CoinXview PortfolioApp
EN
Coin: 1,232Exchanges: 22Market cap: $2.57T −0.03%Vol 24h: $17.36BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.14 gweiFear & Greed: 28/100

Kaspa (KAS) price history

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

Monthly returns KAS

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-23%-9.0%+8.0%-0.2%-5.7%-4.8%-6.9%+2.5%+55%-25%-8.9%—-31%
2025+13%-40%-18%+39%-6.9%-9.7%+17%-5.4%-10%-30%+8.3%-25%-63%
2024-12%+73%-18%-21%+25%+38%+8.1%-21%-2.7%-28%+41%-29%+2%
2023———-12%-45%+65%+50%-14%+45%+2.6%+156%-13%+247%
Monthly average-7.0%+8.2%-9.4%+1.4%-8.1%+22%+17%-9.4%+22%-20%+68%-22%
Up years1/31/31/31/41/42/43/41/42/41/43/30/3

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
11/07/2026$0.03057$0.03117$0.02912 $0.02912$460.40K—-4.76%
11/07/2026$0.02998$0.03020$0.02919 $0.02965$559.14K$823.99M-1.10%
11/06/2026$0.03072$0.03099$0.02930 $0.03059$325.78K—-0.42%
11/06/2026$0.02956$0.03085$0.02952 $0.02998$711.25K$833.16M+1.42%
11/05/2026$0.03029$0.03184$0.02923 $0.03072$688.94K—+1.42%
11/05/2026$0.03219$0.03259$0.02927 $0.02956$1.33M$821.49M-8.17%
11/04/2026$0.03234$0.03286$0.02997 $0.03029$800.67K—-6.34%
11/04/2026$0.03106$0.03279$0.02972 $0.03219$1.37M$894.57M+3.64%
11/03/2026$0.03199$0.03219$0.02972 $0.03104$1.15M$860.93M-2.97%
11/02/2026$0.03235$0.03258$0.03175 $0.03185$343.85K—-1.53%
11/02/2026$0.03306$0.03326$0.03175 $0.03201$507.47K$887.84M-3.18%
11/01/2026$0.03329$0.03336$0.03228 $0.03235$1.40M—-2.82%
11/01/2026$0.03254$0.03369$0.03254 $0.03305$522.20K$916.68M+1.57%
10/31/2026$0.03280$0.03362$0.03256 $0.03327$686.09K—+1.44%
10/31/2026$0.03325$0.03338$0.03218 $0.03256$2.10M$903.09M-2.08%
10/30/2026$0.03305$0.03337$0.03100 $0.03280$284.46K—-0.77%
10/30/2026$0.03407$0.03465$0.03241 $0.03325$2.36M$922.23M-2.41%
10/29/2026$0.03706$0.03748$0.03209 $0.03305$2.19M—-10.82%
10/29/2026$0.03740$0.03752$0.03378 $0.03407$1.84M$944.97M-8.90%
10/28/2026$0.03553$0.03762$0.03540 $0.03738$487.12K—+5.20%
10/28/2026$0.03539$0.03760$0.03531 $0.03740$1.76M$1.04B+5.68%
10/27/2026$0.03533$0.03658$0.03469 $0.03542$1.77M—+0.26%
10/27/2026$0.03531$0.03553$0.03440 $0.03539$171.32K$981.59M+0.23%
10/26/2026$0.03582$0.03655$0.03439 $0.03533$447.32K—-1.35%
10/26/2026$0.03574$0.03620$0.03481 $0.03531$1.39M$979.37M-1.20%
10/25/2026$0.03595$0.03651$0.03470 $0.03582$856.55K—-0.35%
10/25/2026$0.03609$0.03645$0.03524 $0.03574$483.18K$991.29M-0.97%
10/24/2026$0.03543$0.03632$0.03494 $0.03589$133.14K—+1.31%
10/24/2026$0.03637$0.03697$0.03507 $0.03609$880.17K$1.00B-0.77%
10/23/2026$0.03704$0.03824$0.03554 $0.03637$452.48K$1.01B-1.81%
10/22/2026$0.03863$0.03932$0.03670 $0.03704$669.62K$1.03B-4.12%
10/21/2026$0.03878$0.03926$0.03846 $0.03897$169.71K—+0.48%
10/21/2026$0.03738$0.03947$0.03728 $0.03859$534.40K$1.07B+3.24%
10/20/2026$0.03713$0.03915$0.03456 $0.03878$1.72M—+4.46%
10/20/2026$0.03514$0.03825$0.03439 $0.03740$2.27M$1.04B+6.43%
10/19/2026$0.03560$0.03767$0.03443 $0.03722$460.64K—+4.55%
10/19/2026$0.03548$0.03657$0.03453 $0.03511$1.19M$973.82M-1.04%
10/18/2026$0.03532$0.03556$0.03419 $0.03546$739.56K$983.53M+0.40%
10/17/2026$0.03621$0.03643$0.03446 $0.03536$311.90K$980.75M-2.35%
10/16/2026$0.03601$0.03864$0.03561 $0.03619$1.42M$1.00B+0.50%
10/15/2026$0.03703$0.03711$0.03418 $0.03601$1.72M$998.78M-2.75%
10/14/2026$0.03864$0.04108$0.03664 $0.03704$1.59M$1.03B-4.14%
10/13/2026$0.03838$0.03938$0.03700 $0.03860$1.37M$1.07B+0.57%
10/12/2026$0.04137$0.04292$0.03830 $0.03845$995.86K$1.07B-7.06%
10/11/2026$0.04078$0.04184$0.03983 $0.04137$885.51K$1.15B+1.45%
10/10/2026$0.04140$0.04162$0.04070 $0.04078$427.66K$1.13B-1.50%
10/09/2026$0.03915$0.04200$0.03902 $0.04140$900.58K$1.15B+5.75%
10/08/2026$0.04048$0.04082$0.03770 $0.03913$1.42M$1.09B-3.33%
10/07/2026$0.04322$0.04350$0.03952 $0.04055$1.82M$1.12B-6.18%
10/06/2026$0.04350$0.04414$0.04222 $0.04323$581.29K$1.20B-0.62%
10/05/2026$0.04268$0.04457$0.04249 $0.04348$1.05M$1.21B+1.87%
10/04/2026$0.04311$0.04332$0.04179 $0.04269$595.46K$1.18B-0.97%
10/03/2026$0.04205$0.04330$0.04169 $0.04312$785.72K$1.20B+2.54%
10/02/2026$0.04144$0.04364$0.04091 $0.04209$1.12M$1.17B+1.57%
10/01/2026$0.04344$0.04470$0.04056 $0.04146$1.65M$1.15B-4.56%
09/30/2026$0.04290$0.04439$0.04234 $0.04343$1.20M$1.20B+1.24%
09/29/2026$0.04544$0.04714$0.04263 $0.04293$955.69K$1.19B-5.52%
09/28/2026$0.04695$0.04850$0.04411 $0.04547$2.54M$1.26B-3.15%
09/27/2026$0.04782$0.05011$0.04628 $0.04692$1.92M$1.30B-1.88%
09/26/2026$0.04217$0.05004$0.04175 $0.04790$3.74M$1.33B+13.59%
09/25/2026$0.03998$0.04238$0.03956 $0.04220$1.27M$1.17B+5.55%
09/24/2026$0.03855$0.04079$0.03800 $0.03990$972.87K$1.11B+3.50%
09/23/2026$0.04146$0.04285$0.03771 $0.03851$1.39M$1.07B-7.12%
09/22/2026$0.04319$0.04469$0.04130 $0.04163$1.33M—-3.61%
09/21/2026$0.03991$0.04524$0.03929 $0.04325$2.58M$1.20B+8.37%
09/20/2026$0.03912$0.04060$0.03761 $0.03994$1.34M$1.11B+2.10%
09/19/2026$0.03801$0.04090$0.03760 $0.03912$1.93M$1.08B+2.92%
09/18/2026$0.03379$0.03814$0.03368 $0.03813$1.63M$1.06B+12.84%
09/17/2026$0.03291$0.03467$0.03282 $0.03380$704.33K$936.22M+2.70%
09/16/2026$0.03291$0.03303$0.03165 $0.03291$705.11K$911.50M+0.00%
09/15/2026$0.03491$0.03529$0.03206 $0.03288$1.14M$910.61M-5.81%
09/14/2026$0.03327$0.03547$0.03325 $0.03481$904.68K$963.99M+4.63%
09/13/2026$0.03523$0.03561$0.03301 $0.03327$502.55K$921.28M-5.56%
09/12/2026$0.03591$0.03682$0.03469 $0.03523$615.43K$975.49M-1.89%
09/11/2026$0.03536$0.03675$0.03376 $0.03598$1.80M$996.19M+1.75%
09/10/2026$0.03650$0.03935$0.03514 $0.03534$2.89M$978.40M-3.18%
09/09/2026$0.03557$0.03733$0.03480 $0.03655$1.62M$1.01B+2.76%
09/08/2026$0.03649$0.03731$0.03382 $0.03545$2.54M$981.32M-2.85%
09/07/2026$0.03229$0.03757$0.03166 $0.03651$3.37M$1.01B+13.07%
09/06/2026$0.03058$0.03245$0.03003 $0.03230$646.71K$894.00M+5.62%
09/05/2026$0.02944$0.03079$0.02941 $0.03057$440.85K$846.06M+3.84%
09/04/2026$0.02983$0.03053$0.02890 $0.02935$702.44K$812.23M-1.61%
09/03/2026$0.02798$0.03000$0.02792 $0.02979$1.08M$824.35M+6.47%
09/02/2026$0.02752$0.02799$0.02716 $0.02798$501.95K$774.21M+1.67%
09/01/2026$0.02795$0.02850$0.02692 $0.02753$527.79K$761.70M-1.50%
08/31/2026$0.02705$0.02813$0.02681 $0.02791$463.59K$772.16M+3.18%
08/30/2026$0.02767$0.02894$0.02675 $0.02709$772.00K$749.42M-2.10%
08/29/2026$0.02805$0.02807$0.02750 $0.02767$336.21K$765.41M-1.35%
08/28/2026$0.02959$0.02988$0.02747 $0.02806$638.89K$776.14M-5.17%
08/27/2026$0.02805$0.02961$0.02731 $0.02955$665.12K$817.30M+5.35%
08/26/2026$0.02766$0.02847$0.02668 $0.02803$1.10M$775.20M+1.34%
08/25/2026$0.02914$0.03035$0.02730 $0.02765$786.55K$764.63M-5.11%
08/24/2026$0.02925$0.03040$0.02814 $0.02913$673.06K$805.54M-0.41%
08/23/2026$0.02911$0.02954$0.02781 $0.02930$529.58K$810.18M+0.65%
08/22/2026$0.02971$0.03184$0.02863 $0.02908$1.12M$804.04M-2.12%
08/21/2026$0.02800$0.03013$0.02796 $0.02966$1.24M$820.02M+5.93%
08/20/2026$0.02701$0.02860$0.02625 $0.02803$944.61K$774.89M+3.78%
08/19/2026$0.02526$0.02721$0.02514 $0.02702$456.83K$746.92M+6.97%
08/18/2026$0.02566$0.02574$0.02504 $0.02527$248.27K$698.49M-1.52%
08/17/2026$0.02546$0.02586$0.02544 $0.02566$214.69K$709.22M+0.79%
08/16/2026$0.02580$0.02705$0.02542 $0.02552$272.89K$705.30M-1.09%
08/15/2026$0.02543$0.02593$0.02532 $0.02579$370.58K$712.71M+1.42%
08/14/2026$0.02529$0.02549$0.02505 $0.02542$272.69K$702.44M+0.51%
08/13/2026$0.02555$0.02575$0.02512 $0.02530$235.11K$699.07M-0.98%
08/12/2026$0.02594$0.02619$0.02520 $0.02554$216.84K$705.65M-1.54%
08/11/2026$0.02587$0.02654$0.02554 $0.02595$281.99K$716.93M+0.31%
08/10/2026$0.02594$0.02630$0.02583 $0.02587$221.30K$714.66M-0.27%
08/09/2026$0.02666$0.02683$0.02594 $0.02595$211.24K$716.82M-2.66%
08/08/2026$0.02645$0.02719$0.02633 $0.02667$191.97K$736.66M+0.83%
08/07/2026$0.02562$0.02674$0.02537 $0.02646$569.83K$730.80M+3.28%
08/06/2026$0.02609$0.02633$0.02504 $0.02562$636.76K$707.55M-1.80%
08/05/2026$0.02638$0.02650$0.02591 $0.02607$377.93K$719.93M-1.18%
08/04/2026$0.02607$0.02709$0.02578 $0.02641$461.66K$729.26M+1.30%
08/03/2026$0.02681$0.02682$0.02584 $0.02606$700.37K$719.54M-2.80%
08/02/2026$0.02677$0.02721$0.02660 $0.02678$423.72K$739.36M+0.04%
08/01/2026$0.02723$0.02738$0.02640 $0.02677$459.16K$739.03M-1.69%
07/31/2026$0.02770$0.02792$0.02700 $0.02720$291.99K$750.84M-1.81%
07/30/2026$0.02740$0.02772$0.02725 $0.02764$314.78K$762.93M+0.88%
07/29/2026$0.02795$0.02810$0.02710 $0.02741$251.09K$756.53M-1.93%
07/28/2026$0.02811$0.02814$0.02750 $0.02795$246.37K$771.37M-0.57%
07/27/2026$0.02935$0.02980$0.02805 $0.02813$381.31K$776.28M-4.16%
07/26/2026$0.02807$0.02935$0.02801 $0.02929$353.88K$808.23M+4.35%
07/25/2026$0.02770$0.02829$0.02744 $0.02807$253.03K$774.50M+1.34%
07/24/2026$0.02800$0.02837$0.02760 $0.02776$199.43K$765.89M-0.86%
07/23/2026$0.02828$0.02854$0.02779 $0.02799$368.08K$772.18M-1.03%
07/22/2026$0.02861$0.02872$0.02793 $0.02828$218.59K$780.12M-1.15%
07/21/2026$0.02835$0.02881$0.02820 $0.02861$378.27K$789.16M+0.92%
07/20/2026$0.02830$0.02848$0.02765 $0.02836$302.79K$782.21M+0.21%
07/19/2026$0.02779$0.02836$0.02756 $0.02833$258.65K$781.32M+1.94%
07/18/2026$0.02787$0.02802$0.02729 $0.02779$492.96K$766.37M-0.29%
07/17/2026$0.02816$0.02842$0.02749 $0.02788$793.37K$768.79M-0.99%
07/16/2026$0.02892$0.02914$0.02814 $0.02816$305.02K$776.45M-2.63%
07/15/2026$0.02860$0.02922$0.02845 $0.02890$336.86K$796.79M+1.05%
07/14/2026$0.02840$0.02909$0.02811 $0.02862$334.88K$789.01M+0.77%
07/13/2026$0.02843$0.02906$0.02800 $0.02840$381.24K$782.89M-0.11%
07/12/2026$0.02929$0.02937$0.02834 $0.02847$319.96K$784.76M-2.80%
07/11/2026$0.02950$0.03042$0.02929 $0.02930$343.48K$807.57M-0.68%
07/10/2026$0.02953$0.03011$0.02941 $0.02949$305.04K$812.75M-0.14%
07/09/2026$0.02925$0.02985$0.02884 $0.02951$247.44K$813.24M+0.89%
07/08/2026$0.02924$0.02956$0.02866 $0.02925$432.22K$806.01M+0.03%
07/07/2026$0.03024$0.03028$0.02923 $0.02924$418.52K$805.67M-3.31%
07/06/2026$0.03088$0.03111$0.02990 $0.03020$461.43K$832.06M-2.20%
07/05/2026$0.03179$0.03181$0.03071 $0.03094$274.21K$852.38M-2.67%
07/04/2026$0.03138$0.03198$0.03093 $0.03184$271.64K$877.10M+1.47%
07/03/2026$0.03101$0.03145$0.03070 $0.03138$322.15K$864.36M+1.19%
07/02/2026$0.03080$0.03167$0.03053 $0.03096$553.98K$852.72M+0.52%
07/01/2026$0.02923$0.03177$0.02923 $0.03084$766.38K$849.35M+5.51%
06/30/2026$0.03032$0.03199$0.02906 $0.02927$1.11M$806.04M-3.46%
06/29/2026$0.02769$0.03049$0.02756 $0.03032$886.38K$834.89M+9.50%
06/28/2026$0.02781$0.02812$0.02719 $0.02777$302.89K$764.61M-0.14%
06/27/2026$0.02814$0.02933$0.02756 $0.02781$368.89K$765.65M-1.17%
06/26/2026$0.02758$0.02851$0.02695 $0.02811$532.90K$773.85M+1.92%
06/25/2026$0.02801$0.02833$0.02651 $0.02756$704.56K$758.65M-1.61%
06/24/2026$0.02887$0.02961$0.02700 $0.02795$1.51M$769.32M-3.19%
06/23/2026$0.02935$0.03024$0.02830 $0.02886$966.17K$794.30M-1.67%
06/22/2026$0.02919$0.03047$0.02916 $0.02934$505.07K$807.45M+0.51%
06/21/2026$0.02977$0.03008$0.02907 $0.02916$294.33K$802.43M-2.05%
06/20/2026$0.02997$0.03045$0.02937 $0.02979$504.92K$819.70M-0.60%
06/19/2026$0.03042$0.03055$0.02953 $0.02992$780.13K$823.21M-1.64%
06/18/2026$0.03190$0.03195$0.02967 $0.03040$742.44K$836.35M-4.70%
06/17/2026$0.03249$0.03300$0.03110 $0.03193$710.52K$878.37M-1.72%
06/16/2026$0.03301$0.03480$0.03245 $0.03249$541.58K$893.70M-1.58%
06/15/2026$0.03235$0.03374$0.03191 $0.03303$445.28K$908.48M+2.10%
06/14/2026$0.03139$0.03240$0.03113 $0.03240$499.39K$891.08M+3.22%
06/13/2026$0.03099$0.03188$0.03074 $0.03139$357.50K$863.23M+1.29%
06/12/2026$0.03111$0.03161$0.03048 $0.03099$619.72K$852.16M-0.39%
06/11/2026$0.03035$0.03130$0.03014 $0.03109$650.00K$854.84M+2.44%
06/10/2026$0.03022$0.03250$0.03004 $0.03041$846.47K$836.07M+0.63%
06/09/2026$0.03206$0.03246$0.02988 $0.03018$689.48K$829.68M-5.86%
06/08/2026$0.03123$0.03339$0.03087 $0.03205$636.07K$881.02M+2.63%
06/07/2026$0.02997$0.03126$0.02992 $0.03126$452.91K$859.23M+4.30%
06/06/2026$0.03091$0.03144$0.02951 $0.02999$692.40K$824.26M-2.98%
06/05/2026$0.02951$0.03202$0.02875 $0.03090$2.74M$849.20M+4.71%
06/04/2026$0.03191$0.03219$0.02869 $0.02955$1.44M$812.03M-7.40%
06/03/2026$0.02860$0.03290$0.02832 $0.03196$1.28M$878.18M+11.75%
06/02/2026$0.03044$0.03046$0.02800 $0.02844$807.84K$781.39M-6.57%
06/01/2026$0.03075$0.03082$0.02920 $0.03044$728.44K$836.27M-1.01%
05/31/2026$0.03086$0.03096$0.02980 $0.03069$944.01K$843.06M-0.55%
05/30/2026$0.03103$0.03144$0.03007 $0.03082$895.57K$846.56M-0.68%
05/29/2026$0.03111$0.03162$0.03017 $0.03102$689.71K$851.98M-0.29%
05/28/2026$0.03209$0.03216$0.03045 $0.03111$1.08M$854.38M-3.05%
05/27/2026$0.03263$0.03296$0.03187 $0.03209$509.32K$881.22M-1.65%
05/26/2026$0.03369$0.03373$0.03241 $0.03263$793.48K$895.97M-3.15%
05/25/2026$0.03336$0.03411$0.03310 $0.03365$712.92K$923.90M+0.87%
05/24/2026$0.03381$0.03426$0.03280 $0.03336$368.31K$915.85M-1.33%
05/23/2026$0.03371$0.03432$0.03239 $0.03378$615.50K$927.30M+0.21%
05/22/2026$0.03514$0.03543$0.03353 $0.03370$659.61K$925.03M-4.10%
05/21/2026$0.03482$0.03572$0.03375 $0.03525$694.71K$967.49M+1.23%
05/20/2026$0.03364$0.03508$0.03355 $0.03489$608.88K$957.53M+3.72%
05/19/2026$0.03485$0.03499$0.03356 $0.03364$676.29K$923.14M-3.47%
05/18/2026$0.03392$0.03489$0.03350 $0.03485$782.77K$956.26M+2.74%
05/17/2026$0.03418$0.03513$0.03349 $0.03396$821.48K$931.76M-0.64%
05/16/2026$0.03507$0.03524$0.03347 $0.03419$570.56K$937.99M-2.51%
05/15/2026$0.03760$0.03811$0.03499 $0.03514$888.23K$963.97M-6.54%
05/14/2026$0.03715$0.03844$0.03645 $0.03757$807.96K$1.03B+1.13%
05/13/2026$0.03807$0.03882$0.03681 $0.03724$807.46K$1.02B-2.18%
05/12/2026$0.04032$0.04073$0.03726 $0.03807$1.00M$1.04B-5.58%
05/11/2026$0.03873$0.04099$0.03841 $0.04041$1.25M$1.11B+4.34%
05/10/2026$0.03732$0.03900$0.03665 $0.03867$753.75K$1.06B+3.62%
05/09/2026$0.03653$0.03766$0.03631 $0.03729$635.75K$1.02B+2.08%
05/08/2026$0.03534$0.03718$0.03491 $0.03648$569.59K$1.00B+3.23%
05/07/2026$0.03659$0.03731$0.03497 $0.03538$620.39K$969.88M-3.31%
05/06/2026$0.03446$0.03665$0.03437 $0.03660$1.05M$1.00B+6.21%
05/05/2026$0.03339$0.03465$0.03338 $0.03446$381.23K$944.49M+3.20%
05/04/2026$0.03362$0.03570$0.03331 $0.03338$885.22K$914.81M-0.71%
05/03/2026$0.03320$0.03433$0.03275 $0.03365$685.84K$922.12M+1.36%
05/02/2026$0.03265$0.03372$0.03223 $0.03320$399.90K$909.71M+1.68%
05/01/2026$0.03255$0.03304$0.03240 $0.03264$257.58K$894.28M+0.28%
04/30/2026$0.03256$0.03283$0.03212 $0.03254$211.10K$891.46M-0.06%
04/29/2026$0.03280$0.03340$0.03192 $0.03260$348.66K$893.02M-0.61%
04/28/2026$0.03337$0.03344$0.03252 $0.03281$327.38K$898.69M-1.68%
04/27/2026$0.03391$0.03457$0.03281 $0.03340$447.06K$914.77M-1.50%
04/26/2026$0.03364$0.03424$0.03341 $0.03391$229.29K$928.65M+0.80%
04/25/2026$0.03375$0.03386$0.03320 $0.03364$251.15K$921.17M-0.33%
04/24/2026$0.03430$0.03451$0.03360 $0.03369$187.74K$922.46M-1.78%
04/23/2026$0.03429$0.03485$0.03323 $0.03429$390.00K$938.80M+0.00%
04/22/2026$0.03425$0.03535$0.03402 $0.03429$491.96K$938.71M+0.12%
04/21/2026$0.03484$0.03541$0.03375 $0.03425$401.52K$937.53M-1.69%
04/20/2026$0.03414$0.03520$0.03408 $0.03484$350.92K$953.59M+2.05%
04/19/2026$0.03433$0.03540$0.03396 $0.03421$490.89K$936.26M-0.35%
04/18/2026$0.03622$0.03670$0.03408 $0.03422$482.72K$936.45M-5.52%
04/17/2026$0.03409$0.03729$0.03365 $0.03616$1.01M$989.45M+6.07%
04/16/2026$0.03328$0.03435$0.03274 $0.03409$381.85K$932.72M+2.43%
04/15/2026$0.03234$0.03344$0.03183 $0.03319$373.09K$908.01M+2.63%
04/14/2026$0.03312$0.03343$0.03208 $0.03235$522.97K$884.95M-2.32%
04/13/2026$0.03148$0.03319$0.03148 $0.03311$383.04K$905.66M+5.18%
04/12/2026$0.03293$0.03306$0.03147 $0.03150$257.86K$861.54M-4.34%
04/11/2026$0.03350$0.03358$0.03250 $0.03293$346.67K$900.57M-1.70%
04/10/2026$0.03218$0.03421$0.03174 $0.03341$810.44K$913.61M+3.82%
04/09/2026$0.03193$0.03264$0.03173 $0.03219$327.37K$880.17M+0.81%
04/08/2026$0.03280$0.03346$0.03193 $0.03194$471.55K$873.25M-2.62%
04/07/2026$0.03124$0.03299$0.03088 $0.03278$659.49K$896.14M+4.93%
04/06/2026$0.03144$0.03180$0.03083 $0.03120$406.99K$852.86M-0.76%
04/05/2026$0.03117$0.03150$0.03044 $0.03142$451.94K$858.80M+0.80%
04/04/2026$0.03098$0.03194$0.03050 $0.03116$511.77K$851.61M+0.58%
04/03/2026$0.03124$0.03149$0.03068 $0.03098$289.86K$846.60M-0.83%
04/02/2026$0.03206$0.03240$0.03068 $0.03126$446.73K$854.17M-2.50%
04/01/2026$0.03262$0.03362$0.03101 $0.03208$1.38M$876.49M-1.66%
03/31/2026$0.03187$0.03294$0.03133 $0.03262$620.41K$891.16M+2.35%
03/30/2026$0.03292$0.03336$0.03165 $0.03189$592.26K$871.13M-3.13%
03/29/2026$0.03477$0.03548$0.03189 $0.03288$863.53K$898.09M-5.44%
03/28/2026$0.03448$0.03575$0.03407 $0.03477$389.49K$949.62M+0.84%
03/27/2026$0.03600$0.03666$0.03412 $0.03448$773.89K$941.61M-4.22%
03/26/2026$0.03858$0.03884$0.03518 $0.03602$975.29K$983.57M-6.64%
03/25/2026$0.03624$0.04031$0.03606 $0.03857$1.17M$1.05B+6.43%
03/24/2026$0.03498$0.03762$0.03443 $0.03626$972.66K$989.93M+3.66%
03/23/2026$0.03646$0.03659$0.03384 $0.03502$967.18K$955.98M-3.95%
03/22/2026$0.03589$0.03743$0.03554 $0.03642$619.97K$994.10M+1.48%
03/21/2026$0.03812$0.03851$0.03574 $0.03586$722.36K$978.72M-5.93%
03/20/2026$0.03732$0.03950$0.03379 $0.03809$2.28M$1.04B+2.06%
03/19/2026$0.03948$0.04208$0.03716 $0.03729$1.99M$1.02B-5.55%
03/18/2026$0.03644$0.04135$0.03632 $0.03946$2.82M$1.08B+8.29%
03/17/2026$0.03376$0.03710$0.03331 $0.03628$1.50M$989.80M+7.46%
03/16/2026$0.03094$0.03427$0.03085 $0.03374$1.31M$920.41M+9.05%
03/15/2026$0.03068$0.03108$0.03012 $0.03100$439.68K$845.58M+1.04%
03/14/2026$0.03045$0.03071$0.03019 $0.03066$279.92K$836.22M+0.69%
03/13/2026$0.03053$0.03153$0.03022 $0.03049$390.32K$831.51M-0.13%
03/12/2026$0.03041$0.03073$0.03012 $0.03054$314.12K$832.79M+0.43%
03/11/2026$0.03026$0.03080$0.02989 $0.03036$482.48K$827.80M+0.33%
03/10/2026$0.03000$0.03093$0.02998 $0.03025$404.04K$824.72M+0.83%
03/09/2026$0.02958$0.03053$0.02935 $0.03006$390.71K$819.46M+1.62%
03/08/2026$0.02966$0.02991$0.02902 $0.02957$249.13K$806.02M-0.30%
03/07/2026$0.03011$0.03028$0.02950 $0.02957$385.88K$805.94M-1.79%
03/06/2026$0.03049$0.03100$0.02963 $0.03016$441.29K$821.94M-1.08%
03/05/2026$0.03077$0.03160$0.03022 $0.03043$508.89K$829.22M-1.10%
03/04/2026$0.03053$0.03280$0.03023 $0.03075$921.08K$837.85M+0.72%
03/03/2026$0.03030$0.03077$0.02944 $0.03054$517.82K$832.04M+0.79%
03/02/2026$0.02943$0.03094$0.02927 $0.03032$501.16K$825.96M+3.02%
03/01/2026$0.03020$0.03096$0.02913 $0.02943$526.80K$801.63M-2.55%
02/28/2026$0.03025$0.03034$0.02832 $0.03014$795.48K$820.89M-0.36%
02/27/2026$0.03135$0.03179$0.02938 $0.03027$1.07M$824.34M-3.44%
02/26/2026$0.03092$0.03372$0.03083 $0.03134$1.12M$853.39M+1.36%
02/25/2026$0.02909$0.03267$0.02908 $0.03088$1.35M$840.78M+6.15%
02/24/2026$0.02974$0.03005$0.02909 $0.02909$593.51K$791.96M-2.19%
02/23/2026$0.03042$0.03094$0.02906 $0.02970$964.79K$808.48M-2.37%
02/22/2026$0.03109$0.03112$0.02995 $0.03041$451.55K$827.73M-2.19%
02/21/2026$0.03114$0.03185$0.03069 $0.03116$423.74K$848.05M+0.06%
02/20/2026$0.03013$0.03210$0.02969 $0.03118$616.17K$848.51M+3.48%
02/19/2026$0.03105$0.03137$0.02955 $0.03012$545.62K$819.58M-3.00%
02/18/2026$0.03193$0.03271$0.03077 $0.03104$648.66K$844.52M-2.79%
02/17/2026$0.03229$0.03285$0.03136 $0.03191$392.70K$868.10M-1.18%
02/16/2026$0.03206$0.03250$0.03125 $0.03224$286.10K$876.99M+0.56%
02/15/2026$0.03345$0.03373$0.03116 $0.03211$445.42K$873.36M-4.01%
02/14/2026$0.03213$0.03381$0.03209 $0.03349$602.32K$910.80M+4.23%
02/13/2026$0.03137$0.03254$0.03076 $0.03214$547.57K$874.00M+2.45%
02/12/2026$0.03174$0.03254$0.03072 $0.03141$927.62K$854.06M-1.04%
02/11/2026$0.03106$0.03288$0.03050 $0.03148$1.09M$855.87M+1.35%
02/10/2026$0.03152$0.03175$0.03034 $0.03104$759.09K$843.82M-1.52%
02/09/2026$0.03388$0.03401$0.03139 $0.03147$698.39K$855.42M-7.11%
02/08/2026$0.03135$0.03499$0.03113 $0.03386$997.97K$920.29M+8.01%
02/07/2026$0.03184$0.03254$0.03031 $0.03134$671.39K$851.71M-1.57%
02/06/2026$0.02710$0.03259$0.02523 $0.03201$1.97M$869.83M+18.12%
02/05/2026$0.03099$0.03145$0.02637 $0.02706$2.13M$735.24M-12.68%
02/04/2026$0.03204$0.03361$0.03053 $0.03098$1.01M$841.67M-3.31%
02/03/2026$0.03306$0.03389$0.03112 $0.03206$1.38M$870.91M-3.02%
02/02/2026$0.03072$0.03425$0.02940 $0.03314$1.63M$900.15M+7.88%
02/01/2026$0.03313$0.03363$0.03009 $0.03069$975.57K$833.51M-7.36%
01/31/2026$0.03740$0.03745$0.03000 $0.03316$1.51M$900.50M-11.34%
01/30/2026$0.03849$0.03862$0.03629 $0.03736$954.61K$1.01B-2.94%
01/29/2026$0.03985$0.03987$0.03701 $0.03846$1.28M$1.04B-3.49%
01/28/2026$0.03980$0.04028$0.03928 $0.03977$434.02K$1.08B-0.08%
01/27/2026$0.03977$0.04052$0.03874 $0.03979$438.44K$1.08B+0.05%
01/26/2026$0.03957$0.04072$0.03923 $0.03979$503.47K$1.08B+0.56%
01/25/2026$0.04161$0.04184$0.03856 $0.03958$558.54K$1.07B-4.88%
01/24/2026$0.04020$0.04238$0.04014 $0.04162$371.51K$1.13B+3.53%
01/23/2026$0.03987$0.04111$0.03938 $0.04022$381.01K$1.09B+0.88%
01/22/2026$0.04112$0.04135$0.03971 $0.03987$368.58K$1.08B-3.04%
01/21/2026$0.04029$0.04207$0.03965 $0.04105$976.94K$1.11B+1.89%
01/20/2026$0.04267$0.04279$0.04000 $0.04018$797.97K$1.09B-5.84%
01/19/2026$0.04258$0.04317$0.04039 $0.04267$796.65K$1.16B+0.21%
01/18/2026$0.04419$0.04511$0.04247 $0.04267$300.27K$1.16B-3.44%
01/17/2026$0.04518$0.04530$0.04410 $0.04421$545.56K$1.20B-2.15%
01/16/2026$0.04552$0.04600$0.04400 $0.04515$557.59K$1.22B-0.81%
01/15/2026$0.04799$0.04812$0.04465 $0.04555$536.95K$1.23B-5.08%
01/14/2026$0.04850$0.04928$0.04720 $0.04799$625.79K$1.30B-1.05%
01/13/2026$0.04629$0.04924$0.04629 $0.04827$1.06M$1.31B+4.28%
01/12/2026$0.04673$0.04789$0.04577 $0.04629$506.96K$1.25B-0.94%
01/11/2026$0.04649$0.04863$0.04608 $0.04672$467.02K$1.27B+0.49%
01/10/2026$0.04716$0.04716$0.04591 $0.04649$241.28K$1.26B-1.42%
01/09/2026$0.04698$0.04805$0.04611 $0.04702$350.43K$1.27B+0.09%
01/08/2026$0.04883$0.04909$0.04526 $0.04699$952.30K$1.27B-3.77%
01/07/2026$0.05143$0.05144$0.04790 $0.04884$431.96K$1.32B-5.04%
01/06/2026$0.05088$0.05320$0.04900 $0.05147$1.01M$1.39B+1.16%
01/05/2026$0.04953$0.05253$0.04940 $0.05092$1.19M$1.38B+2.81%
01/04/2026$0.04579$0.05228$0.04563 $0.04943$1.60M$1.34B+7.95%
01/03/2026$0.04610$0.04617$0.04403 $0.04572$419.38K$1.24B-0.82%
01/02/2026$0.04483$0.04654$0.04389 $0.04603$627.99K$1.25B+2.68%
01/01/2026$0.04288$0.04498$0.04240 $0.04474$457.19K$1.21B+4.34%
12/31/2025$0.04388$0.04417$0.04244 $0.04288$826.80K$1.16B-2.28%
12/30/2025$0.04348$0.04429$0.04273 $0.04387$859.09K$1.19B+0.90%
12/29/2025$0.04453$0.04558$0.04318 $0.04348$615.90K$1.18B-2.36%
12/28/2025$0.04552$0.04563$0.04405 $0.04453$495.85K$1.20B-2.17%
12/27/2025$0.04487$0.04583$0.04414 $0.04555$349.06K$1.23B+1.52%
12/26/2025$0.04360$0.04631$0.04358 $0.04490$290.62K$1.21B+2.98%
12/25/2025$0.04453$0.04509$0.04342 $0.04362$270.20K$1.18B-2.04%
12/24/2025$0.04514$0.04554$0.04368 $0.04453$520.71K$1.20B-1.35%
12/23/2025$0.04659$0.04682$0.04417 $0.04512$529.87K$1.22B-3.16%
12/22/2025$0.04693$0.04884$0.04602 $0.04663$706.94K$1.26B-0.64%
12/21/2025$0.04488$0.04739$0.04388 $0.04686$743.86K$1.27B+4.41%
12/20/2025$0.04325$0.04505$0.04317 $0.04493$660.86K$1.21B+3.88%
12/19/2025$0.04057$0.04382$0.04042 $0.04325$612.86K$1.17B+6.61%
12/18/2025$0.04201$0.04380$0.04000 $0.04057$595.23K$1.10B-3.43%
12/17/2025$0.04472$0.04529$0.04142 $0.04197$723.19K$1.13B-6.15%
12/16/2025$0.04298$0.04560$0.04205 $0.04481$871.93K$1.21B+4.26%
12/15/2025$0.04432$0.04547$0.04167 $0.04296$613.17K$1.16B-3.07%
12/14/2025$0.04683$0.04736$0.04373 $0.04428$509.03K$1.20B-5.45%
12/13/2025$0.04635$0.04700$0.04567 $0.04682$240.15K$1.26B+1.01%
12/12/2025$0.04774$0.04813$0.04530 $0.04629$428.43K$1.25B-3.04%
12/11/2025$0.04854$0.04888$0.04504 $0.04775$1.13M$1.29B-1.63%
12/10/2025$0.04991$0.05160$0.04816 $0.04860$968.24K$1.31B-2.62%
12/09/2025$0.05213$0.05550$0.04948 $0.04996$1.47M$1.35B-4.16%
12/08/2025$0.05138$0.05394$0.05118 $0.05214$558.78K$1.41B+1.48%
12/07/2025$0.05103$0.05414$0.04982 $0.05151$780.79K$1.39B+0.94%
12/06/2025$0.05245$0.05326$0.05076 $0.05103$303.91K$1.38B-2.71%
12/05/2025$0.05501$0.05597$0.05130 $0.05251$753.18K$1.42B-4.54%
12/04/2025$0.05675$0.05827$0.05436 $0.05509$870.57K$1.49B-2.93%
12/03/2025$0.05451$0.05912$0.05387 $0.05674$1.67M$1.53B+4.09%
12/02/2025$0.05193$0.05875$0.05184 $0.05450$1.51M$1.47B+4.95%
12/01/2025$0.05732$0.05741$0.05028 $0.05196$2.21M$1.40B-9.35%
11/30/2025$0.05634$0.06069$0.05579 $0.05719$1.04M$1.54B+1.51%
11/29/2025$0.05781$0.05889$0.05602 $0.05632$598.59K$1.52B-2.58%
11/28/2025$0.05832$0.06300$0.05474 $0.05782$2.25M$1.56B-0.86%
11/27/2025$0.05816$0.06246$0.05764 $0.05831$2.11M$1.57B+0.26%
11/26/2025$0.05061$0.06596$0.04973 $0.05813$2.70M$1.57B+14.86%
11/25/2025$0.04524$0.05314$0.04479 $0.05060$2.36M$1.36B+11.85%
11/24/2025$0.04001$0.04809$0.03960 $0.04514$1.25M$1.22B+12.82%
11/23/2025$0.03809$0.04193$0.03736 $0.03998$768.38K$1.08B+4.96%
11/22/2025$0.03860$0.03883$0.03720 $0.03809$475.27K$1.03B-1.32%
11/21/2025$0.04002$0.04069$0.03600 $0.03856$1.87M$1.04B-3.65%
11/20/2025$0.04225$0.04392$0.03985 $0.04001$875.96K$1.08B-5.30%
11/19/2025$0.04325$0.04378$0.04000 $0.04227$973.05K$1.14B-2.27%
11/18/2025$0.04267$0.04473$0.04101 $0.04326$1.05M$1.16B+1.38%
11/17/2025$0.04350$0.04613$0.04153 $0.04270$1.10M$1.15B-1.84%
11/16/2025$0.04513$0.04663$0.04267 $0.04344$716.47K$1.17B-3.74%
11/15/2025$0.04445$0.04600$0.04443 $0.04516$430.21K$1.22B+1.60%
11/14/2025$0.04827$0.04832$0.04391 $0.04449$1.28M$1.20B-7.83%
11/13/2025$0.04960$0.05115$0.04681 $0.04830$1.03M$1.30B-2.62%
11/12/2025$0.04936$0.05062$0.04717 $0.04948$752.55K$1.33B+0.24%
11/11/2025$0.05264$0.05396$0.04921 $0.04936$591.90K$1.33B-6.23%
11/10/2025$0.05220$0.05510$0.05111 $0.05246$1.16M$1.41B+0.50%
11/09/2025$0.05186$0.05251$0.04912 $0.05211$713.07K$1.40B+0.48%

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

All sections