CoinXview PortfolioApp
EN
Coin: 1,245Exchanges: 22Market cap: $2.45T −3.44%Vol 24h: $24.77BDominance: BTC 58.7% ETH 10.1%ETH gas: 0.09 gweiFear & Greed: 30/100

Hippo Protocol (HP) price history

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

Monthly returns HP

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-8.5%-8.1%-9.8%+1.0%-10%-32%-23%-1.7%+32%-25%-7.8%—-67%
2025—————-14%+22%-10%-8.2%-19%-15%-24%-55%

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
11/12/2026$0.006799$0.007160$0.006732 $0.006770$18.78K$10.12M-0.43%
11/11/2026$0.006768$0.007144$0.006668 $0.006799$25.80K$10.15M+0.46%
11/10/2026$0.006704$0.007159$0.006704 $0.006768$24.79K$10.10M+0.95%
11/09/2026$0.006824$0.006851$0.006586 $0.006704$24.03K$10.01M-1.76%
11/08/2026$0.006865$0.006909$0.006801 $0.006824$28.76K$10.18M-0.60%
11/07/2026$0.006913$0.006951$0.006824 $0.006865$23.68K$10.23M-0.69%
11/06/2026$0.006794$0.006983$0.006761 $0.006913$23.84K$10.30M+1.75%
11/05/2026$0.007184$0.007451$0.006708 $0.006794$25.73K$10.12M-5.43%
11/04/2026$0.007040$0.007208$0.006735 $0.007184$32.28K$10.70M+2.05%
11/03/2026$0.006975$0.007114$0.006917 $0.007040$20.96K$10.48M+0.93%
11/02/2026$0.007316$0.007477$0.006962 $0.006975$27.88K$10.38M-4.66%
11/01/2026$0.007345$0.007553$0.007251 $0.007316$29.24K$10.87M-0.39%
10/31/2026$0.007255$0.007572$0.007211 $0.007345$24.43K$10.91M+1.24%
10/30/2026$0.007355$0.007368$0.006994 $0.007255$27.01K$10.77M-1.36%
10/29/2026$0.007721$0.007794$0.007350 $0.007355$28.86K$10.92M-4.74%
10/28/2026$0.007792$0.007995$0.007416 $0.007721$23.72K$11.46M-0.91%
10/27/2026$0.007735$0.007906$0.007618 $0.007792$26.74K$11.56M+0.74%
10/26/2026$0.007687$0.007808$0.007562 $0.007735$25.42K$11.47M+0.62%
10/25/2026$0.007892$0.008748$0.007574 $0.007687$23.48K$11.39M-2.60%
10/24/2026$0.008909$0.008955$0.007697 $0.007892$21.83K$11.69M-11.42%
10/23/2026$0.01071$0.01151$0.008829 $0.008909$31.83K$13.19M-16.81%
10/22/2026$0.007888$0.01236$0.007888 $0.01071$27.16K$15.85M+35.76%
10/21/2026$0.007687$0.008055$0.007638 $0.007888$28.53K$11.67M+2.61%
10/20/2026$0.007814$0.007821$0.007339 $0.007687$29.50K$11.36M-1.63%
10/19/2026$0.007978$0.008002$0.007732 $0.007814$24.57K$11.54M-2.06%
10/18/2026$0.007988$0.008232$0.007727 $0.007978$25.87K$11.78M-0.13%
10/17/2026$0.008024$0.008148$0.007952 $0.007988$23.85K$11.79M-0.45%
10/16/2026$0.008123$0.008139$0.007961 $0.008024$28.33K$11.83M-1.22%
10/15/2026$0.008320$0.008322$0.007564 $0.008123$27.02K$11.97M-2.37%
10/14/2026$0.008400$0.008499$0.008298 $0.008320$25.69K$12.26M-0.95%
10/13/2026$0.008510$0.008511$0.008059 $0.008400$25.93K$12.37M-1.29%
10/12/2026$0.008867$0.009073$0.008509 $0.008510$25.69K$12.52M-4.03%
10/11/2026$0.008834$0.008995$0.008771 $0.008867$25.53K$13.04M+0.37%
10/10/2026$0.008678$0.008936$0.008607 $0.008834$26.37K$12.99M+1.80%
10/09/2026$0.008567$0.008790$0.008484 $0.008678$25.21K$12.75M+1.30%
10/08/2026$0.008910$0.009101$0.008379 $0.008567$24.22K$12.58M-3.85%
10/07/2026$0.009832$0.01005$0.008711 $0.008910$28.52K$13.09M-9.38%
10/06/2026$0.009628$0.009949$0.009622 $0.009832$26.53K$14.43M+2.12%
10/05/2026$0.009933$0.01004$0.009584 $0.009628$25.06K$14.13M-3.07%
10/04/2026$0.009840$0.009956$0.009654 $0.009933$21.60K$14.57M+0.95%
10/03/2026$0.009871$0.009906$0.009622 $0.009840$25.64K$14.42M-0.31%
10/02/2026$0.009959$0.01021$0.009649 $0.009871$28.47K$14.46M-0.88%
10/01/2026$0.009731$0.01030$0.009668 $0.009959$25.73K$14.58M+2.34%
09/30/2026$0.009583$0.009845$0.009313 $0.009731$28.66K$14.24M+1.54%
09/29/2026$0.009890$0.009892$0.009426 $0.009583$24.35K$14.02M-3.10%
09/28/2026$0.009568$0.01199$0.009336 $0.009890$30.21K$14.46M+3.37%
09/27/2026$0.009368$0.009574$0.009359 $0.009568$27.45K$13.98M+2.13%
09/26/2026$0.009364$0.009373$0.009333 $0.009368$26.01K$13.68M+0.04%
09/25/2026$0.009159$0.009366$0.009113 $0.009364$24.88K$13.67M+2.24%
09/24/2026$0.008987$0.009168$0.008960 $0.009159$27.28K$13.36M+1.91%
09/23/2026$0.009148$0.009454$0.008865 $0.008987$28.48K$13.11M-1.76%
09/22/2026$0.009068$0.009154$0.008948 $0.009148$27.72K—+0.88%
09/21/2026$0.008725$0.009077$0.008613 $0.009068$27.77K$13.21M+3.93%
09/20/2026$0.008940$0.008941$0.008497 $0.008725$29.31K$12.71M-2.40%
09/19/2026$0.008963$0.008963$0.008726 $0.008940$27.05K$13.01M-0.26%
09/18/2026$0.008594$0.009094$0.008371 $0.008963$23.49K$13.04M+4.29%
09/17/2026$0.007997$0.008935$0.007997 $0.008594$31.03K$12.50M+7.47%
09/16/2026$0.008338$0.008341$0.007784 $0.007997$29.32K$11.62M-4.09%
09/15/2026$0.009232$0.009232$0.008157 $0.008338$27.83K$12.11M-9.68%
09/14/2026$0.009589$0.009666$0.009030 $0.009232$31.04K$13.40M-3.72%
09/13/2026$0.008625$0.009614$0.008599 $0.009589$27.89K$13.91M+11.18%
09/12/2026$0.008535$0.008772$0.008330 $0.008625$29.07K$12.51M+1.05%
09/11/2026$0.007965$0.008914$0.007909 $0.008535$30.41K$12.37M+7.16%
09/10/2026$0.008199$0.008275$0.007825 $0.007965$30.82K$11.54M-2.85%
09/09/2026$0.007919$0.008346$0.007890 $0.008199$28.55K$11.87M+3.54%
09/08/2026$0.007787$0.008065$0.007784 $0.007919$26.67K$11.46M+1.70%
09/07/2026$0.007683$0.007793$0.007636 $0.007787$22.30K$11.26M+1.35%
09/06/2026$0.007723$0.007730$0.007625 $0.007683$25.75K$11.11M-0.52%
09/05/2026$0.007683$0.007789$0.007676 $0.007723$23.63K$11.16M+0.52%
09/04/2026$0.007712$0.008292$0.007614 $0.007683$29.21K$11.10M-0.38%
09/03/2026$0.007743$0.007812$0.007591 $0.007712$34.35K$11.13M-0.40%
09/02/2026$0.007322$0.007744$0.007320 $0.007743$25.84K$11.17M+5.75%
09/01/2026$0.007353$0.007435$0.007256 $0.007322$25.51K$10.56M-0.42%
08/31/2026$0.007201$0.007362$0.007177 $0.007353$27.76K$10.60M+2.11%
08/30/2026$0.007100$0.007306$0.007100 $0.007201$25.91K$10.37M+1.42%
08/29/2026$0.007149$0.007150$0.007029 $0.007100$26.27K$10.22M-0.69%
08/28/2026$0.007395$0.008178$0.007101 $0.007149$29.78K$10.29M-3.33%
08/27/2026$0.007154$0.007614$0.007152 $0.007395$27.68K$10.64M+3.37%
08/26/2026$0.006998$0.007156$0.006972 $0.007154$22.89K$10.29M+2.23%
08/25/2026$0.006974$0.007017$0.006917 $0.006998$26.72K$10.06M+0.34%
08/24/2026$0.007094$0.007094$0.006891 $0.006974$27.61K$10.02M-1.69%
08/23/2026$0.007191$0.007282$0.006890 $0.007094$28.45K$10.18M-1.35%
08/22/2026$0.007032$0.007292$0.006782 $0.007191$28.91K—+2.26%
08/21/2026$0.006553$0.007033$0.006553 $0.007032$26.13K$10.08M+7.31%
08/20/2026$0.006355$0.006660$0.006341 $0.006553$22.51K$9.39M+3.12%
08/19/2026$0.006107$0.006355$0.006057 $0.006355$23.78K$9.10M+4.06%
08/18/2026$0.006177$0.006178$0.006105 $0.006107$30.64K$8.74M-1.13%
08/17/2026$0.006164$0.006202$0.006164 $0.006177$25.37K$8.84M+0.21%
08/16/2026$0.006212$0.006263$0.006133 $0.006164$25.73K$8.82M-0.77%
08/15/2026$0.006100$0.006260$0.006094 $0.006212$23.00K$8.88M+1.84%
08/14/2026$0.006266$0.006271$0.006087 $0.006100$28.70K$8.72M-2.65%
08/13/2026$0.006311$0.006388$0.006246 $0.006266$26.99K$8.95M-0.71%
08/12/2026$0.006518$0.007064$0.006274 $0.006311$28.32K$9.01M-3.18%
08/11/2026$0.006766$0.006839$0.006518 $0.006518$22.20K$9.30M-3.67%
08/10/2026$0.006868$0.006870$0.006720 $0.006766$25.49K$9.65M-1.49%
08/09/2026$0.006862$0.006886$0.006851 $0.006868$29.27K$9.79M+0.09%
08/08/2026$0.006853$0.006927$0.006836 $0.006862$25.42K$9.78M+0.13%
08/07/2026$0.006975$0.006984$0.006750 $0.006853$24.85K$9.76M-1.75%
08/06/2026$0.007158$0.008056$0.006867 $0.006975$29.82K$9.93M-2.56%
08/05/2026$0.007270$0.007274$0.006849 $0.007158$24.96K$10.18M-1.54%
08/04/2026$0.007357$0.007511$0.007224 $0.007270$28.77K$10.34M-1.18%
08/03/2026$0.007459$0.007493$0.007237 $0.007357$24.07K$10.45M-1.37%
08/02/2026$0.007497$0.007543$0.007380 $0.007459$27.74K$10.59M-0.51%
08/01/2026$0.007481$0.007570$0.007464 $0.007497$20.71K$10.64M+0.21%
07/31/2026$0.007619$0.007643$0.007357 $0.007481$26.59K$10.61M-1.81%
07/30/2026$0.008081$0.008085$0.007462 $0.007619$26.76K$10.80M-5.72%
07/29/2026$0.008418$0.008424$0.007906 $0.008081$26.82K$11.45M-4.00%
07/28/2026$0.008514$0.008528$0.008416 $0.008418$24.70K$11.92M-1.13%
07/27/2026$0.008752$0.008803$0.008485 $0.008514$25.05K$12.05M-2.72%
07/26/2026$0.008666$0.008752$0.008593 $0.008752$26.67K$12.39M+0.99%
07/25/2026$0.008810$0.008812$0.008646 $0.008666$24.92K$12.26M-1.63%
07/24/2026$0.008910$0.008912$0.008805 $0.008810$25.81K$12.45M-1.12%
07/23/2026$0.009008$0.009189$0.008840 $0.008910$27.66K$12.59M-1.09%
07/22/2026$0.009006$0.009047$0.008692 $0.009008$30.24K$12.72M+0.02%
07/21/2026$0.008867$0.009088$0.008795 $0.009006$30.84K—+1.57%
07/20/2026$0.008924$0.009661$0.008737 $0.008867$33.61K$12.51M-0.64%
07/19/2026$0.008917$0.008993$0.008761 $0.008924$25.79K$12.58M+0.08%
07/18/2026$0.008779$0.009033$0.008778 $0.008917$25.94K$12.57M+1.57%
07/17/2026$0.008800$0.008801$0.008653 $0.008779$26.89K$12.37M-0.24%
07/16/2026$0.009142$0.009145$0.008502 $0.008800$31.60K$12.39M-3.74%
07/15/2026$0.009050$0.009142$0.008613 $0.009142$25.83K$12.86M+1.02%
07/14/2026$0.009363$0.009395$0.008912 $0.009050$28.19K—-3.34%
07/13/2026$0.009605$0.009608$0.009324 $0.009363$27.38K—-2.52%
07/12/2026$0.009601$0.009607$0.009571 $0.009605$22.37K—+0.04%
07/11/2026$0.009564$0.009608$0.009450 $0.009601$27.45K$13.48M+0.39%
07/10/2026$0.009452$0.009641$0.009388 $0.009564$23.65K$13.42M+1.18%
07/09/2026$0.009507$0.009520$0.009441 $0.009452$29.18K$13.26M-0.58%
07/08/2026$0.009804$0.009865$0.009426 $0.009507$25.76K$13.33M-3.03%
07/07/2026$0.01031$0.01032$0.009804 $0.009804$27.31K$13.74M-4.90%
07/06/2026$0.01091$0.01119$0.01019 $0.01031$23.63K$14.44M-5.52%
07/05/2026$0.01024$0.01093$0.01023 $0.01091$32.84K$15.27M+6.55%
07/04/2026$0.009968$0.01065$0.009964 $0.01024$26.90K$14.33M+2.73%
07/03/2026$0.009819$0.01088$0.009705 $0.009968$39.35K$13.94M+1.52%
07/02/2026$0.009865$0.009885$0.009615 $0.009819$29.99K$13.72M-0.47%
07/01/2026$0.009759$0.01053$0.009464 $0.009865$34.30K$13.78M+1.09%
06/30/2026$0.009618$0.01039$0.009420 $0.009759$14.32K$13.62M+1.47%
06/29/2026$0.009589$0.01175$0.009460 $0.009618$34.77K$13.42M+0.30%
06/28/2026$0.01011$0.01184$0.009561 $0.009589$14.67K$13.37M-5.14%
06/27/2026$0.009540$0.01333$0.009369 $0.01011$30.48K$14.09M+5.96%
06/26/2026$0.009141$0.01027$0.009140 $0.009540$20.38K—+4.36%
06/25/2026$0.009638$0.009951$0.009002 $0.009141$11.53K—-5.16%
06/24/2026$0.01002$0.01021$0.009503 $0.009638$18.64K—-3.76%
06/23/2026$0.01015$0.01082$0.009811 $0.01002$34.61K—-1.31%
06/22/2026$0.01015$0.01035$0.01015 $0.01015$36.09K$14.11M-0.06%
06/21/2026$0.01011$0.01018$0.01010 $0.01015$42.26K$14.11M+0.42%
06/20/2026$0.01013$0.01014$0.009988 $0.01011$50.42K$14.04M-0.22%
06/19/2026$0.01014$0.01026$0.01013 $0.01013$43.75K$14.07M-0.03%
06/18/2026$0.01044$0.01049$0.01010 $0.01014$57.26K$14.06M-2.89%
06/17/2026$0.01058$0.01060$0.01040 $0.01044$51.99K$14.47M-1.37%
06/16/2026$0.01073$0.01073$0.01057 $0.01058$45.85K$14.67M-1.37%
06/15/2026$0.01064$0.01088$0.01048 $0.01073$51.04K$14.86M+0.82%
06/14/2026$0.01070$0.01099$0.01039 $0.01064$47.69K$14.73M-0.50%
06/13/2026$0.01060$0.01071$0.01056 $0.01070$53.42K$14.80M+0.88%
06/12/2026$0.01047$0.01069$0.01035 $0.01060$49.52K$14.66M+1.28%
06/11/2026$0.01026$0.01053$0.01019 $0.01047$58.87K$14.47M+2.08%
06/10/2026$0.01032$0.01036$0.01011 $0.01026$51.12K$14.17M-0.58%
06/09/2026$0.01076$0.01078$0.01014 $0.01032$48.06K—-4.13%
06/08/2026$0.01087$0.01089$0.01027 $0.01076$48.40K$14.85M-1.03%
06/07/2026$0.01072$0.01099$0.01072 $0.01087$52.72K$14.99M+1.39%
06/06/2026$0.01089$0.01205$0.01037 $0.01072$43.36K$14.78M-1.55%
06/05/2026$0.01191$0.01238$0.01085 $0.01089$60.47K$15.01M-8.50%
06/04/2026$0.01307$0.01339$0.01186 $0.01191$52.90K$16.39M-8.91%
06/03/2026$0.01304$0.01330$0.01293 $0.01307$51.37K$17.98M+0.21%
06/02/2026$0.01400$0.01427$0.01304 $0.01304$50.07K$17.94M-6.82%
06/01/2026$0.01430$0.01430$0.01356 $0.01400$53.04K$19.24M-2.08%
05/31/2026$0.01379$0.01511$0.01372 $0.01430$54.07K$19.64M+3.69%
05/30/2026$0.01363$0.01384$0.01361 $0.01379$52.69K$18.93M+1.14%
05/29/2026$0.01371$0.01388$0.01350 $0.01363$47.43K$18.71M-0.61%
05/28/2026$0.01462$0.01463$0.01344 $0.01371$48.47K$18.81M-6.22%
05/27/2026$0.01488$0.01490$0.01454 $0.01462$48.44K$20.05M-1.75%
05/26/2026$0.01487$0.01575$0.01464 $0.01488$54.55K$20.39M+0.09%
05/25/2026$0.01488$0.01510$0.01451 $0.01487$50.12K$20.36M-0.09%
05/24/2026$0.01552$0.01552$0.01482 $0.01488$54.79K$20.37M-4.08%
05/23/2026$0.01491$0.01780$0.01481 $0.01552$54.17K$21.23M+4.06%
05/22/2026$0.01500$0.01548$0.01491 $0.01491$42.81K$20.39M-0.60%
05/21/2026$0.01460$0.01501$0.01455 $0.01500$51.87K$20.50M+2.72%
05/20/2026$0.01481$0.01484$0.01416 $0.01460$47.54K$19.94M-1.42%
05/19/2026$0.01537$0.01537$0.01479 $0.01481$56.44K$20.22M-3.60%
05/18/2026$0.01578$0.01588$0.01502 $0.01537$58.35K$20.97M-2.61%
05/17/2026$0.01596$0.01613$0.01550 $0.01578$49.11K$21.52M-1.10%
05/16/2026$0.01653$0.01654$0.01580 $0.01596$48.72K$21.74M-3.45%
05/15/2026$0.01790$0.01790$0.01631 $0.01653$35.29K$22.51M-7.68%
05/14/2026$0.01596$0.02131$0.01596 $0.01790$79.61K$24.37M+12.20%
05/13/2026$0.01641$0.01657$0.01593 $0.01596$34.86K$21.71M-2.74%
05/12/2026$0.01682$0.01689$0.01631 $0.01641$57.69K$22.31M-2.48%
05/11/2026$0.01663$0.01696$0.01652 $0.01682$44.12K$22.86M+1.17%
05/10/2026$0.01622$0.01676$0.01617 $0.01663$54.18K$22.59M+2.51%
05/09/2026$0.01644$0.01653$0.01611 $0.01622$42.57K$22.02M-1.33%
05/08/2026$0.01636$0.01647$0.01570 $0.01644$49.56K$22.31M+0.46%
05/07/2026$0.01651$0.01651$0.01610 $0.01636$52.01K$22.19M-0.86%
05/06/2026$0.01611$0.01656$0.01611 $0.01651$35.00K$22.37M+2.48%
05/05/2026$0.01603$0.01635$0.01597 $0.01611$51.03K$21.82M+0.47%
05/04/2026$0.01591$0.01612$0.01580 $0.01603$47.59K$21.71M+0.75%
05/03/2026$0.01594$0.01609$0.01587 $0.01591$52.20K$21.53M-0.19%
05/02/2026$0.01590$0.01595$0.01581 $0.01594$40.19K$21.56M+0.30%
05/01/2026$0.01595$0.01608$0.01580 $0.01590$44.78K$21.49M-0.34%
04/30/2026$0.01573$0.01603$0.01572 $0.01595$35.44K$21.55M+1.42%
04/29/2026$0.01581$0.01605$0.01563 $0.01573$47.75K$21.23M-0.51%
04/28/2026$0.01565$0.01585$0.01557 $0.01581$43.25K$21.33M+1.00%
04/27/2026$0.01616$0.01616$0.01553 $0.01565$60.06K$21.11M-3.13%
04/26/2026$0.01575$0.01617$0.01556 $0.01616$37.05K$21.78M+2.58%
04/25/2026$0.01562$0.01595$0.01553 $0.01575$51.64K$21.22M+0.83%
04/24/2026$0.01543$0.01569$0.01531 $0.01562$48.60K$21.03M+1.22%
04/23/2026$0.01549$0.01564$0.01531 $0.01543$47.89K$20.76M-0.39%
04/22/2026$0.01542$0.01576$0.01542 $0.01549$52.48K$20.83M+0.43%
04/21/2026$0.01552$0.01569$0.01539 $0.01542$34.05K$20.73M-0.63%
04/20/2026$0.01538$0.01557$0.01515 $0.01552$31.75K$20.85M+0.92%
04/19/2026$0.01572$0.01624$0.01531 $0.01538$32.23K$20.65M-2.20%
04/18/2026$0.01589$0.01655$0.01568 $0.01572$40.58K$21.10M-1.03%
04/17/2026$0.01570$0.01603$0.01555 $0.01589$38.49K$21.31M+1.19%
04/16/2026$0.01545$0.01572$0.01530 $0.01570$48.01K$21.05M+1.63%
04/15/2026$0.01525$0.01555$0.01524 $0.01545$32.57K$20.70M+1.34%
04/14/2026$0.01545$0.01545$0.01518 $0.01525$44.75K$20.41M-1.29%
04/13/2026$0.01494$0.01551$0.01493 $0.01545$43.98K$20.67M+3.38%
04/12/2026$0.01541$0.01544$0.01493 $0.01494$39.90K$19.98M-3.05%
04/11/2026$0.01539$0.01549$0.01524 $0.01541$34.00K$20.60M+0.14%
04/10/2026$0.01541$0.01547$0.01518 $0.01539$68.82K$20.56M-0.16%
04/09/2026$0.01527$0.01542$0.01504 $0.01541$55.04K$20.58M+0.96%
04/08/2026$0.01567$0.01567$0.01526 $0.01527$51.57K$20.37M-2.55%
04/07/2026$0.01571$0.01571$0.01484 $0.01567$94.62K$20.90M-0.26%
04/06/2026$0.01535$0.01767$0.01535 $0.01571$110.61K$20.94M+2.32%
04/05/2026$0.01551$0.01561$0.01519 $0.01535$116.54K$20.45M-1.05%
04/04/2026$0.01540$0.01566$0.01531 $0.01551$110.88K$20.66M+0.76%
04/03/2026$0.01525$0.01561$0.01518 $0.01540$108.99K$20.49M+0.96%
04/02/2026$0.01565$0.01570$0.01504 $0.01525$116.92K—-2.56%
04/01/2026$0.01579$0.01589$0.01562 $0.01565$115.76K$20.81M-0.87%
03/31/2026$0.01576$0.01589$0.01548 $0.01579$112.53K$20.98M+0.18%
03/30/2026$0.01546$0.01581$0.01544 $0.01576$115.88K$20.93M+1.95%
03/29/2026$0.01576$0.01604$0.01545 $0.01546$106.38K—-1.90%
03/28/2026$0.01570$0.01576$0.01561 $0.01576$114.51K$20.90M+0.34%
03/27/2026$0.01625$0.01628$0.01547 $0.01570$117.30K$20.82M-3.35%
03/26/2026$0.01700$0.01707$0.01622 $0.01625$109.56K$21.53M-4.44%
03/25/2026$0.01675$0.01711$0.01657 $0.01700$85.30K$22.52M+1.51%
03/24/2026$0.01689$0.01692$0.01653 $0.01675$119.64K$22.17M-0.81%
03/23/2026$0.01661$0.01690$0.01639 $0.01689$113.10K—+1.65%
03/22/2026$0.01681$0.01688$0.01658 $0.01661$125.56K—-1.15%
03/21/2026$0.01700$0.01710$0.01680 $0.01681$111.31K$22.20M-1.12%
03/20/2026$0.01705$0.01757$0.01681 $0.01700$104.60K$22.44M-0.33%
03/19/2026$0.01723$0.01723$0.01701 $0.01705$116.52K$22.51M-1.02%
03/18/2026$0.01763$0.01792$0.01703 $0.01723$104.13K$22.72M-2.30%
03/17/2026$0.01741$0.01793$0.01721 $0.01763$114.68K$23.25M+1.29%
03/16/2026$0.01697$0.01741$0.01693 $0.01741$136.37K—+2.59%
03/15/2026$0.01664$0.01729$0.01661 $0.01697$116.47K$22.35M+2.00%
03/14/2026$0.01687$0.01688$0.01659 $0.01664$100.80K$21.90M-1.38%
03/13/2026$0.01682$0.01700$0.01656 $0.01687$118.12K$22.19M+0.28%
03/12/2026$0.01680$0.01684$0.01664 $0.01682$117.06K$22.12M+0.14%
03/11/2026$0.01677$0.01683$0.01654 $0.01680$121.38K$22.08M+0.18%
03/10/2026$0.01659$0.01681$0.01581 $0.01677$126.37K$22.02M+1.08%
03/09/2026$0.01637$0.01668$0.01621 $0.01659$111.36K—+1.34%
03/08/2026$0.01687$0.01690$0.01626 $0.01637$98.68K$21.47M-2.96%
03/07/2026$0.01696$0.01703$0.01662 $0.01687$120.74K$22.12M-0.53%
03/06/2026$0.01699$0.01712$0.01680 $0.01696$111.94K$22.22M-0.18%
03/05/2026$0.01726$0.01728$0.01690 $0.01699$105.49K$22.25M-1.56%
03/04/2026$0.01696$0.01737$0.01645 $0.01726$124.89K$22.59M+1.77%
03/03/2026$0.01751$0.01751$0.01660 $0.01696$115.95K—-3.14%
03/02/2026$0.01763$0.01766$0.01726 $0.01751$99.26K$22.89M-0.68%
03/01/2026$0.01750$0.01792$0.01736 $0.01763$120.51K$23.04M+0.74%
02/28/2026$0.01733$0.01750$0.01650 $0.01750$108.73K$22.86M+0.98%
02/27/2026$0.01765$0.01769$0.01720 $0.01733$98.92K$22.62M-1.81%
02/26/2026$0.01783$0.01844$0.01739 $0.01765$99.55K—-1.01%
02/25/2026$0.01749$0.01809$0.01689 $0.01783$128.91K$23.24M+1.94%
02/24/2026$0.01744$0.01786$0.01682 $0.01749$104.67K—+0.29%
02/23/2026$0.01809$0.01813$0.01735 $0.01744$91.67K$22.71M-3.59%
02/22/2026$0.01841$0.01928$0.01802 $0.01809$119.61K$23.55M-1.74%
02/21/2026$0.01841$0.01856$0.01820 $0.01841$110.86K$23.95M+0.00%
02/20/2026$0.01810$0.01845$0.01801 $0.01841$114.87K$23.94M+1.71%
02/19/2026$0.01842$0.01845$0.01768 $0.01810$105.62K—-1.74%
02/18/2026$0.01852$0.01864$0.01834 $0.01842$126.11K$23.92M-0.54%
02/17/2026$0.01856$0.01863$0.01830 $0.01852$106.71K$24.04M-0.22%
02/16/2026$0.01862$0.01893$0.01845 $0.01856$120.52K$24.08M-0.32%
02/15/2026$0.01935$0.02076$0.01843 $0.01862$123.04K$24.14M-3.77%
02/14/2026$0.01870$0.01990$0.01856 $0.01935$118.93K$25.07M+3.48%
02/13/2026$0.01782$0.01904$0.01780 $0.01870$112.43K$24.22M+4.94%
02/12/2026$0.01795$0.01805$0.01767 $0.01782$99.85K$23.07M-0.72%
02/11/2026$0.01799$0.01835$0.01773 $0.01795$131.21K$23.22M-0.22%
02/10/2026$0.01811$0.01836$0.01785 $0.01799$99.94K$23.26M-0.66%
02/09/2026$0.01859$0.01890$0.01738 $0.01811$134.99K$23.40M-2.58%
02/08/2026$0.01824$0.01964$0.01822 $0.01859$116.98K$24.01M+1.92%
02/07/2026$0.01844$0.02009$0.01769 $0.01824$110.41K$23.54M-1.08%
02/06/2026$0.01738$0.01865$0.01684 $0.01844$103.90K$23.79M+6.10%
02/05/2026$0.01927$0.01927$0.01735 $0.01738$111.11K$22.41M-9.81%
02/04/2026$0.01998$0.02040$0.01921 $0.01927$102.62K$24.83M-3.55%
02/03/2026$0.01975$0.02097$0.01920 $0.01998$117.95K$25.73M+1.16%
02/02/2026$0.01966$0.01997$0.01886 $0.01975$116.93K$25.42M+0.46%
02/01/2026$0.01905$0.02220$0.01876 $0.01966$103.41K$25.29M+3.20%
01/31/2026$0.02005$0.02312$0.01846 $0.01905$114.49K$24.49M-4.99%
01/30/2026$0.02062$0.02159$0.01953 $0.02005$89.21K$25.76M-2.76%
01/29/2026$0.02283$0.02298$0.02060 $0.02062$129.36K$26.48M-9.68%
01/28/2026$0.02313$0.02430$0.02266 $0.02283$102.63K$29.30M-1.30%
01/27/2026$0.02347$0.02416$0.02264 $0.02313$135.61K$29.67M-1.45%
01/26/2026$0.02484$0.02562$0.02301 $0.02347$111.68K$30.09M-5.52%
01/25/2026$0.02336$0.02610$0.02330 $0.02484$131.98K$31.83M+6.34%
01/24/2026$0.02261$0.02354$0.02259 $0.02336$121.52K$29.91M+3.32%
01/23/2026$0.02213$0.02275$0.02201 $0.02261$109.01K$28.94M+2.17%
01/22/2026$0.02260$0.02275$0.02195 $0.02213$132.64K$28.31M-2.08%
01/21/2026$0.02288$0.02288$0.02211 $0.02260$106.46K$28.89M-1.22%
01/20/2026$0.02180$0.02617$0.02163 $0.02288$136.28K$29.23M+4.95%
01/19/2026$0.02285$0.02286$0.02166 $0.02180$95.65K$27.84M-4.60%
01/18/2026$0.02318$0.02320$0.02285 $0.02285$128.45K$29.16M-1.42%
01/17/2026$0.02267$0.02323$0.02267 $0.02318$124.58K$29.57M+2.25%
01/16/2026$0.02256$0.02308$0.02255 $0.02267$109.91K$28.90M+0.49%
01/15/2026$0.02337$0.02339$0.02250 $0.02256$122.30K$28.74M-3.47%
01/14/2026$0.02360$0.02361$0.02330 $0.02337$120.22K$29.76M-0.97%
01/13/2026$0.02325$0.02361$0.02258 $0.02360$120.21K$30.03M+1.51%
01/12/2026$0.02342$0.02494$0.02254 $0.02325$124.36K$29.57M-0.73%
01/11/2026$0.02393$0.02404$0.02337 $0.02342$114.71K$29.77M-2.13%
01/10/2026$0.02372$0.02534$0.02337 $0.02393$116.17K$30.40M+0.89%
01/09/2026$0.02479$0.02486$0.02341 $0.02372$100.29K—-4.32%
01/08/2026$0.02352$0.02480$0.02327 $0.02479$128.86K$31.46M+5.40%
01/07/2026$0.02279$0.02490$0.02278 $0.02352$109.54K—+3.20%
01/06/2026$0.02202$0.02345$0.02201 $0.02279$104.71K$28.89M+3.50%
01/05/2026$0.02196$0.02205$0.02156 $0.02202$133.36K$27.89M+0.27%
01/04/2026$0.02172$0.02203$0.02160 $0.02196$123.11K$27.80M+1.10%
01/03/2026$0.02171$0.02175$0.02145 $0.02172$107.89K$27.48M+0.05%
01/02/2026$0.02102$0.02173$0.02100 $0.02171$128.32K$27.45M+3.28%
01/01/2026$0.02083$0.02105$0.02068 $0.02102$89.33K$26.57M+0.91%
12/31/2025$0.02112$0.02112$0.02075 $0.02083$104.48K$26.31M-1.37%
12/30/2025$0.02081$0.02199$0.02072 $0.02112$105.19K$26.66M+1.49%
12/29/2025$0.02182$0.02182$0.02080 $0.02081$126.36K$26.26M-4.63%
12/28/2025$0.02077$0.02182$0.02073 $0.02182$124.78K$27.51M+5.06%
12/27/2025$0.02048$0.02080$0.02032 $0.02077$109.59K$26.17M+1.42%
12/26/2025$0.02036$0.02062$0.02007 $0.02048$126.42K$25.79M+0.59%
12/25/2025$0.02044$0.02066$0.02029 $0.02036$124.26K$25.63M-0.39%
12/24/2025$0.02011$0.02101$0.02007 $0.02044$116.35K$25.71M+1.64%
12/23/2025$0.02025$0.02028$0.01991 $0.02011$119.95K$25.28M-0.69%
12/22/2025$0.02048$0.02066$0.01981 $0.02025$94.53K$25.45M-1.12%
12/21/2025$0.02099$0.02251$0.02024 $0.02048$122.24K$25.72M-2.43%
12/20/2025$0.02092$0.02105$0.02063 $0.02099$116.19K$26.35M+0.33%
12/19/2025$0.01999$0.02102$0.01988 $0.02092$113.52K$26.24M+4.65%
12/18/2025$0.02073$0.02077$0.01989 $0.01999$121.40K$25.06M-3.57%
12/17/2025$0.02135$0.02227$0.02063 $0.02073$103.46K$25.97M-2.90%
12/16/2025$0.02181$0.02198$0.02126 $0.02135$135.28K$26.74M-2.11%
12/15/2025$0.02320$0.02351$0.02154 $0.02181$115.67K$27.30M-5.99%
12/14/2025$0.02392$0.02419$0.02285 $0.02320$101.41K$29.02M-3.01%
12/13/2025$0.02369$0.02493$0.02364 $0.02392$134.85K$29.90M+0.97%
12/12/2025$0.02432$0.02440$0.02362 $0.02369$119.80K$29.60M-2.59%
12/11/2025$0.02540$0.02560$0.02381 $0.02432$102.39K$30.37M-4.25%
12/10/2025$0.02591$0.02596$0.02540 $0.02540$124.70K$31.70M-1.97%
12/09/2025$0.02549$0.02613$0.02520 $0.02591$126.19K—+1.65%
12/08/2025$0.02530$0.02566$0.02518 $0.02549$119.44K$31.77M+0.75%
12/07/2025$0.02544$0.02611$0.02520 $0.02530$120.16K$31.52M-0.55%
12/06/2025$0.02540$0.02550$0.02526 $0.02544$113.48K—+0.16%
12/05/2025$0.02633$0.02633$0.02530 $0.02540$123.76K$31.61M-3.53%
12/04/2025$0.02645$0.02660$0.02622 $0.02633$117.32K$32.74M-0.45%
12/03/2025$0.02646$0.02664$0.02579 $0.02645$102.04K—-0.04%
12/02/2025$0.02632$0.02678$0.02544 $0.02646$118.56K$32.87M+0.53%
12/01/2025$0.02743$0.02808$0.02549 $0.02632$121.43K$32.67M-4.05%
11/30/2025$0.02810$0.02844$0.02739 $0.02743$127.39K$34.03M-2.38%
11/29/2025$0.02735$0.02826$0.02716 $0.02810$93.89K$34.84M+2.74%
11/28/2025$0.02697$0.02808$0.02652 $0.02735$103.06K$33.89M+1.41%
11/27/2025$0.02613$0.02720$0.02604 $0.02697$118.92K$33.40M+3.21%
11/26/2025$0.02618$0.02638$0.02559 $0.02613$116.05K$32.34M-0.19%
11/25/2025$0.02637$0.02658$0.02609 $0.02618$113.93K$32.39M-0.72%
11/24/2025$0.02589$0.02690$0.02542 $0.02637$114.89K$32.60M+1.85%
11/23/2025$0.02586$0.02630$0.02525 $0.02589$115.82K$31.99M+0.12%
11/22/2025$0.02536$0.02649$0.02496 $0.02586$106.58K$31.93M+1.97%
11/21/2025$0.02671$0.02683$0.02432 $0.02536$110.91K$31.30M-5.05%
11/20/2025$0.02688$0.02728$0.02667 $0.02671$116.39K$32.94M-0.63%
11/19/2025$0.02754$0.02771$0.02651 $0.02688$117.70K$33.13M-2.40%
11/18/2025$0.02684$0.02764$0.02647 $0.02754$112.24K—+2.61%
11/17/2025$0.02672$0.02757$0.02664 $0.02684$107.83K—+0.45%
11/16/2025$0.02836$0.02837$0.02647 $0.02672$122.32K$32.88M-5.78%
11/15/2025$0.02820$0.02861$0.02810 $0.02836$94.00K$34.88M+0.57%
11/14/2025$0.02956$0.02960$0.02746 $0.02820$97.56K$34.64M-4.60%
11/13/2025$0.03088$0.03096$0.02926 $0.02956$123.25K—-4.27%

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

All sections