CoinXview PortfolioApp
EN
Coin: 1,225Exchanges: 22Market cap: $2.60T −0.02%Vol 24h: $11.25BDominance: BTC 58.4% ETH 10.4%ETH gas: 0.07 gweiFear & Greed: 50/100

Kaia (KAIA) price history

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

Monthly returns KAIA

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-0.2%+0.5%-16%-2.6%+5.3%-27%-25%+13%+17%-0.3%-9.6%—-44%
2025-6.7%-34%-17%+12%-8.0%+52%-5.8%-2.5%+2.8%-31%-24%-29%-72%
2024-15%+28%+7.7%-34%+18%-22%-15%+5.1%-6.5%+6.3%+45%-2.7%-12%
2023+35%+35%-19%-1.6%-17%-11%-2.9%-16%-14%+15%+41%+22%+49%
2022-6.9%+3.7%-6.3%-37%-40%-45%+24%-23%-15%+33%-26%-21%-88%
2021+6.7%+158%+190%-39%-41%-27%+3.2%+48%-31%+46%-6.6%-14%+164%
2020—————+26%+0.7%+403%-41%-4.1%+4.2%+4.2%+295%
Monthly average+2.2%+32%+23%-17%-14%-7.7%-3.0%+61%-12%+9.3%+5.5%-6.8%
Up years2/65/62/61/62/62/73/74/72/74/73/62/6

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
11/08/2026$0.03210$0.03210$0.03090 $0.03110$116.22K$200.88M-3.12%
11/07/2026$0.03300$0.03320$0.03180 $0.03220$145.30K$207.98M-2.42%
11/06/2026$0.03180$0.03410$0.03180 $0.03300$479.23K$213.15M+3.77%
11/05/2026$0.03470$0.03500$0.03130 $0.03170$552.25K$204.76M-8.65%
11/04/2026$0.03290$0.03480$0.03140 $0.03470$617.03K$205.16M+5.47%
11/03/2026$0.03240$0.03300$0.03150 $0.03290$381.11K$211.73M+1.54%
11/02/2026$0.03330$0.03380$0.03180 $0.03240$375.98K$208.51M-2.70%
11/01/2026$0.03440$0.03490$0.03310 $0.03330$289.06K$214.31M-3.20%
10/31/2026$0.03390$0.03480$0.03340 $0.03450$260.07K$222.03M+1.77%
10/30/2026$0.03210$0.03420$0.03070 $0.03400$695.44K$218.81M+5.92%
10/29/2026$0.03410$0.03440$0.03170 $0.03220$1.05M$207.23M-5.57%
10/28/2026$0.03550$0.03570$0.03370 $0.03410$766.90K$219.45M-3.94%
10/27/2026$0.03460$0.03580$0.03380 $0.03560$949.04K$229.11M+2.89%
10/26/2026$0.03530$0.03540$0.03410 $0.03460$719.25K$222.67M-1.98%
10/25/2026$0.03630$0.03840$0.03480 $0.03540$1.36M$227.82M-2.48%
10/24/2026$0.03730$0.03740$0.03510 $0.03640$1.40M$234.26M-2.41%
10/23/2026$0.03810$0.03920$0.03640 $0.03730$1.07M$240.05M-2.10%
10/22/2026$0.04210$0.04260$0.03790 $0.03800$1.31M$244.55M-9.74%
10/21/2026$0.04180$0.04290$0.04100 $0.04210$1.18M$270.94M+0.72%
10/20/2026$0.04100$0.04280$0.04050 $0.04170$1.48M$268.37M+1.71%
10/19/2026$0.04130$0.04250$0.04060 $0.04110$1.49M$264.50M-0.48%
10/18/2026$0.04390$0.04420$0.04000 $0.04140$1.37M$266.44M-5.69%
10/17/2026$0.04340$0.04500$0.04260 $0.04400$2.09M$283.17M+1.38%
10/16/2026$0.04360$0.04500$0.04260 $0.04330$2.11M$278.66M-0.69%
10/15/2026$0.04440$0.04450$0.04140 $0.04360$2.95M$280.59M-1.80%
10/14/2026$0.04690$0.04720$0.04380 $0.04440$3.41M$285.74M-5.33%
10/13/2026$0.04510$0.04970$0.04390 $0.04690$6.25M$301.83M+3.99%
10/12/2026$0.05190$0.05440$0.04420 $0.04520$5.86M$290.89M-12.91%
10/11/2026$0.05670$0.05710$0.05130 $0.05200$3.57M$334.65M-8.29%
10/10/2026$0.06050$0.06410$0.05490 $0.05670$13.55M$364.90M-6.28%
10/09/2026$0.03700$0.06800$0.03690 $0.06050$32.20M$389.36M+63.51%
10/08/2026$0.03820$0.03970$0.03610 $0.03700$1.10M$238.12M-3.14%
10/07/2026$0.03950$0.04000$0.03700 $0.03820$857.45K$245.84M-3.29%
10/06/2026$0.04050$0.04150$0.03910 $0.03960$1.16M$254.85M-2.22%
10/05/2026$0.03750$0.04090$0.03740 $0.04040$1.22M$260.00M+7.73%
10/04/2026$0.03740$0.03810$0.03710 $0.03750$297.33K$241.34M+0.27%
10/03/2026$0.03630$0.03770$0.03570 $0.03740$435.15K$240.59M+3.03%
10/02/2026$0.03680$0.03770$0.03490 $0.03630$1.11M$233.52M-1.36%
10/01/2026$0.03460$0.03890$0.03450 $0.03680$2.04M$236.65M+6.36%
09/30/2026$0.03390$0.03500$0.03330 $0.03450$782.80K$221.83M+1.77%
09/29/2026$0.03390$0.03470$0.03270 $0.03380$666.78K$217.30M-0.29%
09/28/2026$0.03550$0.03600$0.03270 $0.03390$1.04M$217.92M-4.51%
09/27/2026$0.03570$0.03690$0.03520 $0.03560$806.77K$228.81M-0.28%
09/26/2026$0.03480$0.03620$0.03440 $0.03570$701.92K$229.43M+2.59%
09/25/2026$0.03370$0.03540$0.03340 $0.03480$851.38K$223.61M+3.26%
09/24/2026$0.03270$0.03390$0.03160 $0.03370$730.15K$216.52M+3.06%
09/23/2026$0.03300$0.03640$0.03200 $0.03270$1.57M$210.07M-0.91%
09/22/2026$0.03270$0.03330$0.03140 $0.03300$871.33K—+0.92%
09/21/2026$0.03030$0.03300$0.03010 $0.03270$987.71K$210.01M+7.92%
09/20/2026$0.03020$0.03060$0.02910 $0.03030$558.97K$194.57M+0.33%
09/19/2026$0.02990$0.03090$0.02960 $0.03020$536.78K$193.91M+1.00%
09/18/2026$0.02870$0.03030$0.02860 $0.02990$625.37K$191.96M+4.18%
09/17/2026$0.02780$0.02940$0.02750 $0.02870$496.52K$184.23M+3.24%
09/16/2026$0.02710$0.02790$0.02670 $0.02780$650.99K$178.43M+2.58%
09/15/2026$0.02890$0.02920$0.02650 $0.02700$581.37K$173.27M-6.57%
09/14/2026$0.02930$0.03040$0.02890 $0.02890$634.88K$185.44M-1.37%
09/13/2026$0.02920$0.03100$0.02910 $0.02920$566.72K$187.34M+0.00%
09/12/2026$0.02920$0.02970$0.02890 $0.02920$204.12K$187.32M+0.00%
09/11/2026$0.02810$0.03070$0.02810 $0.02920$398.99K$187.29M+3.91%
09/10/2026$0.03010$0.03010$0.02810 $0.02810$380.93K$180.21M-6.64%
09/09/2026$0.03180$0.03230$0.02950 $0.03000$732.01K$192.37M-5.66%
09/08/2026$0.03110$0.03180$0.03020 $0.03180$385.43K$203.89M+2.25%
09/07/2026$0.03140$0.03200$0.03070 $0.03100$334.49K$198.73M-1.27%
09/06/2026$0.03070$0.03170$0.03030 $0.03140$331.23K$201.27M+2.28%
09/05/2026$0.03050$0.03130$0.03030 $0.03070$249.09K$196.76M+0.66%
09/04/2026$0.03020$0.03080$0.02950 $0.03040$302.05K$194.81M+0.66%
09/03/2026$0.02890$0.03050$0.02880 $0.03010$333.96K$192.87M+4.15%
09/02/2026$0.02910$0.02920$0.02810 $0.02880$339.93K$184.51M-1.03%
09/01/2026$0.02940$0.03050$0.02870 $0.02910$582.64K$186.41M-1.02%
08/31/2026$0.02840$0.02990$0.02810 $0.02940$328.81K$188.31M+3.52%
08/30/2026$0.02960$0.03070$0.02800 $0.02840$425.64K$181.88M-4.05%
08/29/2026$0.02980$0.03010$0.02910 $0.02960$243.30K$189.54M-0.67%
08/28/2026$0.03260$0.03340$0.02970 $0.02980$709.49K$190.80M-8.59%
08/27/2026$0.03260$0.03360$0.03140 $0.03250$821.91K$208.06M-0.31%
08/26/2026$0.03200$0.03340$0.03140 $0.03250$865.88K$208.03M+1.56%
08/25/2026$0.03180$0.03430$0.03160 $0.03210$1.26M$205.44M+0.94%
08/24/2026$0.03250$0.03250$0.03080 $0.03180$864.30K$203.50M-2.15%
08/23/2026$0.03200$0.03430$0.03030 $0.03260$1.53M$208.59M+1.87%
08/22/2026$0.03090$0.03470$0.02950 $0.03200$2.18M—+3.56%
08/21/2026$0.02700$0.03090$0.02650 $0.03080$1.39M$197.02M+14.07%
08/20/2026$0.02450$0.02730$0.02430 $0.02700$617.32K$172.69M+10.20%
08/19/2026$0.02210$0.02490$0.02160 $0.02450$405.67K$156.68M+10.86%
08/18/2026$0.02350$0.02400$0.02210 $0.02210$366.12K$141.31M-5.96%
08/17/2026$0.02350$0.02400$0.02320 $0.02360$299.84K$150.89M+0.43%
08/16/2026$0.02440$0.02460$0.02350 $0.02350$284.44K$150.23M-3.69%
08/15/2026$0.02530$0.02550$0.02430 $0.02440$210.47K$155.96M-3.56%
08/14/2026$0.02580$0.02600$0.02500 $0.02530$180.13K$161.69M-1.94%
08/13/2026$0.02610$0.02640$0.02570 $0.02580$269.07K$164.87M-1.15%
08/12/2026$0.02700$0.02720$0.02600 $0.02600$265.86K$166.12M-3.70%
08/11/2026$0.02670$0.02780$0.02580 $0.02700$674.87K$172.49M+1.12%
08/10/2026$0.02740$0.02750$0.02640 $0.02670$356.30K$170.55M-2.55%
08/09/2026$0.02720$0.02780$0.02700 $0.02740$219.72K$175.00M+0.74%
08/08/2026$0.02710$0.02830$0.02710 $0.02730$481.89K$174.34M+0.74%
08/07/2026$0.02680$0.02730$0.02630 $0.02700$348.28K$172.40M+0.75%
08/06/2026$0.02710$0.02720$0.02630 $0.02680$379.86K$171.10M-1.11%
08/05/2026$0.02680$0.02740$0.02670 $0.02710$420.54K$172.99M+1.12%
08/04/2026$0.02610$0.02720$0.02590 $0.02680$881.28K$171.06M+2.68%
08/03/2026$0.02630$0.02640$0.02560 $0.02610$265.14K$166.35M-0.76%
08/02/2026$0.02630$0.02690$0.02620 $0.02630$330.09K$167.63M+0.00%
08/01/2026$0.02600$0.02740$0.02600 $0.02630$448.71K$167.80M+1.15%
07/31/2026$0.02700$0.02740$0.02570 $0.02610$492.03K$166.35M-3.33%
07/30/2026$0.02590$0.02810$0.02580 $0.02700$604.14K$172.22M+4.25%
07/29/2026$0.02660$0.02690$0.02520 $0.02590$504.15K$165.18M-2.63%
07/28/2026$0.02640$0.02720$0.02560 $0.02660$762.78K$169.63M+0.76%
07/27/2026$0.03010$0.03020$0.02590 $0.02640$978.75K$168.33M-12.29%
07/26/2026$0.02980$0.03050$0.02970 $0.03010$266.01K$191.85M+1.01%
07/25/2026$0.03130$0.03140$0.02960 $0.02980$713.73K$189.94M-4.79%
07/24/2026$0.03140$0.03230$0.03090 $0.03130$373.71K$199.49M-0.32%
07/23/2026$0.03210$0.03260$0.03120 $0.03120$268.49K$198.83M-2.80%
07/22/2026$0.03280$0.03300$0.03170 $0.03210$261.54K$204.54M-2.13%
07/21/2026$0.03240$0.03300$0.03230 $0.03290$207.79K—+1.54%
07/20/2026$0.03240$0.03260$0.03080 $0.03230$551.00K$205.76M-0.31%
07/19/2026$0.03290$0.03320$0.03240 $0.03240$305.28K$206.37M-1.52%
07/18/2026$0.03300$0.03400$0.03270 $0.03290$364.27K$209.53M-0.30%
07/17/2026$0.03370$0.03380$0.03280 $0.03300$294.02K$210.14M-2.08%
07/16/2026$0.03380$0.03460$0.03350 $0.03370$428.90K$214.57M-0.30%
07/15/2026$0.03410$0.03470$0.03370 $0.03380$331.13K$215.18M-0.88%
07/14/2026$0.03380$0.03450$0.03350 $0.03410$270.35K—+0.89%
07/13/2026$0.03480$0.03530$0.03340 $0.03380$423.69K—-2.87%
07/12/2026$0.03450$0.03580$0.03420 $0.03480$554.63K—+0.87%
07/11/2026$0.03470$0.03540$0.03450 $0.03460$321.14K$220.15M-0.29%
07/10/2026$0.03460$0.03560$0.03460 $0.03470$555.68K$220.76M+0.29%
07/09/2026$0.03420$0.03530$0.03390 $0.03460$480.42K$220.10M+1.17%
07/08/2026$0.03460$0.03530$0.03370 $0.03420$741.49K$217.52M-1.16%
07/07/2026$0.03500$0.03520$0.03410 $0.03460$602.70K$220.04M-1.14%
07/06/2026$0.03560$0.03600$0.03380 $0.03500$633.30K$222.55M-1.69%
07/05/2026$0.03560$0.03590$0.03500 $0.03560$344.01K$226.34M+0.00%
07/04/2026$0.03590$0.03610$0.03510 $0.03560$488.54K$226.31M-0.84%
07/03/2026$0.03560$0.03620$0.03520 $0.03590$471.26K$228.19M+0.84%
07/02/2026$0.03480$0.03600$0.03450 $0.03550$626.70K$225.62M+2.01%
07/01/2026$0.03500$0.03540$0.03430 $0.03480$696.17K$221.14M-0.57%
06/30/2026$0.03610$0.03660$0.03450 $0.03490$725.12K$221.75M-3.32%
06/29/2026$0.03420$0.03650$0.03400 $0.03610$663.63K$229.34M+5.56%
06/28/2026$0.03470$0.03490$0.03360 $0.03430$358.07K$217.88M-1.15%
06/27/2026$0.03510$0.03590$0.03470 $0.03470$490.34K$220.39M-1.14%
06/26/2026$0.03370$0.03540$0.03270 $0.03500$1.85M—+3.86%
06/25/2026$0.03450$0.03510$0.03230 $0.03370$759.24K—-2.32%
06/24/2026$0.03660$0.03840$0.03260 $0.03450$1.92M—-5.74%
06/23/2026$0.03710$0.03810$0.03490 $0.03660$1.91M—-1.35%
06/22/2026$0.03680$0.03780$0.03680 $0.03720$728.75K$236.11M+1.09%
06/21/2026$0.03730$0.03770$0.03670 $0.03670$466.39K$232.91M-1.61%
06/20/2026$0.03730$0.03780$0.03670 $0.03730$505.72K$236.69M+0.00%
06/19/2026$0.03720$0.03770$0.03670 $0.03720$806.39K$236.02M+0.00%
06/18/2026$0.03750$0.03840$0.03650 $0.03730$949.73K$236.63M-0.53%
06/17/2026$0.03870$0.03970$0.03720 $0.03750$1.36M$237.86M-3.10%
06/16/2026$0.03890$0.03910$0.03780 $0.03870$730.87K$245.44M-0.51%
06/15/2026$0.03870$0.03990$0.03830 $0.03880$1.15M$246.04M+0.26%
06/14/2026$0.03690$0.03930$0.03680 $0.03870$2.00M$245.38M+4.88%
06/13/2026$0.03690$0.03720$0.03570 $0.03690$833.99K$233.93M+0.00%
06/12/2026$0.03710$0.03760$0.03660 $0.03690$876.85K$233.90M-0.54%
06/11/2026$0.03520$0.03730$0.03510 $0.03710$830.39K$235.14M+5.40%
06/10/2026$0.03660$0.03680$0.03480 $0.03510$1.10M$222.44M-4.10%
06/09/2026$0.03700$0.03780$0.03570 $0.03660$1.32M—-1.08%
06/08/2026$0.03750$0.03860$0.03650 $0.03690$1.25M$233.78M-1.60%
06/07/2026$0.03660$0.03840$0.03570 $0.03750$1.33M$237.55M+2.46%
06/06/2026$0.03760$0.03860$0.03510 $0.03660$1.52M$231.82M-2.66%
06/05/2026$0.04080$0.04110$0.03610 $0.03750$3.30M$237.49M-8.09%
06/04/2026$0.04330$0.04350$0.04030 $0.04080$2.23M$258.36M-5.77%
06/03/2026$0.04440$0.04490$0.04140 $0.04340$2.03M$274.78M-2.25%
06/02/2026$0.04820$0.04840$0.04340 $0.04430$1.92M$280.45M-8.09%
06/01/2026$0.04780$0.04870$0.04650 $0.04820$1.38M$305.10M+0.84%
05/31/2026$0.04860$0.04880$0.04740 $0.04780$1.36M$302.52M-1.65%
05/30/2026$0.04880$0.04980$0.04820 $0.04850$954.27K$306.91M-0.61%
05/29/2026$0.04880$0.04940$0.04760 $0.04870$1.41M$308.14M-0.20%
05/28/2026$0.04760$0.04930$0.04600 $0.04870$1.20M$308.10M+2.31%
05/27/2026$0.04890$0.04910$0.04730 $0.04760$803.18K$301.10M-2.66%
05/26/2026$0.05050$0.05050$0.04830 $0.04880$1.08M$308.65M-3.37%
05/25/2026$0.05120$0.05220$0.05010 $0.05040$902.44K$318.73M-1.56%
05/24/2026$0.05240$0.05280$0.05070 $0.05120$1.00M$323.75M-2.29%
05/23/2026$0.05240$0.05290$0.05020 $0.05240$1.33M$331.29M+0.00%
05/22/2026$0.05380$0.05560$0.05170 $0.05250$3.46M$331.88M-2.42%
05/21/2026$0.05170$0.05430$0.05130 $0.05380$3.21M$340.05M+4.06%
05/20/2026$0.05010$0.05240$0.04980 $0.05160$2.78M$326.11M+2.99%
05/19/2026$0.05130$0.05260$0.04890 $0.05010$2.42M$316.58M-2.34%
05/18/2026$0.05070$0.05510$0.05020 $0.05120$5.46M$323.49M+0.99%
05/17/2026$0.04600$0.05880$0.04600 $0.05070$14.03M$320.29M+10.22%
05/16/2026$0.04630$0.04660$0.04510 $0.04600$871.00K$290.56M-0.65%
05/15/2026$0.04760$0.04770$0.04550 $0.04620$1.38M$291.79M-2.94%
05/14/2026$0.04720$0.04810$0.04660 $0.04760$1.07M$300.59M+0.85%
05/13/2026$0.04730$0.04940$0.04630 $0.04710$1.39M$297.39M-0.42%
05/12/2026$0.04860$0.04860$0.04660 $0.04720$917.23K$297.99M-2.88%
05/11/2026$0.04940$0.04960$0.04810 $0.04850$854.20K$306.15M-1.82%
05/10/2026$0.04830$0.05000$0.04800 $0.04940$1.12M$311.79M+2.28%
05/09/2026$0.04890$0.04910$0.04780 $0.04830$589.81K$304.81M-1.23%
05/08/2026$0.04710$0.04910$0.04670 $0.04880$795.24K$307.93M+3.61%
05/07/2026$0.04710$0.04750$0.04620 $0.04710$829.90K$297.16M+0.00%
05/06/2026$0.04720$0.04820$0.04670 $0.04700$892.40K$296.49M-0.42%
05/05/2026$0.04630$0.04710$0.04620 $0.04710$546.21K$297.08M+1.73%
05/04/2026$0.04510$0.04670$0.04500 $0.04630$773.06K$292.00M+2.66%
05/03/2026$0.04560$0.04560$0.04490 $0.04510$444.84K$284.39M-1.10%
05/02/2026$0.04560$0.04590$0.04510 $0.04560$316.22K$287.51M+0.00%
05/01/2026$0.04540$0.04620$0.04520 $0.04560$506.12K$287.47M+0.44%
04/30/2026$0.04590$0.04620$0.04520 $0.04550$622.29K$286.80M-0.87%
04/29/2026$0.04730$0.04730$0.04480 $0.04580$1.00M$288.66M-3.17%
04/28/2026$0.04760$0.04780$0.04670 $0.04720$657.35K$297.44M-0.84%
04/27/2026$0.04850$0.04880$0.04680 $0.04760$689.45K$299.92M-1.86%
04/26/2026$0.04880$0.04900$0.04810 $0.04850$366.93K$305.55M-0.61%
04/25/2026$0.04830$0.04940$0.04800 $0.04880$516.64K$307.40M+1.04%
04/24/2026$0.04850$0.04860$0.04790 $0.04820$375.22K$303.58M-0.62%
04/23/2026$0.04780$0.04860$0.04710 $0.04850$583.95K$305.43M+1.46%
04/22/2026$0.04830$0.04920$0.04770 $0.04780$613.22K$300.98M-1.04%
04/21/2026$0.04860$0.04890$0.04760 $0.04830$461.30K$304.09M-0.62%
04/20/2026$0.04710$0.04900$0.04690 $0.04850$514.51K$305.31M+2.97%
04/19/2026$0.04920$0.04920$0.04670 $0.04710$1.21M$296.46M-4.27%
04/18/2026$0.05140$0.05160$0.04880 $0.04920$1.90M$309.64M-4.28%
04/17/2026$0.04830$0.05280$0.04730 $0.05140$2.83M$323.44M+6.42%
04/16/2026$0.04740$0.04850$0.04690 $0.04820$657.54K$303.26M+1.69%
04/15/2026$0.04690$0.04750$0.04630 $0.04730$572.08K$297.56M+0.85%
04/14/2026$0.04790$0.04810$0.04670 $0.04690$467.49K$295.01M-2.09%
04/13/2026$0.04650$0.04820$0.04580 $0.04790$845.07K$301.26M+3.01%
04/12/2026$0.04740$0.04770$0.04640 $0.04660$418.36K$293.04M-1.69%
04/11/2026$0.04750$0.04800$0.04720 $0.04740$365.21K$298.03M-0.21%
04/10/2026$0.04710$0.04800$0.04670 $0.04760$633.90K$299.25M+1.06%
04/09/2026$0.04690$0.04770$0.04660 $0.04720$660.18K$296.70M+0.64%
04/08/2026$0.04850$0.04870$0.04670 $0.04690$724.24K$294.77M-3.30%
04/07/2026$0.04710$0.04890$0.04560 $0.04850$902.99K$304.79M+2.97%
04/06/2026$0.04710$0.04920$0.04670 $0.04700$1.38M$295.33M-0.21%
04/05/2026$0.04760$0.04790$0.04560 $0.04710$634.79K$295.91M-1.05%
04/04/2026$0.04900$0.04900$0.04730 $0.04750$401.08K$298.39M-3.06%
04/03/2026$0.04920$0.04990$0.04830 $0.04910$585.12K$308.40M-0.20%
04/02/2026$0.04800$0.04960$0.04650 $0.04920$1.58M—+2.50%
04/01/2026$0.04670$0.04840$0.04660 $0.04800$922.60K$301.41M+2.78%
03/31/2026$0.04550$0.04700$0.04480 $0.04660$608.87K$292.58M+2.42%
03/30/2026$0.04560$0.04650$0.04510 $0.04540$508.00K$285.01M-0.44%
03/29/2026$0.04570$0.04670$0.04420 $0.04560$800.85K—-0.22%
03/28/2026$0.04680$0.04710$0.04560 $0.04570$508.65K$286.82M-2.35%
03/27/2026$0.04910$0.04920$0.04540 $0.04670$1.05M$293.05M-4.89%
03/26/2026$0.05080$0.05080$0.04840 $0.04910$737.84K$308.07M-3.35%
03/25/2026$0.05180$0.05210$0.05040 $0.05070$1.05M$318.07M-2.12%
03/24/2026$0.05090$0.05170$0.05010 $0.05170$491.79K$324.30M+1.57%
03/23/2026$0.05030$0.05160$0.04890 $0.05090$994.74K—+1.19%
03/22/2026$0.05060$0.05170$0.04970 $0.05020$849.62K—-0.79%
03/21/2026$0.05160$0.05200$0.05050 $0.05070$297.94K$317.90M-1.74%
03/20/2026$0.05150$0.05240$0.05090 $0.05160$750.03K$323.50M+0.19%
03/19/2026$0.05350$0.05380$0.05080 $0.05160$893.41K$323.46M-3.55%
03/18/2026$0.05550$0.05570$0.05260 $0.05350$1.27M$335.33M-3.60%
03/17/2026$0.05600$0.05690$0.05450 $0.05550$1.50M$347.82M-0.89%
03/16/2026$0.05470$0.05630$0.05430 $0.05600$1.09M—+2.38%
03/15/2026$0.05440$0.05490$0.05350 $0.05470$854.99K$342.71M+0.55%
03/14/2026$0.05400$0.05460$0.05340 $0.05430$333.70K$340.16M+0.56%
03/13/2026$0.05470$0.05590$0.05370 $0.05400$950.87K$338.24M-1.28%
03/12/2026$0.05490$0.05550$0.05360 $0.05470$788.24K$342.58M-0.36%
03/11/2026$0.05500$0.05620$0.05420 $0.05500$864.77K$344.41M+0.00%
03/10/2026$0.05070$0.05690$0.05070 $0.05510$2.04M$344.99M+8.68%
03/09/2026$0.04960$0.05240$0.04890 $0.05060$1.03M—+2.02%
03/08/2026$0.05320$0.05320$0.04950 $0.04950$1.00M$309.85M-6.95%
03/07/2026$0.05280$0.05440$0.05250 $0.05320$420.86K$332.96M+0.76%
03/06/2026$0.05390$0.05450$0.05250 $0.05270$693.59K$329.79M-2.23%
03/05/2026$0.05490$0.05610$0.05320 $0.05400$891.93K$337.88M-1.64%
03/04/2026$0.05390$0.05530$0.05290 $0.05490$1.50M$343.47M+1.86%
03/03/2026$0.05540$0.05570$0.05330 $0.05380$977.62K—-2.89%
03/02/2026$0.05470$0.05640$0.05350 $0.05530$986.99K$345.88M+1.10%
03/01/2026$0.05550$0.05700$0.05310 $0.05470$1.16M$342.08M-1.44%
02/28/2026$0.05570$0.05620$0.05220 $0.05560$2.11M$347.66M-0.18%
02/27/2026$0.05670$0.05770$0.05460 $0.05560$667.28K$347.62M-1.94%
02/26/2026$0.05700$0.05870$0.05520 $0.05660$1.52M—-0.70%
02/25/2026$0.05300$0.05720$0.05290 $0.05710$1.33M$356.87M+7.74%
02/24/2026$0.05330$0.05400$0.05170 $0.05310$785.53K—-0.38%
02/23/2026$0.05550$0.05590$0.05260 $0.05320$1.25M$332.44M-4.14%
02/22/2026$0.05670$0.05740$0.05480 $0.05540$1.14M$346.14M-2.29%
02/21/2026$0.05640$0.05690$0.05560 $0.05670$347.10K$354.22M+0.53%
02/20/2026$0.05590$0.05750$0.05450 $0.05640$812.54K$352.30M+0.89%
02/19/2026$0.05670$0.05710$0.05410 $0.05600$670.05K$349.75M-1.23%
02/18/2026$0.05750$0.05820$0.05600 $0.05670$558.64K$354.08M-1.39%
02/17/2026$0.05810$0.05850$0.05650 $0.05750$472.57K$359.02M-1.03%
02/16/2026$0.05720$0.05850$0.05590 $0.05820$683.04K$363.34M+1.75%
02/15/2026$0.06070$0.06120$0.05620 $0.05720$996.51K$357.05M-5.77%
02/14/2026$0.05750$0.06090$0.05730 $0.06060$1.16M$378.23M+5.39%
02/13/2026$0.05650$0.05880$0.05560 $0.05750$1.63M$358.83M+1.77%
02/12/2026$0.05550$0.05790$0.05470 $0.05650$827.06K$352.55M+1.80%
02/11/2026$0.05440$0.05620$0.05270 $0.05560$1.26M$346.88M+2.21%
02/10/2026$0.05530$0.05540$0.05360 $0.05430$1.11M$338.73M-1.81%
02/09/2026$0.05550$0.05700$0.05270 $0.05540$1.74M$345.54M-0.18%
02/08/2026$0.05520$0.05710$0.05410 $0.05560$1.19M$346.75M+0.72%
02/07/2026$0.05690$0.05870$0.05370 $0.05520$2.24M$344.21M-2.99%
02/06/2026$0.04990$0.05800$0.04560 $0.05690$2.64M$354.76M+14.03%
02/05/2026$0.05820$0.05880$0.04820 $0.04980$2.93M$310.45M-14.43%
02/04/2026$0.05930$0.06240$0.05730 $0.05820$1.54M$362.77M-1.85%
02/03/2026$0.06350$0.06350$0.05670 $0.05920$3.51M$368.95M-6.77%
02/02/2026$0.05420$0.06400$0.05330 $0.06330$3.99M$394.45M+16.79%
02/01/2026$0.05530$0.05710$0.05350 $0.05420$2.80M$337.70M-1.99%
01/31/2026$0.05780$0.05860$0.05150 $0.05530$4.15M$344.51M-4.33%
01/30/2026$0.05790$0.05960$0.05540 $0.05780$2.38M$360.04M-0.17%
01/29/2026$0.06580$0.06580$0.05690 $0.05800$2.83M$361.23M-11.85%
01/28/2026$0.07430$0.07520$0.06580 $0.06600$3.90M$411.01M-11.17%
01/27/2026$0.07240$0.07650$0.06990 $0.07430$3.26M$462.63M+2.62%
01/26/2026$0.07770$0.08010$0.06880 $0.07230$8.90M$450.12M-6.95%
01/25/2026$0.09550$0.09650$0.06730 $0.07780$16.62M$484.30M-18.53%
01/24/2026$0.07220$0.09690$0.07030 $0.09550$26.29M$594.40M+32.27%
01/23/2026$0.05240$0.07300$0.05230 $0.07220$12.30M$449.32M+37.79%
01/22/2026$0.05240$0.05440$0.05150 $0.05240$1.16M$326.06M+0.00%
01/21/2026$0.05060$0.05400$0.05040 $0.05240$1.26M$326.01M+3.56%
01/20/2026$0.05440$0.05460$0.05000 $0.05060$2.30M$314.77M-6.99%
01/19/2026$0.05530$0.05650$0.05240 $0.05450$2.75M$338.99M-1.45%
01/18/2026$0.05920$0.05950$0.05510 $0.05530$1.14M$343.92M-6.59%
01/17/2026$0.05960$0.06070$0.05890 $0.05930$995.89K$368.75M-0.50%
01/16/2026$0.06040$0.06080$0.05850 $0.05970$732.16K$371.18M-1.16%
01/15/2026$0.06350$0.06380$0.05970 $0.06040$909.81K$375.49M-4.88%
01/14/2026$0.06470$0.06540$0.06190 $0.06350$1.21M$394.71M-1.85%
01/13/2026$0.06100$0.06580$0.06070 $0.06460$1.02M$401.49M+5.90%
01/12/2026$0.06370$0.06470$0.06050 $0.06090$959.51K$378.44M-4.40%
01/11/2026$0.06420$0.06530$0.06300 $0.06370$382.60K$395.79M-0.78%
01/10/2026$0.06590$0.06660$0.06390 $0.06430$627.78K$399.47M-2.43%
01/09/2026$0.06720$0.06750$0.06430 $0.06580$1.28M$408.73M-2.08%
01/08/2026$0.06870$0.06970$0.06450 $0.06720$1.32M$417.37M-2.18%
01/07/2026$0.07040$0.07100$0.06630 $0.06870$1.54M$426.63M-2.41%
01/06/2026$0.06700$0.07180$0.06590 $0.07030$3.74M$436.51M+4.93%
01/05/2026$0.06260$0.06790$0.06180 $0.06700$2.33M$415.96M+7.03%
01/04/2026$0.05870$0.06340$0.05860 $0.06260$811.56K$388.59M+6.64%
01/03/2026$0.05880$0.05950$0.05790 $0.05870$537.63K$364.34M-0.17%
01/02/2026$0.05700$0.05890$0.05640 $0.05870$819.85K$364.29M+2.98%
01/01/2026$0.05540$0.05710$0.05480 $0.05690$386.89K$353.07M+2.71%
12/31/2025$0.05600$0.05690$0.05490 $0.05530$703.03K$343.10M-1.25%
12/30/2025$0.05570$0.05690$0.05550 $0.05600$764.46K$347.39M+0.54%
12/29/2025$0.05680$0.05800$0.05500 $0.05570$805.35K$345.49M-1.94%
12/28/2025$0.05800$0.05810$0.05610 $0.05670$409.20K$351.64M-2.24%
12/27/2025$0.05560$0.05820$0.05540 $0.05790$332.83K$359.04M+4.14%
12/26/2025$0.05550$0.05760$0.05420 $0.05560$923.07K$344.73M+0.18%
12/25/2025$0.05760$0.05810$0.05540 $0.05550$451.34K$344.06M-3.65%
12/24/2025$0.05850$0.05880$0.05630 $0.05760$605.77K$357.03M-1.54%
12/23/2025$0.05980$0.06000$0.05730 $0.05850$782.43K$362.56M-2.17%
12/22/2025$0.05930$0.06070$0.05900 $0.05980$1.04M$370.57M+0.84%
12/21/2025$0.06020$0.06150$0.05840 $0.05930$2.31M$367.42M-1.50%
12/20/2025$0.06040$0.06240$0.05970 $0.06030$1.11M$373.57M-0.17%
12/19/2025$0.05520$0.06040$0.05360 $0.06030$2.86M$373.52M+9.24%
12/18/2025$0.06310$0.06380$0.05470 $0.05530$3.57M$342.50M-12.36%
12/17/2025$0.07110$0.07130$0.06190 $0.06310$2.03M$390.76M-11.25%
12/16/2025$0.07110$0.07120$0.06820 $0.07120$1.39M$440.86M+0.14%
12/15/2025$0.07390$0.07530$0.06960 $0.07120$1.30M$440.80M-3.65%
12/14/2025$0.07590$0.07600$0.07330 $0.07380$759.87K$456.84M-2.77%
12/13/2025$0.07500$0.07610$0.07420 $0.07590$540.48K$469.78M+1.20%
12/12/2025$0.07640$0.07650$0.07220 $0.07490$1.61M$463.53M-1.96%
12/11/2025$0.07610$0.07800$0.07360 $0.07640$2.38M$472.75M+0.39%
12/10/2025$0.07920$0.07960$0.07610 $0.07610$1.30M$470.83M-3.91%
12/09/2025$0.07800$0.08080$0.07620 $0.07920$1.96M$489.95M+1.54%
12/08/2025$0.07820$0.08000$0.07710 $0.07800$1.10M$482.46M-0.26%
12/07/2025$0.07810$0.08090$0.07570 $0.07830$1.48M$484.25M+0.26%
12/06/2025$0.07700$0.07910$0.07660 $0.07800$830.74K—+1.30%
12/05/2025$0.08020$0.08080$0.07650 $0.07700$1.28M$476.09M-3.99%
12/04/2025$0.08090$0.08150$0.07950 $0.08030$823.46K$496.42M-0.74%
12/03/2025$0.07940$0.08160$0.07860 $0.08100$1.19M$500.68M+2.02%
12/02/2025$0.07540$0.08100$0.07510 $0.07940$1.02M$490.73M+5.31%
12/01/2025$0.07830$0.07840$0.07250 $0.07540$1.67M$465.94M-3.70%
11/30/2025$0.07880$0.07990$0.07780 $0.07820$579.00K$483.18M-0.76%
11/29/2025$0.07940$0.08030$0.07820 $0.07880$634.83K$486.82M-0.76%
11/28/2025$0.08120$0.08140$0.07900 $0.07950$764.64K$491.08M-2.09%
11/27/2025$0.08200$0.08240$0.08030 $0.08120$872.27K$501.52M-0.98%
11/26/2025$0.08170$0.08410$0.07920 $0.08200$1.65M$506.39M+0.37%
11/25/2025$0.08120$0.08200$0.07920 $0.08170$798.71K$504.47M+0.62%
11/24/2025$0.07970$0.08180$0.07760 $0.08120$1.54M$501.32M+1.88%
11/23/2025$0.07720$0.08070$0.07690 $0.07970$1.18M$491.99M+3.24%
11/22/2025$0.07580$0.07830$0.07420 $0.07710$1.55M$475.88M+1.72%
11/21/2025$0.08000$0.08170$0.07210 $0.07580$4.05M$467.79M-5.25%
11/20/2025$0.08330$0.08570$0.07900 $0.08000$1.83M$493.64M-3.96%
11/19/2025$0.08590$0.08660$0.08000 $0.08330$4.00M$513.94M-3.03%
11/18/2025$0.08480$0.08690$0.08270 $0.08590$3.61M—+1.30%
11/17/2025$0.08730$0.08970$0.08290 $0.08480$2.08M$523.06M-2.86%
11/16/2025$0.08790$0.08950$0.08520 $0.08720$1.92M$537.79M-0.80%
11/15/2025$0.08650$0.09010$0.08650 $0.08790$1.16M$542.03M+1.62%
11/14/2025$0.09340$0.09340$0.08540 $0.08660$3.53M—-7.28%
11/13/2025$0.09790$0.09990$0.08970 $0.09340$2.65M$575.80M-4.60%
11/12/2025$0.09900$0.1015$0.09640 $0.09790$3.09M$603.45M-1.11%
11/11/2025$0.1044$0.1062$0.09820 $0.09900$5.79M$610.15M-5.17%
11/10/2025$0.1008$0.1050$0.1002 $0.1043$3.03M$642.73M+3.47%
11/09/2025$0.1009$0.1020$0.09770 $0.1010$3.17M$622.31M+0.10%

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

All sections