CoinXview PortfolioApp
EN
Coin: 1,270Exchanges: 22Market cap: $2.67T +0.17%Vol 24h: $23.66BDominance: BTC 58.4% ETH 10.5%ETH gas: 0.27 gweiFear & Greed: 50/100

JITO (JTO) price history

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

Monthly returns JTO

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-21%-12%+2.6%+28%+46%+37%-28%-14%+20%-30%-6.3%—-12%
2025+2.0%-25%-6.7%-23%-8.7%+35%-24%+12%-17%-43%-48%-16%-88%
2024+1.5%+31%+63%-22%+9.8%-31%+23%-26%+3.4%+0.2%+61%-9.9%+76%
2023———————————+1156%+1156%
Monthly average-5.9%-2.2%+20%-5.8%+16%+14%-9.7%-9.4%+2.2%-24%+6.5%+377%
Up years2/31/32/31/32/32/31/31/32/31/31/21/3

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
11/03/2026$0.3545$0.3559$0.3431 $0.3457$478.05K$182.74M-2.48%
11/02/2026$0.3745$0.3750$0.3489 $0.3543$1.03M$187.29M-5.39%
11/01/2026$0.3690$0.3800$0.3663 $0.3739$630.86K$197.65M+1.33%
10/31/2026$0.3830$0.3843$0.3682 $0.3690$448.68K$195.06M-3.66%
10/30/2026$0.3751$0.3845$0.3483 $0.3831$682.15K$202.51M+2.13%
10/29/2026$0.4315$0.4341$0.3706 $0.3753$3.05M$198.39M-13.02%
10/28/2026$0.4332$0.4421$0.4151 $0.4314$1.36M$228.04M-0.42%
10/27/2026$0.4344$0.4376$0.4231 $0.4336$693.65K$229.21M-0.18%
10/26/2026$0.4240$0.4432$0.4117 $0.4346$1.96M$229.73M+2.50%
10/25/2026$0.4345$0.4352$0.4150 $0.4239$1.28M$224.08M-2.44%
10/24/2026$0.4447$0.4485$0.4163 $0.4346$1.66M$229.73M-2.27%
10/23/2026$0.4614$0.4673$0.4310 $0.4446$1.49M$235.02M-3.64%
10/22/2026$0.4765$0.4843$0.4506 $0.4617$1.21M$244.06M-3.11%
10/21/2026$0.4821$0.4946$0.4737 $0.4761$1.61M$251.67M-1.24%
10/20/2026$0.4469$0.4922$0.4400 $0.4824$2.29M$255.00M+7.94%
10/19/2026$0.4422$0.4518$0.4380 $0.4469$1.29M$236.24M+1.06%
10/18/2026$0.4489$0.4523$0.4148 $0.4421$1.50M$233.70M-1.51%
10/17/2026$0.4676$0.4780$0.4348 $0.4489$1.53M$237.29M-4.00%
10/16/2026$0.4743$0.4888$0.4529 $0.4679$2.85M$247.34M-1.35%
10/15/2026$0.4909$0.4962$0.4337 $0.4744$6.10M$250.77M-3.36%
10/14/2026$0.5360$0.5469$0.4884 $0.4908$3.11M$259.44M-8.43%
10/13/2026$0.5108$0.5511$0.4905 $0.5363$3.94M$283.49M+4.99%
10/12/2026$0.5665$0.5842$0.5072 $0.5106$4.19M$269.91M-9.87%
10/11/2026$0.5504$0.5800$0.5400 $0.5664$3.27M$299.41M+2.91%
10/10/2026$0.5173$0.5528$0.5148 $0.5504$2.54M$290.95M+6.40%
10/09/2026$0.5040$0.5375$0.4969 $0.5179$2.96M$273.77M+2.76%
10/08/2026$0.5472$0.5856$0.4917 $0.5039$7.64M$266.37M-7.91%
10/07/2026$0.5454$0.5506$0.4905 $0.5473$6.30M$289.31M+0.35%
10/06/2026$0.5829$0.5940$0.5424 $0.5456$4.09M$288.41M-6.40%
10/05/2026$0.5779$0.5909$0.5576 $0.5830$2.93M$308.18M+0.88%
10/04/2026$0.5663$0.5850$0.5500 $0.5775$3.03M$305.27M+1.98%
10/03/2026$0.5192$0.5862$0.5181 $0.5665$3.25M$298.78M+9.11%
10/02/2026$0.5413$0.5638$0.4967 $0.5191$2.85M$273.78M-4.10%
10/01/2026$0.5307$0.5567$0.5221 $0.5412$2.23M$284.85M+1.98%
09/30/2026$0.5504$0.5735$0.5210 $0.5301$2.83M$278.81M-3.69%
09/29/2026$0.5636$0.5709$0.5361 $0.5503$2.74M$289.23M-2.36%
09/28/2026$0.5963$0.6042$0.5463 $0.5636$3.37M$296.02M-5.48%
09/27/2026$0.6011$0.6470$0.5874 $0.5964$5.69M$313.03M-0.78%
09/26/2026$0.5736$0.6190$0.5625 $0.6012$7.10M$315.33M+4.81%
09/25/2026$0.4901$0.5765$0.4852 $0.5740$7.93M$300.86M+17.12%
09/24/2026$0.4518$0.5034$0.4480 $0.4900$2.80M$256.65M+8.46%
09/23/2026$0.5228$0.5289$0.4490 $0.4518$4.00M$236.48M-13.58%
09/22/2026$0.5123$0.5297$0.4949 $0.5230$3.01M—+2.09%
09/21/2026$0.5016$0.5220$0.4871 $0.5123$3.32M$267.76M+2.13%
09/20/2026$0.4830$0.5091$0.4656 $0.5019$4.50M$262.14M+3.91%
09/19/2026$0.4614$0.5008$0.4424 $0.4834$3.75M$252.30M+4.77%
09/18/2026$0.4463$0.4640$0.4184 $0.4615$4.13M$240.70M+3.41%
09/17/2026$0.4207$0.4493$0.4133 $0.4462$1.97M$232.55M+6.06%
09/16/2026$0.4207$0.4245$0.3963 $0.4208$2.54M$219.16M+0.02%
09/15/2026$0.4621$0.4623$0.4142 $0.4207$2.05M$218.95M-8.96%
09/14/2026$0.4193$0.4694$0.4191 $0.4625$2.93M$240.53M+10.30%
09/13/2026$0.4382$0.4411$0.4151 $0.4192$1.18M$217.86M-4.34%
09/12/2026$0.4385$0.4556$0.4321 $0.4380$1.84M$227.47M-0.11%
09/11/2026$0.4101$0.4450$0.4084 $0.4387$2.77M$227.67M+6.97%
09/10/2026$0.4214$0.4223$0.3948 $0.4099$2.22M$212.57M-2.73%
09/09/2026$0.4465$0.4669$0.4138 $0.4217$2.97M$218.54M-5.55%
09/08/2026$0.4432$0.4623$0.4285 $0.4465$2.10M$231.23M+0.74%
09/07/2026$0.4664$0.4748$0.4339 $0.4431$3.61M$229.31M-5.00%
09/06/2026$0.4178$0.4860$0.4160 $0.4661$5.94M$241.04M+11.56%
09/05/2026$0.4048$0.4266$0.3978 $0.4178$1.93M$215.91M+3.21%
09/04/2026$0.4473$0.4504$0.3928 $0.4048$3.72M$209.04M-9.50%
09/03/2026$0.4208$0.4660$0.4156 $0.4473$2.36M$230.79M+6.30%
09/02/2026$0.4226$0.4335$0.4113 $0.4208$2.06M$216.96M-0.43%
09/01/2026$0.4418$0.4516$0.4197 $0.4226$1.80M$217.77M-4.35%
08/31/2026$0.4567$0.4626$0.4297 $0.4419$2.82M$227.56M-3.24%
08/30/2026$0.4945$0.4962$0.4521 $0.4568$1.68M$235.07M-7.62%
08/29/2026$0.4824$0.5011$0.4773 $0.4945$2.96M$254.30M+2.51%
08/28/2026$0.5205$0.5283$0.4688 $0.4824$7.47M$247.90M-7.32%
08/27/2026$0.5378$0.5420$0.5099 $0.5205$4.62M$267.29M-3.22%
08/26/2026$0.5197$0.5385$0.5074 $0.5379$2.11M$276.03M+3.50%
08/25/2026$0.5718$0.6093$0.5160 $0.5197$9.32M$266.50M-9.11%
08/24/2026$0.6063$0.6072$0.5506 $0.5719$3.84M$293.06M-5.67%
08/23/2026$0.5929$0.6132$0.5561 $0.6062$3.14M$310.41M+2.24%
08/22/2026$0.6514$0.6772$0.5271 $0.5928$4.93M—-9.00%
08/21/2026$0.5766$0.6591$0.5656 $0.6515$3.90M$333.13M+12.99%
08/20/2026$0.5835$0.5999$0.5585 $0.5767$1.92M$294.67M-1.17%
08/19/2026$0.5543$0.5876$0.5445 $0.5834$1.24M$297.88M+5.25%
08/18/2026$0.5787$0.5900$0.5454 $0.5542$1.29M$282.77M-4.23%
08/17/2026$0.5806$0.6247$0.5765 $0.5788$1.64M$295.12M-0.31%
08/16/2026$0.5794$0.5996$0.5759 $0.5807$796.02K$295.87M+0.22%
08/15/2026$0.5716$0.6027$0.5647 $0.5795$1.98M$295.05M+1.38%
08/14/2026$0.5543$0.5803$0.5374 $0.5715$1.95M$290.76M+3.10%
08/13/2026$0.5629$0.5931$0.5435 $0.5543$2.61M$281.81M-1.53%
08/12/2026$0.5617$0.5737$0.5358 $0.5627$1.40M$285.87M+0.18%
08/11/2026$0.5425$0.5636$0.5306 $0.5616$1.26M$285.10M+3.52%
08/10/2026$0.5209$0.5787$0.5205 $0.5427$2.89M$275.31M+4.19%
08/09/2026$0.5092$0.5329$0.5035 $0.5210$1.19M$264.11M+2.32%
08/08/2026$0.4890$0.5137$0.4832 $0.5094$1.13M$258.04M+4.17%
08/07/2026$0.4840$0.5061$0.4800 $0.4890$1.02M$247.47M+1.03%
08/06/2026$0.5190$0.5250$0.4692 $0.4841$1.65M$244.82M-6.72%
08/05/2026$0.5060$0.5234$0.5035 $0.5191$1.41M$262.33M+2.59%
08/04/2026$0.5132$0.5166$0.4949 $0.5063$1.21M$255.67M-1.34%
08/03/2026$0.4971$0.5150$0.4880 $0.5134$1.01M$259.07M+3.28%
08/02/2026$0.4945$0.5052$0.4804 $0.4972$886.51K$250.71M+0.55%
08/01/2026$0.5152$0.5187$0.4913 $0.4946$807.68K$249.21M-4.00%
07/31/2026$0.5004$0.5287$0.4999 $0.5152$2.12M$259.40M+2.96%
07/30/2026$0.5458$0.5483$0.4938 $0.5002$2.27M$251.66M-8.35%
07/29/2026$0.5381$0.5547$0.5269 $0.5455$1.33M$274.25M+1.38%
07/28/2026$0.5657$0.5749$0.5322 $0.5381$1.59M$270.33M-4.88%
07/27/2026$0.5867$0.6337$0.5580 $0.5656$3.26M$283.94M-3.60%
07/26/2026$0.5874$0.5941$0.5695 $0.5868$2.02M$294.36M-0.10%
07/25/2026$0.6059$0.6143$0.5873 $0.5874$968.18K$294.44M-3.05%
07/24/2026$0.6283$0.6413$0.5835 $0.6058$2.04M$303.44M-3.58%
07/23/2026$0.6302$0.6549$0.5990 $0.6283$4.30M$314.48M-0.30%
07/22/2026$0.6289$0.6483$0.6161 $0.6303$2.48M$315.25M+0.22%
07/21/2026$0.6177$0.6421$0.5972 $0.6289$3.17M—+1.81%
07/20/2026$0.5680$0.6315$0.5665 $0.6175$5.28M$308.39M+8.71%
07/19/2026$0.5489$0.5755$0.5365 $0.5679$1.99M$283.40M+3.46%
07/18/2026$0.5631$0.5672$0.5400 $0.5488$1.23M$273.67M-2.54%
07/17/2026$0.5691$0.5721$0.5438 $0.5632$2.43M$280.64M-1.04%
07/16/2026$0.6174$0.6270$0.5555 $0.5691$3.66M$283.37M-7.82%
07/15/2026$0.6458$0.6550$0.5960 $0.6175$3.73M$307.24M-4.38%
07/14/2026$0.6440$0.6651$0.6312 $0.6457$3.71M—+0.26%
07/13/2026$0.6100$0.6894$0.6079 $0.6440$7.76M—+5.57%
07/12/2026$0.5994$0.6193$0.5813 $0.6099$2.12M—+1.75%
07/11/2026$0.6157$0.6362$0.5960 $0.5994$2.22M$294.95M-2.65%
07/10/2026$0.6390$0.6679$0.6124 $0.6160$2.33M$302.89M-3.60%
07/09/2026$0.6367$0.6649$0.6237 $0.6391$3.06M$314.01M+0.38%
07/08/2026$0.7390$0.7492$0.5957 $0.6369$10.72M$312.60M-13.82%
07/07/2026$0.7918$0.8015$0.7216 $0.7389$6.50M$362.39M-6.68%
07/06/2026$0.7228$0.7987$0.7029 $0.7920$5.80M$388.14M+9.57%
07/05/2026$0.7291$0.7485$0.7100 $0.7229$3.02M$354.01M-0.85%
07/04/2026$0.7617$0.7783$0.7099 $0.7293$5.56M$356.87M-4.25%
07/03/2026$0.7384$0.7872$0.7300 $0.7618$5.73M$372.49M+3.17%
07/02/2026$0.7686$0.8180$0.7350 $0.7386$6.21M$360.88M-3.90%
07/01/2026$0.7131$0.8137$0.7117 $0.7685$7.47M$375.20M+7.77%
06/30/2026$0.7405$0.7860$0.7072 $0.7130$6.58M$347.84M-3.71%
06/29/2026$0.8221$0.8518$0.7310 $0.7405$8.53M$360.98M-9.93%
06/28/2026$0.8150$0.8696$0.7544 $0.8220$7.24M$400.40M+0.86%
06/27/2026$0.8020$0.8485$0.7850 $0.8147$7.95M$396.54M+1.58%
06/26/2026$0.6987$0.8853$0.6941 $0.8020$16.80M—+14.78%
06/25/2026$0.6837$0.7168$0.6380 $0.6985$5.51M—+2.16%
06/24/2026$0.6720$0.7162$0.6236 $0.6836$6.31M—+1.73%
06/23/2026$0.6563$0.6862$0.6037 $0.6720$5.23M—+2.39%
06/22/2026$0.6424$0.6740$0.6272 $0.6564$5.21M$318.28M+2.18%
06/21/2026$0.6684$0.7350$0.6409 $0.6424$6.34M$311.25M-3.89%
06/20/2026$0.7502$0.7555$0.6680 $0.6687$8.80M$323.74M-10.86%
06/19/2026$0.7460$0.8086$0.7026 $0.7502$12.36M$362.92M+0.56%
06/18/2026$0.6996$0.7644$0.6886 $0.7465$8.87M$360.85M+6.70%
06/17/2026$0.7958$0.8082$0.6834 $0.6995$12.91M$337.88M-12.10%
06/16/2026$0.7301$0.8808$0.7071 $0.7957$27.47M$384.05M+8.99%
06/15/2026$0.5592$0.8232$0.5509 $0.7297$27.27M$351.92M+30.49%
06/14/2026$0.5447$0.5744$0.5237 $0.5593$3.26M$269.53M+2.68%
06/13/2026$0.5447$0.5565$0.5280 $0.5448$3.46M$262.34M+0.02%
06/12/2026$0.5342$0.5531$0.5241 $0.5448$3.81M$262.14M+1.98%
06/11/2026$0.5714$0.5936$0.5327 $0.5345$2.98M$256.99M-6.46%
06/10/2026$0.6003$0.6185$0.5597 $0.5714$5.86M$274.41M-4.81%
06/09/2026$0.5994$0.6571$0.5761 $0.6002$7.55M—+0.13%
06/08/2026$0.6179$0.6780$0.5878 $0.5993$7.46M$287.36M-3.01%
06/07/2026$0.5008$0.6681$0.4979 $0.6179$10.60M$296.05M+23.38%
06/06/2026$0.5161$0.5305$0.4734 $0.5009$2.00M$239.81M-2.95%
06/05/2026$0.5525$0.5731$0.4764 $0.5160$5.78M$246.84M-6.61%
06/04/2026$0.6399$0.6557$0.5476 $0.5526$7.02M$264.15M-13.64%
06/03/2026$0.5571$0.6602$0.5478 $0.6400$11.29M$305.69M+14.88%
06/02/2026$0.5823$0.7059$0.5451 $0.5571$18.88M$265.88M-4.33%
06/01/2026$0.5213$0.6063$0.5113 $0.5824$11.11M$277.74M+11.72%
05/31/2026$0.5193$0.5385$0.4986 $0.5212$3.18M$248.36M+0.37%
05/30/2026$0.5209$0.5585$0.5170 $0.5192$4.95M$247.22M-0.33%
05/29/2026$0.4794$0.5524$0.4696 $0.5210$7.36M$247.88M+8.68%
05/28/2026$0.5439$0.5596$0.4627 $0.4794$8.01M$227.91M-11.86%
05/27/2026$0.5171$0.5939$0.5012 $0.5439$7.11M$258.37M+5.18%
05/26/2026$0.5095$0.5533$0.4954 $0.5170$5.19M$245.40M+1.47%
05/25/2026$0.5029$0.5508$0.4951 $0.5094$3.28M$241.61M+1.29%
05/24/2026$0.4957$0.5504$0.4906 $0.5030$4.56M$238.38M+1.47%
05/23/2026$0.4941$0.5107$0.4683 $0.4958$3.33M$234.79M+0.34%
05/22/2026$0.5287$0.5553$0.4831 $0.4940$6.98M$233.75M-6.56%
05/21/2026$0.5281$0.5542$0.4852 $0.5288$12.36M$250.02M+0.13%
05/20/2026$0.4092$0.5475$0.4079 $0.5281$12.46M$249.49M+29.06%
05/19/2026$0.4197$0.4359$0.4067 $0.4093$1.56M$192.82M-2.48%
05/18/2026$0.4305$0.4356$0.4118 $0.4196$890.12K$197.51M-2.53%
05/17/2026$0.4401$0.4580$0.4191 $0.4306$1.48M$202.53M-2.16%
05/16/2026$0.4511$0.4650$0.4367 $0.4402$1.85M$206.88M-2.42%
05/15/2026$0.5151$0.5281$0.4490 $0.4510$3.45M$211.79M-12.44%
05/14/2026$0.5021$0.5466$0.4913 $0.5151$6.68M$241.70M+2.59%
05/13/2026$0.4807$0.5301$0.4761 $0.5021$5.86M$235.42M+4.45%
05/12/2026$0.5191$0.5316$0.4766 $0.4807$3.12M$225.11M-7.40%
05/11/2026$0.5104$0.5269$0.4959 $0.5192$3.95M$242.95M+1.72%
05/10/2026$0.5300$0.5874$0.5011 $0.5103$5.25M$238.59M-3.72%
05/09/2026$0.5582$0.6116$0.5275 $0.5299$6.53M$247.56M-5.07%
05/08/2026$0.5926$0.6230$0.5432 $0.5580$20.24M$260.48M-5.84%
05/07/2026$0.4209$0.7000$0.4049 $0.5927$38.82M$276.46M+40.82%
05/06/2026$0.3743$0.4991$0.3713 $0.4210$17.17M$196.22M+12.48%
05/05/2026$0.3895$0.3958$0.3534 $0.3744$2.15M$174.36M-3.88%
05/04/2026$0.3925$0.4035$0.3812 $0.3895$1.03M$181.25M-0.76%
05/03/2026$0.3799$0.4074$0.3755 $0.3922$1.61M$182.36M+3.24%
05/02/2026$0.3593$0.3817$0.3575 $0.3796$720.23K$176.36M+5.65%
05/01/2026$0.3558$0.3649$0.3521 $0.3591$632.57K$166.70M+0.93%
04/30/2026$0.3403$0.3561$0.3391 $0.3558$773.80K$165.04M+4.55%
04/29/2026$0.3388$0.3485$0.3266 $0.3404$893.60K$157.77M+0.47%
04/28/2026$0.3432$0.3443$0.3346 $0.3387$547.69K$156.85M-1.31%
04/27/2026$0.3538$0.3600$0.3318 $0.3432$1.20M$158.81M-3.00%
04/26/2026$0.3461$0.3872$0.3447 $0.3541$3.11M$163.72M+2.31%
04/25/2026$0.3455$0.3548$0.3423 $0.3462$548.66K$159.94M+0.20%
04/24/2026$0.3468$0.3589$0.3432 $0.3455$999.37K$159.49M-0.37%
04/23/2026$0.3381$0.3494$0.3302 $0.3468$857.15K$159.96M+2.57%
04/22/2026$0.3411$0.3674$0.3378 $0.3381$2.65M$155.82M-0.88%
04/21/2026$0.3374$0.3439$0.3300 $0.3410$951.80K$157.03M+1.07%
04/20/2026$0.3065$0.3546$0.3060 $0.3376$2.87M$155.34M+10.15%
04/19/2026$0.3201$0.3202$0.3061 $0.3064$521.83K$140.87M-4.28%
04/18/2026$0.3346$0.3393$0.3185 $0.3195$750.71K$146.77M-4.51%
04/17/2026$0.3389$0.3433$0.3287 $0.3347$883.99K$153.63M-1.24%
04/16/2026$0.3150$0.3424$0.3120 $0.3389$954.07K$155.44M+7.59%
04/15/2026$0.3093$0.3217$0.3063 $0.3149$714.58K$144.31M+1.81%
04/14/2026$0.3265$0.3357$0.3065 $0.3093$1.33M$141.63M-5.27%
04/13/2026$0.3048$0.3460$0.3035 $0.3264$5.19M$149.34M+7.09%
04/12/2026$0.3035$0.3073$0.2940 $0.3048$948.10K$139.34M+0.43%
04/11/2026$0.3050$0.3068$0.2987 $0.3036$721.45K$138.68M-0.46%
04/10/2026$0.2910$0.3087$0.2875 $0.3044$1.84M$138.93M+4.60%
04/09/2026$0.2746$0.2943$0.2724 $0.2906$849.83K$132.47M+5.83%
04/08/2026$0.2833$0.2850$0.2743 $0.2746$478.38K$125.08M-3.07%
04/07/2026$0.2696$0.2843$0.2631 $0.2834$713.30K$128.98M+5.12%
04/06/2026$0.2751$0.2796$0.2668 $0.2697$781.41K$122.64M-1.96%
04/05/2026$0.2773$0.2785$0.2621 $0.2749$1.67M$124.91M-0.87%
04/04/2026$0.2576$0.3200$0.2567 $0.2773$5.98M$125.90M+7.65%
04/03/2026$0.2619$0.2640$0.2538 $0.2576$722.71K$116.86M-1.64%
04/02/2026$0.2745$0.2749$0.2589 $0.2617$652.18K—-4.66%
04/01/2026$0.2784$0.2820$0.2737 $0.2744$742.51K$124.27M-1.44%
03/31/2026$0.2737$0.2831$0.2680 $0.2785$795.69K$126.03M+1.75%
03/30/2026$0.2799$0.2897$0.2728 $0.2735$667.57K$123.66M-2.29%
03/29/2026$0.2974$0.2974$0.2757 $0.2797$636.40K—-5.95%
03/28/2026$0.3068$0.3077$0.2936 $0.2976$878.28K$134.34M-3.00%
03/27/2026$0.3135$0.3249$0.3028 $0.3069$1.21M$138.42M-2.11%
03/26/2026$0.3341$0.3450$0.3113 $0.3135$2.18M$141.28M-6.17%
03/25/2026$0.3217$0.3960$0.3178 $0.3342$10.87M$150.49M+3.89%
03/24/2026$0.3285$0.3630$0.3100 $0.3217$5.38M$144.74M-2.07%
03/23/2026$0.2791$0.3617$0.2772 $0.3284$8.60M—+17.66%
03/22/2026$0.2918$0.2948$0.2750 $0.2791$557.87K—-4.35%
03/21/2026$0.3045$0.3120$0.2910 $0.2922$604.22K$131.14M-4.04%
03/20/2026$0.2949$0.3137$0.2942 $0.3046$1.44M$136.59M+3.29%
03/19/2026$0.2982$0.3047$0.2875 $0.2948$1.45M$132.09M-1.14%
03/18/2026$0.2974$0.3060$0.2831 $0.2981$1.09M$133.46M+0.24%
03/17/2026$0.2966$0.3036$0.2887 $0.2974$750.21K$133.03M+0.27%
03/16/2026$0.2875$0.2993$0.2855 $0.2966$785.79K—+3.17%
03/15/2026$0.2790$0.2895$0.2762 $0.2875$435.37K$128.39M+3.05%
03/14/2026$0.2823$0.2840$0.2770 $0.2792$311.51K$124.58M-1.10%
03/13/2026$0.2860$0.2926$0.2810 $0.2828$1.10M$126.08M-1.12%
03/12/2026$0.2740$0.2882$0.2691 $0.2857$1.07M$127.27M+4.27%
03/11/2026$0.2592$0.2765$0.2560 $0.2738$718.53K$121.87M+5.63%
03/10/2026$0.2590$0.2664$0.2565 $0.2591$818.79K$115.23M+0.04%
03/09/2026$0.2538$0.2647$0.2525 $0.2589$560.44K—+2.01%
03/08/2026$0.2557$0.2596$0.2496 $0.2536$343.68K$112.59M-0.82%
03/07/2026$0.2610$0.2624$0.2525 $0.2558$221.57K$113.47M-1.99%
03/06/2026$0.2715$0.2738$0.2541 $0.2613$470.56K$115.82M-3.76%
03/05/2026$0.2766$0.2816$0.2668 $0.2713$621.17K$120.15M-1.92%
03/04/2026$0.2744$0.2859$0.2677 $0.2768$891.63K$122.41M+0.87%
03/03/2026$0.2760$0.2817$0.2665 $0.2745$515.74K—-0.54%
03/02/2026$0.2642$0.2884$0.2619 $0.2759$1.23M$121.81M+4.43%
03/01/2026$0.2715$0.2789$0.2567 $0.2641$606.38K$116.50M-2.73%
02/28/2026$0.2770$0.2798$0.2523 $0.2715$946.82K$119.66M-1.99%
02/27/2026$0.2799$0.2937$0.2705 $0.2773$1.01M$122.12M-0.93%
02/26/2026$0.2945$0.2962$0.2719 $0.2800$984.43K—-4.92%
02/25/2026$0.2790$0.3054$0.2771 $0.2946$1.36M—+5.59%
02/24/2026$0.2776$0.2867$0.2705 $0.2788$1.72M$122.47M+0.43%
02/23/2026$0.3018$0.3116$0.2700 $0.2776$2.80M$121.83M-8.02%
02/22/2026$0.3077$0.3388$0.2968 $0.3020$3.56M$132.43M-1.85%
02/21/2026$0.3149$0.3226$0.3026 $0.3079$2.20M$134.90M-2.22%
02/20/2026$0.2834$0.3408$0.2817 $0.3151$7.82M$137.94M+11.19%
02/19/2026$0.3016$0.3148$0.2801 $0.2835$2.88M$124.00M-6.00%
02/18/2026$0.3330$0.3490$0.2973 $0.3017$8.05M$131.85M-9.40%
02/17/2026$0.2715$0.3999$0.2683 $0.3334$19.69M$145.58M+22.80%
02/16/2026$0.2695$0.2750$0.2600 $0.2715$757.62K$118.45M+0.74%
02/15/2026$0.2868$0.2914$0.2635 $0.2696$924.62K$117.52M-6.00%
02/14/2026$0.2682$0.2927$0.2663 $0.2871$1.29M$125.04M+7.05%
02/13/2026$0.2603$0.2733$0.2511 $0.2680$769.23K$116.63M+2.96%
02/12/2026$0.2427$0.2646$0.2417 $0.2604$2.18M$113.22M+7.29%
02/11/2026$0.2429$0.2456$0.2295 $0.2426$931.81K$105.39M-0.12%
02/10/2026$0.2490$0.2499$0.2370 $0.2428$456.12K$105.39M-2.49%
02/09/2026$0.2537$0.2594$0.2421 $0.2490$728.06K$107.99M-1.85%
02/08/2026$0.2594$0.2686$0.2478 $0.2538$1.03M$109.98M-2.16%
02/07/2026$0.2599$0.2783$0.2479 $0.2592$2.52M$112.22M-0.27%
02/06/2026$0.2377$0.2648$0.2111 $0.2598$2.94M$112.38M+9.30%
02/05/2026$0.2863$0.2888$0.2326 $0.2377$3.08M$102.73M-16.98%
02/04/2026$0.2932$0.3058$0.2805 $0.2862$1.76M$123.59M-2.39%
02/03/2026$0.3029$0.3060$0.2757 $0.2932$2.14M$126.50M-3.20%
02/02/2026$0.2833$0.3077$0.2690 $0.3028$3.28M$130.53M+6.88%
02/01/2026$0.3090$0.3168$0.2770 $0.2833$2.57M$122.02M-8.32%
01/31/2026$0.3421$0.3490$0.2708 $0.3089$3.96M$132.93M-9.70%
01/30/2026$0.3726$0.3751$0.3373 $0.3423$4.53M$147.18M-8.13%
01/29/2026$0.4250$0.4580$0.3721 $0.3727$12.35M—-12.31%
01/28/2026$0.3710$0.5070$0.3620 $0.4260$34.25M—+14.82%
01/27/2026$0.3470$0.3710$0.3310 $0.3700$4.98M$158.67M+6.63%
01/26/2026$0.3090$0.3670$0.3020 $0.3470$7.79M$148.68M+12.30%
01/25/2026$0.3310$0.3770$0.3070 $0.3090$7.27M$132.28M-6.65%
01/24/2026$0.3290$0.3350$0.3260 $0.3310$585.19K$141.58M+0.61%
01/23/2026$0.3280$0.3400$0.3230 $0.3290$1.10M$140.60M+0.30%
01/22/2026$0.3400$0.3470$0.3260 $0.3270$1.20M$139.63M-3.82%
01/21/2026$0.3370$0.3500$0.3300 $0.3390$1.65M$144.62M+0.59%
01/20/2026$0.3610$0.3640$0.3300 $0.3370$1.88M$143.65M-6.65%
01/19/2026$0.3750$0.3750$0.3340 $0.3610$2.02M$153.74M-3.73%
01/18/2026$0.4010$0.4060$0.3740 $0.3760$961.74K$159.99M-6.23%
01/17/2026$0.4190$0.4250$0.3990 $0.4010$1.29M$170.48M-4.30%
01/16/2026$0.4160$0.4200$0.3960 $0.4200$977.09K$178.05M+0.96%
01/15/2026$0.4550$0.4560$0.4110 $0.4150$1.39M$175.77M-8.79%
01/14/2026$0.4610$0.4750$0.4530 $0.4550$1.64M$192.55M-1.30%
01/13/2026$0.4260$0.4670$0.4260 $0.4600$1.40M$194.49M+7.98%
01/12/2026$0.4450$0.4540$0.4210 $0.4260$899.44K$179.96M-4.27%
01/11/2026$0.4440$0.4630$0.4350 $0.4440$705.12K$187.40M+0.00%
01/10/2026$0.4450$0.4530$0.4380 $0.4430$455.95K$186.81M-0.45%
01/09/2026$0.4440$0.4610$0.4380 $0.4450$1.49M$187.49M+0.23%
01/08/2026$0.4310$0.4660$0.4270 $0.4440$1.53M$186.90M+3.02%
01/07/2026$0.4900$0.4910$0.4240 $0.4320$1.93M$181.49M-11.84%
01/06/2026$0.4890$0.5280$0.4750 $0.4910$1.81M$206.09M+0.41%
01/05/2026$0.4870$0.4970$0.4670 $0.4880$1.82M$204.65M+0.21%
01/04/2026$0.4550$0.4980$0.4540 $0.4870$2.75M$204.05M+7.03%
01/03/2026$0.4500$0.4590$0.4380 $0.4550$1.37M$190.47M+1.11%
01/02/2026$0.4230$0.4550$0.4160 $0.4500$2.51M$188.21M+6.38%
01/01/2026$0.3920$0.4230$0.3870 $0.4230$1.12M$176.76M+7.91%
12/31/2025$0.3950$0.3980$0.3780 $0.3920$1.38M$163.66M-0.76%
12/30/2025$0.3860$0.4020$0.3840 $0.3960$1.31M$165.19M+2.59%
12/29/2025$0.3940$0.4040$0.3840 $0.3860$1.46M$160.87M-2.03%
12/28/2025$0.3970$0.4000$0.3870 $0.3940$1.01M$164.06M-0.76%
12/27/2025$0.3780$0.3980$0.3760 $0.3970$898.92K$165.16M+5.03%
12/26/2025$0.3630$0.3860$0.3600 $0.3790$1.18M$157.53M+4.41%
12/25/2025$0.3640$0.3820$0.3600 $0.3620$1.08M$150.33M-0.55%
12/24/2025$0.3590$0.3660$0.3470 $0.3640$1.05M$151.03M+1.39%
12/23/2025$0.3560$0.3630$0.3430 $0.3590$1.20M$148.82M+0.84%
12/22/2025$0.3570$0.3660$0.3480 $0.3570$1.67M$147.86M+0.00%
12/21/2025$0.3640$0.3670$0.3440 $0.3560$1.44M$147.31M-2.20%
12/20/2025$0.3470$0.3690$0.3440 $0.3630$2.00M$150.07M+4.61%
12/19/2025$0.3220$0.3530$0.3160 $0.3460$1.96M$142.92M+7.45%
12/18/2025$0.3350$0.3470$0.3070 $0.3210$1.47M$132.47M-4.18%
12/17/2025$0.3640$0.3690$0.3330 $0.3350$1.07M$138.12M-7.97%
12/16/2025$0.3590$0.3680$0.3500 $0.3640$1.09M$149.95M+1.39%
12/15/2025$0.3710$0.3830$0.3450 $0.3590$1.37M$147.75M-3.23%
12/14/2025$0.3950$0.3980$0.3660 $0.3710$905.71K$152.55M-6.08%
12/13/2025$0.3900$0.4000$0.3880 $0.3960$665.27K$162.69M+1.54%
12/12/2025$0.4060$0.4100$0.3760 $0.3900$1.16M$160.08M-3.94%
12/11/2025$0.4180$0.4190$0.3880 $0.4050$2.00M$166.08M-3.11%
12/10/2025$0.4390$0.4610$0.4120 $0.4190$2.25M$171.67M-4.56%
12/09/2025$0.4310$0.4750$0.4140 $0.4390$2.24M$179.70M+1.86%
12/08/2025$0.4360$0.4530$0.4270 $0.4310$1.94M$176.27M-1.15%
12/07/2025$0.4490$0.4700$0.4290 $0.4360$2.30M$178.15M-2.90%
12/06/2025$0.4330$0.4540$0.4300 $0.4490$1.02M—+3.70%
12/05/2025$0.4570$0.4620$0.4220 $0.4340$1.67M$176.84M-5.03%
12/04/2025$0.4730$0.4800$0.4500 $0.4570$1.84M$186.05M-3.38%
12/03/2025$0.4670$0.4780$0.4560 $0.4720$1.51M$191.98M+1.07%
12/02/2025$0.4170$0.4780$0.4070 $0.4660$2.04M$189.36M+11.75%
12/01/2025$0.4640$0.4650$0.4070 $0.4160$2.53M$168.89M-10.34%
11/30/2025$0.4740$0.4830$0.4640 $0.4650$1.57M$188.61M-1.90%
11/29/2025$0.4950$0.4950$0.4720 $0.4740$1.06M$192.08M-4.24%
11/28/2025$0.5100$0.5140$0.4810 $0.4940$2.58M$200.01M-3.14%
11/27/2025$0.5420$0.5470$0.5050 $0.5090$3.50M$205.89M-6.09%
11/26/2025$0.5110$0.6090$0.5100 $0.5430$8.16M$219.44M+6.26%
11/25/2025$0.5070$0.5440$0.4850 $0.5100$3.20M$205.92M+0.59%
11/24/2025$0.4640$0.5090$0.4580 $0.5080$2.28M$204.92M+9.48%
11/23/2025$0.4650$0.4770$0.4560 $0.4640$1.61M$187.00M-0.22%
11/22/2025$0.4790$0.4820$0.4500 $0.4650$1.40M$187.23M-2.92%
11/21/2025$0.5260$0.5340$0.4470 $0.4790$3.34M$192.69M-8.94%
11/20/2025$0.5470$0.5710$0.5180 $0.5250$2.30M$211.00M-4.02%
11/19/2025$0.5610$0.5670$0.5160 $0.5470$1.50M$219.64M-2.50%
11/18/2025$0.5500$0.5850$0.5360 $0.5620$1.95M—+2.18%
11/17/2025$0.5740$0.5840$0.5340 $0.5500$1.77M$220.43M-4.18%
11/16/2025$0.5890$0.6120$0.5540 $0.5740$2.22M$229.84M-2.55%
11/15/2025$0.5980$0.6150$0.5790 $0.5900$2.71M$236.03M-1.34%
11/14/2025$0.6600$0.6710$0.5850 $0.5980$3.57M—-9.39%
11/13/2025$0.7090$0.7740$0.6470 $0.6610$4.22M$263.94M-6.77%
11/12/2025$0.7130$0.7660$0.6980 $0.7080$2.57M$282.44M-0.70%
11/11/2025$0.8020$0.8410$0.7070 $0.7130$4.05M$284.17M-11.10%
11/10/2025$0.7850$0.8430$0.7690 $0.8010$3.67M$318.95M+2.04%
11/09/2025$0.8030$0.8080$0.7600 $0.7840$3.04M$311.89M-2.37%
11/08/2025$0.8250$0.8540$0.7940 $0.8040$2.60M—-2.55%
11/07/2025$0.7460$0.8400$0.7190 $0.8250$3.39M$327.59M+10.59%
11/06/2025$0.7920$0.7920$0.7280 $0.7460$1.55M$295.94M-5.81%
11/05/2025$0.7630$0.8080$0.7170 $0.7930$1.76M$314.29M+3.93%
11/04/2025$0.8170$0.8490$0.7160 $0.7640$4.30M$302.23M-6.49%

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

All sections