.0001749$0.0001762$0.0001510 $0.0001635$891.14K—-6.52%
09/08/2026$0.0001766$0.0001802$0.0001714 $0.0001746$699.45K—-1.13%
09/07/2026$0.0001767$0.0001798$0.0001737 $0.0001765$404.02K—-0.11%
09/06/2026$0.0001808$0.0001825$0.0001753 $0.0001765$497.92K—-2.38%
09/05/2026$0.0001780$0.0001842$0.0001774 $0.0001808$578.29K—+1.57%
09/04/2026$0.0001770$0.0001785$0.0001702 $0.0001780$737.38K—+0.56%
09/03/2026$0.0001701$0.0001796$0.0001689 $0.0001767$764.62K—+3.88%
09/02/2026$0.0001691$0.0001728$0.0001673 $0.0001702$517.18K—+0.65%
09/01/2026$0.0001747$0.0001768$0.0001685 $0.0001692$610.02K—-3.15%
08/31/2026$0.0001700$0.0001788$0.0001696 $0.0001746$753.19K—+2.71%
08/30/2026$0.0001778$0.0001795$0.0001676 $0.0001702$550.60K—-4.27%
08/29/2026$0.0001816$0.0001820$0.0001722 $0.0001779$620.13K—-2.04%
08/28/2026$0.0001806$0.0001849$0.0001728 $0.0001818$994.21K—+0.66%
08/27/2026$0.0001841$0.0001850$0.0001795 $0.0001809$501.60K—-1.74%
08/26/2026$0.0001780$0.0001862$0.0001777 $0.0001841$679.25K—+3.43%
08/25/2026$0.0001837$0.0001867$0.0001738 $0.0001780$563.02K—-3.10%
08/24/2026$0.0001897$0.0001897$0.0001810 $0.0001836$886.15K—-3.22%
08/23/2026$0.0001846$0.0001970$0.0001758 $0.0001898$1.16M—+2.82%
08/22/2026$0.0001944$0.0002296$0.0001764 $0.0001845$3.93M—-5.09%
08/21/2026$0.0001830$0.0001968$0.0001822 $0.0001943$1.17M—+6.17%
08/20/2026$0.0001780$0.0001854$0.0001757 $0.0001830$883.53K—+2.81%
08/19/2026$0.0001723$0.0001811$0.0001718 $0.0001781$624.49K—+3.37%
08/18/2026$0.0001761$0.0001762$0.0001713 $0.0001723$303.62K—-2.16%
08/17/2026$0.0001719$0.0001801$0.0001700 $0.0001764$539.33K—+2.62%
08/16/2026$0.0001737$0.0001770$0.0001705 $0.0001719$452.44K—-1.04%
08/15/2026$0.0001795$0.0001804$0.0001717 $0.0001738$511.72K—-3.18%
08/14/2026$0.0001776$0.0001843$0.0001748 $0.0001796$742.43K—+1.13%
08/13/2026$0.0001781$0.0001820$0.0001740 $0.0001776$540.81K—-0.28%
08/12/2026$0.0001850$0.0001922$0.0001750 $0.0001780$1.06M—-3.78%
08/11/2026$0.0001880$0.0001962$0.0001835 $0.0001849$1.15M—-1.65%
08/10/2026$0.0002025$0.0002059$0.0001856 $0.0001882$1.21M—-7.06%
08/09/2026$0.0002165$0.0002320$0.0001906 $0.0002025$4.72M—-6.47%
08/08/2026$0.0001998$0.0002177$0.0001877 $0.0002166$4.00M—+8.41%
08/07/2026$0.0001859$0.0002122$0.0001834 $0.0001998$2.66M—+7.48%
08/06/2026$0.0002010$0.0002109$0.0001791 $0.0001862$3.21M—-7.36%
08/05/2026$0.0001711$0.0002023$0.0001696 $0.0002012$3.73M—+17.59%
08/04/2026$0.0001731$0.0001742$0.0001687 $0.0001711$679.47K—-1.16%
08/03/2026$0.0001684$0.0001807$0.0001675 $0.0001731$1.21M—+2.79%
08/02/2026$0.0001691$0.0001709$0.0001665 $0.0001684$326.30K—-0.41%
08/01/2026$0.0001683$0.0001707$0.0001645 $0.0001690$465.64K—+0.42%
07/31/2026$0.0001638$0.0001710$0.0001636 $0.0001680$573.77K—+2.56%
07/30/2026$0.0001681$0.0001700$0.0001633 $0.0001639$392.16K—-2.50%
07/29/2026$0.0001686$0.0001705$0.0001633 $0.0001681$575.61K—-0.30%
07/28/2026$0.0001720$0.0001750$0.0001670 $0.0001686$625.48K—-1.98%
07/27/2026$0.0001810$0.0001820$0.0001705 $0.0001722$668.18K—-4.86%
07/26/2026$0.0001766$0.0001825$0.0001736 $0.0001809$735.46K—+2.43%
07/25/2026$0.0001794$0.0001852$0.0001740 $0.0001767$1.16M—-1.51%
07/24/2026$0.0001777$0.0001818$0.0001739 $0.0001794$882.25K—+0.96%
07/23/2026$0.0001823$0.0001828$0.0001754 $0.0001777$1.03M—-2.52%
07/22/2026$0.0001800$0.0001898$0.0001773 $0.0001822$2.17M—+1.22%
07/21/2026$0.0001736$0.0001988$0.0001702 $0.0001801$3.65M—+3.74%
07/20/2026$0.0001793$0.0001832$0.0001717 $0.0001736$1.25M—-3.18%
07/19/2026$0.0001827$0.0001860$0.0001760 $0.0001793$1.30M—-1.86%
07/18/2026$0.0001806$0.0001875$0.0001740 $0.0001827$1.38M—+1.16%
07/17/2026$0.0001887$0.0001936$0.0001765 $0.0001805$1.75M—-4.35%
07/16/2026$0.0001891$0.0002027$0.0001835 $0.0001886$3.45M—-0.26%
07/15/2026$0.0001937$0.0001970$0.0001875 $0.0001890$1.69M—-2.43%
07/14/2026$0.0002003$0.0002033$0.0001921 $0.0001938$1.68M—-3.25%
07/13/2026$0.0002074$0.0002157$0.0001933 $0.0002003$2.57M—-3.42%
07/12/2026$0.0002012$0.0002221$0.0002004 $0.0002076$4.13M—+3.18%
07/11/2026$0.0002112$0.0002430$0.0002006 $0.0002014$12.07M—-4.64%
07/10/2026$0.0001921$0.0002168$0.0001837 $0.0002112$5.53M—+9.94%
07/09/2026$0.0002017$0.0002121$0.0001904 $0.0001923$4.47M—-4.66%
07/08/2026$0.0002580$0.0002603$0.0001884 $0.0002017$13.44M—-21.82%
07/07/2026$0.0003930$0.0003935$0.0002536 $0.0002579$10.96M—-34.38%
07/06/2026$0.0003103$0.0004095$0.0002579 $0.0003928$19.08M—+26.59%
07/05/2026$0.0003385$0.0003651$0.0002846 $0.0003103$17.47M—-8.33%
07/04/2026$0.0002576$0.0004399$0.0002486 $0.0003385$46.87M—+31.41%
07/03/2026$0.0001883$0.0002592$0.0001844 $0.0002568$9.16M—+36.38%
07/02/2026$0.0001857$0.0001926$0.0001845 $0.0001882$847.39K—+1.35%
07/01/2026$0.0001885$0.0001939$0.0001837 $0.0001854$903.16K—-1.64%
06/30/2026$0.0001920$0.0001955$0.0001830 $0.0001885$920.76K—-1.82%
06/29/2026$0.0001730$0.0001981$0.0001728 $0.0001919$1.48M—+10.92%
06/28/2026$0.0001843$0.0001868$0.0001717 $0.0001730$724.95K—-6.13%
06/27/2026$0.0001790$0.0001900$0.0001731 $0.0001842$1.52M—+2.91%
06/26/2026$0.0001592$0.0001859$0.0001565 $0.0001789$5.64M—+12.37%
06/25/2026$0.0001504$0.0001598$0.0001392 $0.0001593$1.78M—+5.92%
06/24/2026$0.0001636$0.0001683$0.0001462 $0.0001504$1.67M—-8.07%
06/23/2026$0.0001672$0.0001784$0.0001620 $0.0001637$1.92M—-2.09%
06/22/2026$0.0001838$0.0002200$0.0001647 $0.0001671$10.40M—-9.09%
06/21/2026$0.0001587$0.0001877$0.0001564 $0.0001839$5.22M—+15.88%
06/20/2026$0.0001543$0.0001608$0.0001478 $0.0001589$1.03M—+2.98%
06/19/2026$0.0001531$0.0001594$0.0001515 $0.0001544$1.54M—+0.85%
06/18/2026$0.0001646$0.0001699$0.0001505 $0.0001531$1.73M—-6.99%
06/17/2026$0.0001754$0.0001800$0.0001620 $0.0001646$2.25M—-6.16%
06/16/2026$0.0001694$0.0001899$0.0001614 $0.0001754$7.63M—+3.54%
06/15/2026$0.0001663$0.0001752$0.0001548 $0.0001695$3.84M—+1.92%
06/14/2026$0.0001652$0.0001811$0.0001606 $0.0001664$6.04M—+0.73%
06/13/2026$0.0001948$0.0002032$0.0001641 $0.0001653$7.97M—-15.14%
06/12/2026$0.0002669$0.0003837$0.0001835 $0.0001948$30.72M—-27.01%
06/11/2026$0.0002631$0.0003254$0.0002084 $0.0002671$28.97M—+1.52%
06/10/2026$0.0001735$0.0002697$0.0001729 $0.0002629$16.75M—+51.53%
06/09/2026$0.0001692$0.0001832$0.0001667 $0.0001737$1.49M—+2.66%
06/08/2026$0.0001869$0.0001889$0.0001610 $0.0001692$1.26M—-9.47%
06/07/2026$0.0001771$0.0001906$0.0001739 $0.0001869$779.78K—+5.53%
06/06/2026$0.0001603$0.0001837$0.0001598 $0.0001771$2.02M—+10.48%
06/05/2026$0.0001546$0.0001690$0.0001200 $0.0001603$4.12M—+3.69%
06/04/2026$0.0001494$0.0001699$0.0001216 $0.0001550$2.15M—+3.75%
06/03/2026$0.0001556$0.0001720$0.0001480 $0.0001492$1.12M—-4.11%
06/02/2026$0.0001700$0.0001707$0.0001520 $0.0001553$388.77K—-8.65%
06/01/2026$0.0001678$0.0001743$0.0001652 $0.0001700$604.42K—+1.31%
05/31/2026$0.0001628$0.0001696$0.0001616 $0.0001679$342.50K—+3.13%
05/30/2026$0.0001651$0.0001691$0.0001618 $0.0001628$374.95K—-1.39%
05/29/2026$0.0001666$0.0001891$0.0001564 $0.0001651$2.33M—-0.90%
05/28/2026$0.0001676$0.0001712$0.0001542 $0.0001672$719.35K—-0.24%
05/27/2026$0.0001690$0.0001776$0.0001604 $0.0001677$1.04M—-0.77%
05/26/2026$0.0001604$0.0001819$0.0001527 $0.0001691$4.82M—+5.42%
05/25/2026$0.0001414$0.0001800$0.0001410 $0.0001607$7.33M—+13.65%
05/24/2026$0.0001481$0.0001484$0.0001371 $0.0001413$139.62K—-4.59%
05/23/2026$0.0001450$0.0001502$0.0001409 $0.0001483$277.89K—+2.28%
05/22/2026$0.0001522$0.0001532$0.0001437 $0.0001452$218.63K—-4.60%
05/21/2026$0.0001511$0.0001537$0.0001493 $0.0001524$196.96K—+0.86%
05/20/2026$0.0001472$0.0001518$0.0001465 $0.0001509$175.61K—+2.51%
05/19/2026$0.0001486$0.0001508$0.0001463 $0.0001472$231.25K—-0.94%
05/18/2026$0.0001478$0.0001503$0.0001443 $0.0001483$319.96K—+0.34%
05/17/2026$0.0001537$0.0001565$0.0001423 $0.0001477$369.51K—-3.90%
05/16/2026$0.0001584$0.0001612$0.0001507 $0.0001536$266.29K—-3.03%
05/15/2026$0.0001673$0.0001691$0.0001559 $0.0001584$416.30K—-5.32%
05/14/2026$0.0001675$0.0001718$0.0001636 $0.0001670$615.84K—-0.30%
05/13/2026$0.0001778$0.0001817$0.0001639 $0.0001676$758.36K—-5.74%
05/12/2026$0.0001839$0.0001857$0.0001734 $0.0001781$1.10M—-3.15%
05/11/2026$0.0001817$0.0001849$0.0001770 $0.0001839$643.85K—+1.21%
05/10/2026$0.0001820$0.0001863$0.0001747 $0.0001816$1.02M—-0.22%
05/09/2026$0.0001903$0.0001954$0.0001811 $0.0001820$1.95M—-4.36%
05/08/2026$0.0002136$0.0002312$0.0001799 $0.0001904$5.44M—-10.86%
05/07/2026$0.0001928$0.0002464$0.0001908 $0.0002137$12.76M—+10.84%
05/06/2026$0.0001745$0.0002007$0.0001710 $0.0001929$6.42M—+10.54%
05/05/2026$0.0001732$0.0001994$0.0001671 $0.0001747$11.52M—+0.87%
05/04/2026$0.0001562$0.0001765$0.0001548 $0.0001734$1.46M—+11.01%
05/03/2026$0.0001560$0.0001584$0.0001534 $0.0001562$200.18K—+0.13%
05/02/2026$0.0001526$0.0001576$0.0001515 $0.0001561$165.63K—+2.29%
05/01/2026$0.0001522$0.0001563$0.0001516 $0.0001523$269.58K—+0.07%
04/30/2026$0.0001574$0.0001627$0.0001510 $0.0001522$818.66K—-3.30%
04/29/2026$0.0001540$0.0001602$0.0001466 $0.0001573$856.08K—+2.14%
04/28/2026$0.0001543$0.0001548$0.0001503 $0.0001538$167.26K—-0.32%
04/27/2026$0.0001578$0.0001601$0.0001511 $0.0001544$351.43K—-2.15%
04/26/2026$0.0001560$0.0001590$0.0001543 $0.0001578$185.40K—+1.15%
04/25/2026$0.0001568$0.0001626$0.0001545 $0.0001560$332.58K—-0.51%
04/24/2026$0.0001557$0.0001599$0.0001548 $0.0001567$264.66K—+0.64%
04/23/2026$0.0001544$0.0001558$0.0001515 $0.0001558$258.98K—+0.91%
04/22/2026$0.0001553$0.0001597$0.0001542 $0.0001542$188.47K—-0.71%
04/21/2026$0.0001545$0.0001578$0.0001510 $0.0001551$259.61K—+0.39%
04/20/2026$0.0001481$0.0001578$0.0001465 $0.0001545$331.62K—+4.32%
04/19/2026$0.0001530$0.0001596$0.0001476 $0.0001480$1.01M—-3.27%
04/18/2026$0.0001636$0.0001736$0.0001521 $0.0001530$1.66M—-6.48%
04/17/2026$0.0001815$0.0002080$0.0001594 $0.0001638$3.60M—-9.75%
04/16/2026$0.0001478$0.0001818$0.0001470 $0.0001814$2.45M—+22.73%
04/15/2026$0.0001466$0.0001495$0.0001439 $0.0001478$393.55K—+0.82%
04/14/2026$0.0001481$0.0001527$0.0001443 $0.0001465$586.06K—-1.08%
04/13/2026$0.0001382$0.0001488$0.0001373 $0.0001480$569.04K—+7.09%
04/12/2026$0.0001456$0.0001460$0.0001373 $0.0001382$353.79K—-5.08%
04/11/2026$0.0001444$0.0001490$0.0001415 $0.0001457$308.78K—+0.90%
04/10/2026$0.0001398$0.0001552$0.0001369 $0.0001444$920.56K—+3.29%
04/09/2026$0.0001398$0.0001440$0.0001383 $0.0001398$208.63K—+0.00%
04/08/2026$0.0001435$0.0001451$0.0001392 $0.0001398$366.46K—-2.58%
04/07/2026$0.0001370$0.0001438$0.0001323 $0.0001435$165.18K—+4.74%
04/06/2026$0.0001379$0.0001424$0.0001363 $0.0001370$194.27K—-0.65%
04/05/2026$0.0001386$0.0001387$0.0001331 $0.0001379$183.89K—-0.51%
04/04/2026$0.0001418$0.0001420$0.0001366 $0.0001386$199.79K—-2.26%
04/03/2026$0.0001375$0.0001448$0.0001372 $0.0001420$417.71K—+3.27%
04/02/2026$0.0001366$0.0001410$0.0001319 $0.0001375$677.31K—+0.66%
04/01/2026$0.0001329$0.0001374$0.0001310 $0.0001368$259.47K—+2.93%
03/31/2026$0.0001332$0.0001348$0.0001307 $0.0001329$202.98K—-0.23%
03/30/2026$0.0001308$0.0001399$0.0001308 $0.0001331$263.21K—+1.76%
03/29/2026$0.0001327$0.0001338$0.0001290 $0.0001308$157.16K—-1.43%
03/28/2026$0.0001355$0.0001366$0.0001324 $0.0001326$136.55K—-2.14%
03/27/2026$0.0001394$0.0001400$0.0001341 $0.0001354$185.37K—-2.87%
03/26/2026$0.0001451$0.0001451$0.0001374 $0.0001394$180.40K—-3.93%
03/25/2026$0.0001454$0.0001462$0.0001434 $0.0001450$187.53K—-0.28%
03/24/2026$0.0001482$0.0001486$0.0001434 $0.0001453$191.67K—-1.96%
03/23/2026$0.0001441$0.0001500$0.0001432 $0.0001484$245.02K—+2.98%
03/22/2026$0.0001500$0.0001505$0.0001420 $0.0001440$197.34K—-4.00%
03/21/2026$0.0001556$0.0001563$0.0001491 $0.0001500$183.76K—-3.60%
03/20/2026$0.0001556$0.0001568$0.0001536 $0.0001559$111.38K—+0.19%
03/19/2026$0.0001601$0.0001612$0.0001535 $0.0001556$182.09K—-2.81%
03/18/2026$0.0001668$0.0001694$0.0001571 $0.0001601$269.98K—-4.02%
03/17/2026$0.0001685$0.0001692$0.0001651 $0.0001668$225.09K—-1.01%
03/16/2026$0.0001651$0.0001697$0.0001642 $0.0001685$224.07K—+2.06%
03/15/2026$0.0001628$0.0001659$0.0001608 $0.0001650$172.63K—+1.35%
03/14/2026$0.0001627$0.0001659$0.0001595 $0.0001628$276.13K—+0.06%
03/13/2026$0.0001611$0.0001666$0.0001611 $0.0001629$366.20K—+1.12%
03/12/2026$0.0001605$0.0001636$0.0001574 $0.0001610$385.49K—+0.31%
03/11/2026$0.0001577$0.0001749$0.0001575 $0.0001603$1.72M—+1.65%
03/10/2026$0.0001524$0.0001597$0.0001516 $0.0001578$602.67K—+3.54%
03/09/2026$0.0001483$0.0001565$0.0001478 $0.0001521$561.29K—+2.56%
03/08/2026$0.0001516$0.0001540$0.0001461 $0.0001483$273.53K—-2.18%
03/07/2026$0.0001552$0.0001555$0.0001507 $0.0001514$160.76K—-2.45%
03/06/2026$0.0001574$0.0001598$0.0001528 $0.0001552$187.39K—-1.40%
03/05/2026$0.0001599$0.0001603$0.0001546 $0.0001573$228.14K—-1.63%
03/04/2026$0.0001564$0.0001625$0.0001542 $0.0001600$295.64K—+2.30%
03/03/2026$0.0001576$0.0001596$0.0001535 $0.0001566$240.31K—-0.63%
03/02/2026$0.0001512$0.0001636$0.0001500 $0.0001575$478.60K—+4.17%
03/01/2026$0.0001571$0.0001610$0.0001470 $0.0001511$259.98K—-3.82%
02/28/2026$0.0001601$0.0001621$0.0001469 $0.0001572$627.32K—-1.81%
02/27/2026$0.0001609$0.0001730$0.0001565 $0.0001600$1.21M—-0.56%
02/26/2026$0.0001701$0.0001711$0.0001540 $0.0001607$1.09M—-5.53%
02/25/2026$0.0001644$0.0001736$0.0001631 $0.0001701$282.96K—+3.47%
02/24/2026$0.0001583$0.0001670$0.0001539 $0.0001641$495.39K—+3.66%
02/23/2026$0.0001746$0.0001757$0.0001576 $0.0001582$813.44K—-9.39%
02/22/2026$0.0001765$0.0001785$0.0001714 $0.0001743$320.88K—-1.25%
02/21/2026$0.0001814$0.0002088$0.0001766 $0.0001766$2.46M—-2.65%
02/20/2026$0.0001790$0.0001827$0.0001752 $0.0001810$368.08K—+1.12%
02/19/2026$0.0001755$0.0001793$0.0001721 $0.0001783$350.92K—+1.60%
02/18/2026$0.0001800$0.0001824$0.0001740 $0.0001755$172.81K—-2.50%
02/17/2026$0.0001824$0.0001827$0.0001773 $0.0001798$148.03K—-1.43%
02/16/2026$0.0001797$0.0001844$0.0001778 $0.0001822$223.42K—+1.39%
02/15/2026$0.0001867$0.0001892$0.0001765 $0.0001796$419.54K—-3.80%
02/14/2026$0.0001792$0.0001906$0.0001788 $0.0001869$305.89K—+4.30%
02/13/2026$0.0001766$0.0001803$0.0001729 $0.0001792$277.99K—+1.47%
02/12/2026$0.0001743$0.0001790$0.0001722 $0.0001768$291.07K—+1.43%
02/11/2026$0.0001720$0.0001755$0.0001665 $0.0001742$326.81K—+1.28%
02/10/2026$0.0001765$0.0001770$0.0001675 $0.0001721$530.92K—-2.49%
02/09/2026$0.0001699$0.0001802$0.0001686 $0.0001763$667.81K—+3.77%
02/08/2026$0.0001770$0.0001779$0.0001682 $0.0001700$269.25K—-3.95%
02/07/2026$0.0001823$0.0001836$0.0001732 $0.0001770$409.27K—-2.91%
02/06/2026$0.0001661$0.0001877$0.0001484 $0.0001824$897.34K—+9.81%
02/05/2026$0.0001893$0.0001915$0.0001610 $0.0001658$923.81K—-12.41%
02/04/2026$0.0001871$0.0001945$0.0001844 $0.0001896$706.56K—+1.34%
02/03/2026$0.0001895$0.0001944$0.0001777 $0.0001873$504.78K—-1.16%
02/02/2026$0.0001874$0.0001946$0.0001814 $0.0001893$740.60K—+1.01%
02/01/2026$0.0001938$0.0001969$0.0001838 $0.0001871$598.80K—-3.46%
01/31/2026$0.0002125$0.0002131$0.0001690 $0.0001942$1.19M—-8.61%
01/30/2026$0.0002121$0.0002148$0.0002027 $0.0002125$822.07K—+0.19%
01/29/2026$0.0002219$0.0002219$0.0002060 $0.0002120$954.89K—-4.46%
01/28/2026$0.0002329$0.0002349$0.0002182 $0.0002219$1.66M—-4.72%
01/27/2026$0.0002796$0.0002801$0.0002268 $0.0002329$6.97M—-16.70%
01/26/2026$0.0002123$0.0003700$0.0002115 $0.0002799$10.68M—+31.84%
01/25/2026$0.0002271$0.0002296$0.0002055 $0.0002121$602.46K—-6.61%
01/24/2026$0.0002274$0.0002330$0.0002240 $0.0002271$299.11K—-0.13%
01/23/2026$0.0002237$0.0002330$0.0002223 $0.0002275$513.36K—+1.70%
01/22/2026$0.0002313$0.0002348$0.0002208 $0.0002236$331.14K—-3.33%
01/21/2026$0.0002203$0.0002355$0.0002190 $0.0002307$518.10K—+4.72%
01/20/2026$0.0002319$0.0002427$0.0002160 $0.0002201$1.39M—-5.09%
01/19/2026$0.0002400$0.0002400$0.0002104 $0.0002322$1.00M—-3.25%
01/18/2026$0.0002569$0.0002597$0.0002401 $0.0002407$730.49K—-6.31%
01/17/2026$0.0002512$0.0002800$0.0002486 $0.0002571$2.07M—+2.35%
01/16/2026$0.0002410$0.0002570$0.0002394 $0.0002510$865.52K—+4.15%
01/15/2026$0.0002481$0.0002552$0.0002367 $0.0002411$1.33M—-2.82%
01/14/2026$0.0002538$0.0002580$0.0002460 $0.0002483$1.05M—-2.17%
01/13/2026$0.0002337$0.0002580$0.0002325 $0.0002534$911.46K—+8.43%
01/12/2026$0.0002394$0.0002445$0.0002287 $0.0002336$782.23K—-2.42%
01/11/2026$0.0002579$0.0002588$0.0002363 $0.0002396$904.89K—-7.10%
01/10/2026$0.0002463$0.0002680$0.0002420 $0.0002580$2.59M—+4.75%
01/09/2026$0.0002498$0.0002542$0.0002389 $0.0002464$617.18K—-1.36%
01/08/2026$0.0002400$0.0002520$0.0002367 $0.0002496$991.49K—+4.00%
01/07/2026$0.0002514$0.0002521$0.0002362 $0.0002390$1.30M—-4.93%
01/06/2026$0.0002492$0.0002556$0.0002393 $0.0002514$1.14M—+0.88%
01/05/2026$0.0002506$0.0002570$0.0002382 $0.0002493$1.62M—-0.52%
01/04/2026$0.0002257$0.0002680$0.0002248 $0.0002507$5.22M—+11.08%
01/03/2026$0.0002262$0.0002284$0.0002180 $0.0002257$655.75K—-0.22%
01/02/2026$0.0002199$0.0002285$0.0002173 $0.0002254$855.56K—+2.50%
01/01/2026$0.0002125$0.0002244$0.0002109 $0.0002200$1.95M—+3.53%
12/31/2025$0.0002092$0.0002180$0.0002032 $0.0002125$1.43M—+1.58%
12/30/2025$0.0002101$0.0002108$0.0002046 $0.0002092$631.57K—-0.43%
12/29/2025$0.0002120$0.0002142$0.0002068 $0.0002103$968.37K—-0.80%
12/28/2025$0.0002215$0.0002227$0.0002108 $0.0002121$987.00K—-4.24%
12/27/2025$0.0002225$0.0002295$0.0002171 $0.0002215$1.72M—-0.45%
12/26/2025$0.0002026$0.0002540$0.0002018 $0.0002227$6.89M—+9.92%
12/25/2025$0.0002076$0.0002121$0.0002020 $0.0002027$798.08K—-2.36%
12/24/2025$0.0002090$0.0002091$0.0001996 $0.0002077$550.66K—-0.62%
12/23/2025$0.0002121$0.0002155$0.0002039 $0.0002092$778.62K—-1.37%
12/22/2025$0.0002121$0.0002170$0.0002081 $0.0002120$928.66K—-0.05%
12/21/2025$0.0002200$0.0002292$0.0002097 $0.0002123$2.27M—-3.50%
12/20/2025$0.0002300$0.0002337$0.0002167 $0.0002199$2.45M—-4.39%
12/19/2025$0.0002394$0.0002428$0.0002186 $0.0002301$6.63M—-3.88%
12/18/2025$0.0001970$0.0003385$0.0001960 $0.0002396$36.26M—+21.62%
12/17/2025$0.0002020$0.0002770$0.0001860 $0.0001980$3.62M—-1.98%
12/16/2025$0.0002040$0.0002040$0.0001960 $0.0002020$867.52K—-0.98%
12/15/2025$0.0002010$0.0002110$0.0001950 $0.0002050$2.00M—+1.99%
12/14/2025$0.0002150$0.0002160$0.0002000 $0.0002010$1.17M—-6.51%
12/13/2025$0.0002140$0.0002210$0.0002110 $0.0002150$726.65K—+0.47%
12/12/2025$0.0002130$0.0002190$0.0002040 $0.0002140$1.05M—+0.47%
12/11/2025$0.0002200$0.0002210$0.0002070 $0.0002130$1.39M—-3.18%
12/10/2025$0.0002280$0.0002310$0.0002170 $0.0002200$1.32M—-3.51%
12/09/2025$0.0002250$0.0002350$0.0002210 $0.0002290$1.81M—+1.78%
12/08/2025$0.0002220$0.0002420$0.0002190 $0.0002250$2.40M—+1.35%
12/07/2025$0.0002540$0.0002640$0.0002180 $0.0002220$3.59M—-12.60%
12/06/2025$0.0002150$0.0003280$0.0002140 $0.0002540$9.28M—+18.14%
12/05/2025$0.0002210$0.0002250$0.0002080 $0.0002150$1.64M—-2.71%
12/04/2025$0.0002310$0.0002320$0.0002180 $0.0002220$1.39M—-3.90%
12/03/2025$0.0002280$0.0002340$0.0002240 $0.0002300$1.44M—+0.88%
12/02/2025$0.0002160$0.0002330$0.0002110 $0.0002280$1.56M—+5.56%
12/01/2025$0.0002300$0.0002310$0.0002060 $0.0002160$2.45M—-6.09%
11/30/2025$0.0002440$0.0002480$0.0002290 $0.0002300$1.54M—-5.74%
11/29/2025$0.0002480$0.0003290$0.0002360 $0.0002440$5.56M—-1.61%
11/28/2025$0.0002590$0.0003160$0.0002450 $0.0002490$3.59M—-3.86%
11/27/2025$0.0002580$0.0002650$0.0002560 $0.0002590$632.88K—+0.39%
11/26/2025$0.0002590$0.0002620$0.0002500 $0.0002580$928.11K—-0.39%
11/25/2025$0.0002570$0.0002610$0.0002490 $0.0002590$1.06M—+0.78%
11/24/2025$0.0002470$0.0002610$0.0002410 $0.0002570$1.14M—+4.05%
11/23/2025$0.0002520$0.0002570$0.0002460 $0.0002470$537.40K—-1.98%
11/22/2025$0.0002510$0.0002550$0.0002420 $0.0002520$613.05K—+0.40%
11/21/2025$0.0002640$0.0002750$0.0002290 $0.0002500$1.01M—-5.30%
11/20/2025$0.0002700$0.0002860$0.0002560 $0.0002640$1.02M—-2.22%
11/19/2025$0.0002770$0.0002830$0.0002540 $0.0002700$628.97K—-2.53%
11/18/2025$0.0002720$0.0002820$0.0002680 $0.0002770$562.73K—+1.84%
11/17/2025$0.0002790$0.0002860$0.0002690 $0.0002720$469.64K—-2.51%
11/16/2025$0.0002900$0.0002910$0.0002680 $0.0002790$537.08K—-3.79%

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

All sections