Prices / Kite / Price history Kite (KITE) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most KITE volume. Showing the last 365 days.
Monthly returns KITEYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 +58% +80% -39% -8.7% +45% -47% -14% +26% +20% -19% -0.7% — +27% 2025 — — — — — — — — — — +244% -13% +199%
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)
Date Open High Low Close Volume Market cap Change 11/09/2026 $0.1059 $0.1159 $0.1046
$0.1135 $1.15M $271.40M +7.18% 11/08/2026 $0.1072 $0.1119 $0.1044
$0.1057 $879.95K $252.75M -1.40% 11/07/2026 $0.1097 $0.1104 $0.1061
$0.1073 $351.58K $256.58M -2.19% 11/06/2026 $0.1119 $0.1141 $0.1094
$0.1097 $520.53K $262.31M -1.97% 11/05/2026 $0.1194 $0.1233 $0.1106
$0.1119 $916.55K $267.57M -6.28% 11/04/2026 $0.1195 $0.1233 $0.1156
$0.1194 $689.39K $439.04M -0.08% 11/03/2026 $0.1172 $0.1245 $0.1107
$0.1194 $1.40M $285.51M +1.88% 11/02/2026 $0.1235 $0.1235 $0.1127
$0.1172 $895.14K $280.25M -5.10% 11/01/2026 $0.1143 $0.1260 $0.1135
$0.1234 $2.08M $295.07M +7.96% 10/31/2026 $0.1097 $0.1161 $0.1075
$0.1144 $767.58K $273.55M +4.28% 10/30/2026 $0.1078 $0.1129 $0.1014
$0.1098 $1.47M $262.55M +1.86% 10/29/2026 $0.1165 $0.1165 $0.1059
$0.1078 $1.17M $257.77M -7.47% 10/28/2026 $0.1192 $0.1195 $0.1142
$0.1165 $687.83K $278.57M -2.27% 10/27/2026 $0.1145 $0.1212 $0.1120
$0.1193 $818.18K $285.27M +4.19% 10/26/2026 $0.1132 $0.1151 $0.1107
$0.1146 $286.25K $274.08M +1.28% 10/25/2026 $0.1162 $0.1167 $0.1101
$0.1131 $1.15M $270.44M -2.67% 10/24/2026 $0.1180 $0.1201 $0.1112
$0.1162 $64.91K $277.86M -1.50% 10/23/2026 $0.1196 $0.1218 $0.1156
$0.1180 $1.50M $282.16M -1.34% 10/22/2026 $0.1224 $0.1239 $0.1186
$0.1196 $979.79K $285.99M -2.29% 10/21/2026 $0.1214 $0.1245 $0.1212
$0.1224 $806.70K $292.68M +0.82% 10/20/2026 $0.1228 $0.1250 $0.1189
$0.1214 $933.21K $290.29M -1.14% 10/19/2026 $0.1152 $0.1243 $0.1145
$0.1229 $1.24M $293.88M +6.68% 10/18/2026 $0.1162 $0.1168 $0.1107
$0.1152 $682.21K $275.47M -0.86% 10/17/2026 $0.1217 $0.1267 $0.1135
$0.1162 $2.79M $277.86M -4.52% 10/16/2026 $0.1231 $0.1250 $0.1189
$0.1217 $1.12M $291.01M -1.14% 10/15/2026 $0.1260 $0.1270 $0.1174
$0.1231 $1.80M $294.36M -2.30% 10/14/2026 $0.1298 $0.1426 $0.1257
$0.1260 $3.91M $301.29M -2.93% 10/13/2026 $0.1245 $0.1298 $0.1188
$0.1298 $1.96M $310.38M +4.26% 10/12/2026 $0.1287 $0.1330 $0.1233
$0.1245 $2.97M $297.70M -3.26% 10/11/2026 $0.1275 $0.1290 $0.1249
$0.1287 $1.02M $307.75M +0.94% 10/10/2026 $0.1205 $0.1322 $0.1204
$0.1275 $1.82M $304.88M +5.81% 10/09/2026 $0.1246 $0.1271 $0.1183
$0.1206 $1.51M $288.38M -3.21% 10/08/2026 $0.1354 $0.1373 $0.1242
$0.1245 $1.66M $297.70M -8.05% 10/07/2026 $0.1413 $0.1413 $0.1321
$0.1354 $1.37M $323.77M -4.18% 10/06/2026 $0.1410 $0.1436 $0.1372
$0.1415 $804.36K $338.35M +0.35% 10/05/2026 $0.1469 $0.1480 $0.1380
$0.1410 $1.21M $337.16M -4.02% 10/04/2026 $0.1510 $0.1585 $0.1453
$0.1469 $3.82M $351.27M -2.72% 10/03/2026 $0.1489 $0.1583 $0.1458
$0.1509 $4.58M $360.83M +1.34% 10/02/2026 $0.1518 $0.1537 $0.1435
$0.1489 $4.46M $356.05M -1.91% 10/01/2026 $0.1419 $0.1550 $0.1410
$0.1518 $4.38M — +6.98% 09/30/2026 $0.1340 $0.1470 $0.1331
$0.1418 $2.58M — +5.82% 09/29/2026 $0.1374 $0.1431 $0.1326
$0.1341 $2.13M $320.66M -2.40% 09/28/2026 $0.1537 $0.1542 $0.1329
$0.1373 $3.84M $328.32M -10.67% 09/27/2026 $0.1526 $0.1594 $0.1464
$0.1536 $4.13M $367.28M +0.66% 09/26/2026 $0.1330 $0.1541 $0.1327
$0.1526 $3.78M $364.88M +14.74% 09/25/2026 $0.1312 $0.1340 $0.1248
$0.1331 $2.18M $318.26M +1.45% 09/24/2026 $0.1329 $0.1344 $0.1284
$0.1313 $1.57M $313.95M -1.20% 09/23/2026 $0.1380 $0.1419 $0.1298
$0.1329 $3.17M $317.78M -3.70% 09/22/2026 $0.1191 $0.1405 $0.1180
$0.1381 $5.99M — +15.95% 09/21/2026 $0.1157 $0.1211 $0.1145
$0.1191 $1.33M — +2.94% 09/20/2026 $0.1149 $0.1168 $0.1114
$0.1157 $1.22M — +0.70% 09/19/2026 $0.1115 $0.1177 $0.1112
$0.1149 $1.65M $274.73M +3.05% 09/18/2026 $0.1059 $0.1120 $0.1056
$0.1115 $1.58M $266.60M +5.29% 09/17/2026 $0.1079 $0.1095 $0.1027
$0.1059 $1.57M $253.21M -1.85% 09/16/2026 $0.1006 $0.1123 $0.09710
$0.1080 $4.06M $258.22M +7.36% 09/15/2026 $0.1069 $0.1077 $0.1003
$0.1006 $1.38M $240.53M -5.89% 09/14/2026 $0.1065 $0.1097 $0.1046
$0.1069 $927.89K $255.59M +0.38% 09/13/2026 $0.1079 $0.1110 $0.1044
$0.1065 $748.01K — -1.30% 09/12/2026 $0.1084 $0.1090 $0.1049
$0.1080 $600.83K $258.22M -0.37% 09/11/2026 $0.1080 $0.1111 $0.1067
$0.1083 $874.09K $258.94M +0.28% 09/10/2026 $0.1139 $0.1143 $0.1056
$0.1080 $1.85M — -5.18% 09/09/2026 $0.1145 $0.1161 $0.1111
$0.1139 $1.35M — -0.52% 09/08/2026 $0.1197 $0.1230 $0.1121
$0.1146 $1.82M $274.00M -4.26% 09/07/2026 $0.1267 $0.1277 $0.1174
$0.1197 $1.72M — -5.52% 09/06/2026 $0.1259 $0.1309 $0.1246
$0.1269 $1.12M $303.41M +0.79% 09/05/2026 $0.1351 $0.1380 $0.1249
$0.1259 $2.01M $301.02M -6.81% 09/04/2026 $0.1353 $0.1376 $0.1292
$0.1351 $1.52M $323.01M -0.15% 09/03/2026 $0.1422 $0.1422 $0.1332
$0.1354 $2.35M $323.73M -4.78% 09/02/2026 $0.1232 $0.1471 $0.1229
$0.1423 $6.55M $340.39M +15.50% 09/01/2026 $0.1178 $0.1245 $0.1165
$0.1231 $2.08M $294.46M +4.50% 08/31/2026 $0.1188 $0.1236 $0.1160
$0.1179 $1.58M — -0.76% 08/30/2026 $0.1295 $0.1306 $0.1181
$0.1189 $1.47M — -8.19% 08/29/2026 $0.1275 $0.1417 $0.1257
$0.1296 $2.98M — +1.65% 08/28/2026 $0.1301 $0.1314 $0.1221
$0.1276 $2.04M — -1.92% 08/27/2026 $0.1276 $0.1333 $0.1238
$0.1301 $5.64M — +1.96% 08/26/2026 $0.1120 $0.1280 $0.1116
$0.1275 $2.67M — +13.84% 08/25/2026 $0.1144 $0.1184 $0.1091
$0.1121 $1.75M — -2.01% 08/24/2026 $0.1152 $0.1193 $0.1128
$0.1143 $2.46M — -0.78% 08/23/2026 $0.1102 $0.1170 $0.1023
$0.1151 $2.86M — +4.45% 08/22/2026 $0.1082 $0.1149 $0.1037
$0.1101 $2.85M — +1.76% 08/21/2026 $0.09880 $0.1105 $0.09860
$0.1082 $2.26M — +9.51% 08/20/2026 $0.09650 $0.09980 $0.09530
$0.09870 $1.05M — +2.28% 08/19/2026 $0.09160 $0.09730 $0.08970
$0.09660 $1.39M — +5.46% 08/18/2026 $0.09230 $0.09510 $0.09030
$0.09160 $1.20M — -0.76% 08/17/2026 $0.09370 $0.09600 $0.09200
$0.09220 $1.20M — -1.60% 08/16/2026 $0.09650 $0.09660 $0.09320
$0.09360 $881.46K — -3.01% 08/15/2026 $0.09520 $0.09800 $0.09510
$0.09650 $1.16M — +1.37% 08/14/2026 $0.1012 $0.1013 $0.09320
$0.09510 $1.91M — -6.03% 08/13/2026 $0.1023 $0.1034 $0.09990
$0.1011 $1.57M — -1.17% 08/12/2026 $0.1050 $0.1069 $0.09930
$0.1022 $2.12M — -2.67% 08/11/2026 $0.1020 $0.1057 $0.1009
$0.1051 $2.30M — +3.04% 08/10/2026 $0.09890 $0.1089 $0.09860
$0.1021 $3.87M — +3.24% 08/09/2026 $0.1004 $0.1009 $0.09740
$0.09900 $2.23M — -1.39% 08/08/2026 $0.1021 $0.1060 $0.09800
$0.1003 $2.34M — -1.76% 08/07/2026 $0.1063 $0.1089 $0.1017
$0.1021 $2.98M $244.34M -3.95% 08/06/2026 $0.1011 $0.1082 $0.09980
$0.1063 $5.78M $254.39M +5.14% 08/05/2026 $0.09630 $0.1059 $0.09560
$0.1010 $8.78M $241.60M +4.88% 08/04/2026 $0.09540 $0.09740 $0.09210
$0.09620 $2.08M $229.69M +0.84% 08/03/2026 $0.09320 $0.09640 $0.09020
$0.09550 $1.83M $228.10M +2.47% 08/02/2026 $0.09450 $0.09630 $0.09280
$0.09320 $1.50M $222.07M -1.38% 08/01/2026 $0.09390 $0.09670 $0.09240
$0.09440 $1.97M $224.65M +0.53% 07/31/2026 $0.09590 $0.09630 $0.09120
$0.09380 $2.17M $222.91M -2.19% 07/30/2026 $0.09400 $0.09780 $0.09100
$0.09580 $2.99M $225.89M +1.91% 07/29/2026 $0.09900 $0.09990 $0.09010
$0.09400 $2.69M $219.09M -5.05% 07/28/2026 $0.09850 $0.1003 $0.09470
$0.09900 $3.14M $229.31M +0.51% 07/27/2026 $0.1066 $0.1076 $0.09720
$0.09850 $2.68M $227.63M -7.60% 07/26/2026 $0.1041 $0.1074 $0.1004
$0.1066 $2.99M $245.88M +2.40% 07/25/2026 $0.1087 $0.1098 $0.1033
$0.1042 $2.69M $239.73M -4.14% 07/24/2026 $0.1125 $0.1135 $0.1079
$0.1087 $3.79M $249.24M -3.38% 07/23/2026 $0.1203 $0.1287 $0.1103
$0.1125 $196.09M $255.27M -6.48% 07/22/2026 $0.1186 $0.1229 $0.1160
$0.1203 $40.57M $273.16M +1.43% 07/21/2026 $0.1131 $0.1198 $0.1109
$0.1185 $28.36M $268.50M +4.77% 07/20/2026 $0.1098 $0.1203 $0.1062
$0.1131 $113.08M $256.28M +3.01% 07/19/2026 $0.1145 $0.1152 $0.1083
$0.1098 $16.62M $247.32M -4.10% 07/18/2026 $0.1133 $0.1165 $0.1041
$0.1146 $74.89M $258.14M +1.15% 07/17/2026 $0.1215 $0.1241 $0.1126
$0.1132 $20.00M $255.67M -6.83% 07/16/2026 $0.1258 $0.1298 $0.1193
$0.1216 $11.98M $273.92M -3.34% 07/15/2026 $0.1207 $0.1303 $0.1175
$0.1258 $4.74M $283.56M +4.23% 07/14/2026 $0.1299 $0.1346 $0.1175
$0.1207 $6.95M — -7.08% 07/13/2026 $0.1203 $0.1427 $0.1203
$0.1298 $11.48M — +7.90% 07/12/2026 $0.1154 $0.1205 $0.1125
$0.1204 $1.27M — +4.33% 07/11/2026 $0.1190 $0.1245 $0.1152
$0.1153 $1.69M — -3.11% 07/10/2026 $0.1142 $0.1207 $0.1141
$0.1190 $1.70M $268.82M +4.20% 07/09/2026 $0.1132 $0.1168 $0.1103
$0.1142 $2.23M $258.82M +0.88% 07/08/2026 $0.1133 $0.1197 $0.1074
$0.1132 $3.84M $255.24M -0.09% 07/07/2026 $0.1219 $0.1248 $0.1129
$0.1132 $4.12M $254.43M -7.14% 07/06/2026 $0.1202 $0.1242 $0.1156
$0.1219 $3.68M $276.35M +1.41% 07/05/2026 $0.1161 $0.1255 $0.1140
$0.1202 $3.47M $271.76M +3.53% 07/04/2026 $0.1146 $0.1213 $0.1110
$0.1161 $4.75M $262.14M +1.31% 07/03/2026 $0.1062 $0.1193 $0.1045
$0.1145 $5.38M $259.41M +7.82% 07/02/2026 $0.1022 $0.1083 $0.1016
$0.1062 $3.95M $240.22M +3.91% 07/01/2026 $0.1086 $0.1126 $0.1016
$0.1021 $4.14M $230.07M -5.99% 06/30/2026 $0.1174 $0.1197 $0.1072
$0.1085 $3.49M $242.64M -7.58% 06/29/2026 $0.1197 $0.1255 $0.1151
$0.1174 $3.35M $258.79M -1.92% 06/28/2026 $0.1358 $0.1366 $0.1186
$0.1197 $4.92M $263.14M -11.86% 06/27/2026 $0.1388 $0.1454 $0.1354
$0.1357 $1.10M — -2.23% 06/26/2026 $0.1426 $0.1474 $0.1382
$0.1387 $1.07M — -2.73% 06/25/2026 $0.1492 $0.1503 $0.1339
$0.1425 $2.38M — -4.49% 06/24/2026 $0.1628 $0.1665 $0.1469
$0.1491 $1.62M — -8.42% 06/23/2026 $0.1655 $0.1666 $0.1541
$0.1629 $2.01M $354.64M -1.57% 06/22/2026 $0.1641 $0.1699 $0.1630
$0.1654 $1.21M $360.07M +0.79% 06/21/2026 $0.1663 $0.1718 $0.1634
$0.1640 $1.13M $355.27M -1.38% 06/20/2026 $0.1779 $0.1788 $0.1611
$0.1661 $2.45M $358.07M -6.63% 06/19/2026 $0.1845 $0.1846 $0.1776
$0.1780 $460.90K $383.54M -3.52% 06/18/2026 $0.1867 $0.1897 $0.1816
$0.1846 $945.84K $397.90M -1.12% 06/17/2026 $0.1891 $0.1897 $0.1807
$0.1867 $1.59M $400.26M -1.27% 06/16/2026 $0.1929 $0.1952 $0.1878
$0.1891 $841.11K — -1.97% 06/15/2026 $0.1926 $0.2010 $0.1908
$0.1929 $1.82M — +0.16% 06/14/2026 $0.1933 $0.1983 $0.1856
$0.1925 $1.24M $413.06M -0.41% 06/13/2026 $0.1925 $0.1995 $0.1901
$0.1933 $1.98M $411.53M +0.42% 06/12/2026 $0.1879 $0.1934 $0.1864
$0.1926 $1.52M $410.70M +2.50% 06/11/2026 $0.1774 $0.1948 $0.1739
$0.1878 $4.76M $400.51M +5.86% 06/10/2026 $0.1855 $0.1862 $0.1682
$0.1775 $1.57M $378.75M -4.31% 06/09/2026 $0.1943 $0.1957 $0.1851
$0.1855 $2.03M — -4.53% 06/08/2026 $0.1974 $0.1982 $0.1878
$0.1943 $2.39M $414.28M -1.57% 06/07/2026 $0.1868 $0.2037 $0.1859
$0.1975 $6.03M $421.15M +5.73% 06/06/2026 $0.1752 $0.1874 $0.1730
$0.1870 $2.29M $398.50M +6.74% 06/05/2026 $0.1728 $0.1831 $0.1667
$0.1752 $3.54M $369.82M +1.39% 06/04/2026 $0.1931 $0.1950 $0.1714
$0.1729 $5.25M $365.29M -10.46% 06/03/2026 $0.1957 $0.2020 $0.1928
$0.1932 $2.19M $408.08M -1.28% 06/02/2026 $0.2104 $0.2112 $0.1921
$0.1956 $2.81M $412.08M -7.03% 06/01/2026 $0.2066 $0.2180 $0.2064
$0.2105 $4.50M $443.85M +1.89% 05/31/2026 $0.1957 $0.2155 $0.1954
$0.2067 $5.79M $435.69M +5.62% 05/30/2026 $0.1969 $0.1996 $0.1893
$0.1960 $2.54M $413.31M -0.46% 05/29/2026 $0.2017 $0.2023 $0.1955
$0.1970 $1.61M $415.42M -2.33% 05/28/2026 $0.2024 $0.2073 $0.1980
$0.2018 $2.26M $425.63M -0.30% 05/27/2026 $0.2096 $0.2114 $0.2022
$0.2024 $1.39M $427.05M -3.44% 05/26/2026 $0.1987 $0.2174 $0.1958
$0.2097 $5.15M $442.56M +5.54% 05/25/2026 $0.2015 $0.2074 $0.1951
$0.1987 $2.15M $419.62M -1.39% 05/24/2026 $0.2027 $0.2078 $0.1997
$0.2015 $1.79M $425.98M -0.59% 05/23/2026 $0.2035 $0.2167 $0.1834
$0.2028 $7.99M $428.96M -0.34% 05/22/2026 $0.2331 $0.2372 $0.1946
$0.2034 $6.61M $411.91M -12.74% 05/21/2026 $0.2328 $0.2386 $0.2267
$0.2331 $2.86M $471.42M +0.13% 05/20/2026 $0.2387 $0.2501 $0.2264
$0.2328 $8.44M $471.19M -2.47% 05/19/2026 $0.2405 $0.2423 $0.2160
$0.2386 $7.41M $480.94M -0.79% 05/18/2026 $0.2149 $0.2423 $0.2073
$0.2405 $10.98M $484.89M +11.91% 05/17/2026 $0.2140 $0.2198 $0.2088
$0.2148 $3.16M $431.64M +0.37% 05/16/2026 $0.2088 $0.2199 $0.2038
$0.2140 $5.70M $430.40M +2.49% 05/15/2026 $0.2151 $0.2220 $0.2045
$0.2087 $5.01M $419.84M -2.98% 05/14/2026 $0.2053 $0.2317 $0.2046
$0.2151 $15.11M $432.77M +4.77% 05/13/2026 $0.2017 $0.2200 $0.1889
$0.2053 $15.82M $411.46M +1.78% 05/12/2026 $0.1787 $0.2056 $0.1747
$0.2018 $15.24M $403.72M +12.93% 05/11/2026 $0.1767 $0.1990 $0.1751
$0.1788 $14.81M — +1.19% 05/10/2026 $0.1774 $0.1902 $0.1686
$0.1768 $7.24M — -0.34% 05/09/2026 $0.1648 $0.1894 $0.1632
$0.1774 $13.01M $353.93M +7.65% 05/08/2026 $0.1576 $0.1689 $0.1567
$0.1648 $4.06M $329.31M +4.57% 05/07/2026 $0.1558 $0.1627 $0.1523
$0.1577 $4.41M $314.39M +1.22% 05/06/2026 $0.1475 $0.1577 $0.1439
$0.1558 $3.26M $310.67M +5.63% 05/05/2026 $0.1487 $0.1511 $0.1467
$0.1476 $1.95M — -0.74% 05/04/2026 $0.1465 $0.1542 $0.1461
$0.1488 $2.06M — +1.57% 05/03/2026 $0.1504 $0.1519 $0.1464
$0.1464 $1.08M $292.80M -2.66% 05/02/2026 $0.1470 $0.1537 $0.1448
$0.1505 $2.58M $300.90M +2.38% 05/01/2026 $0.1421 $0.1514 $0.1420
$0.1470 $3.22M $292.40M +3.45% 04/30/2026 $0.1437 $0.1491 $0.1396
$0.1421 $4.38M $282.47M -1.11% 04/29/2026 $0.1429 $0.1513 $0.1423
$0.1436 $4.94M $284.84M +0.49% 04/28/2026 $0.1522 $0.1561 $0.1397
$0.1428 $5.73M $283.63M -6.18% 04/27/2026 $0.1534 $0.1592 $0.1401
$0.1522 $5.82M — -0.78% 04/26/2026 $0.1444 $0.1542 $0.1413
$0.1533 $2.34M $304.80M +6.16% 04/25/2026 $0.1456 $0.1527 $0.1426
$0.1444 $2.01M $286.98M -0.82% 04/24/2026 $0.1553 $0.1574 $0.1450
$0.1455 $3.34M $289.70M -6.31% 04/23/2026 $0.1498 $0.1560 $0.1475
$0.1553 $4.83M $310.04M +3.67% 04/22/2026 $0.1461 $0.1530 $0.1451
$0.1498 $3.51M $299.14M +2.53% 04/21/2026 $0.1377 $0.1488 $0.1369
$0.1461 $4.22M $292.38M +6.10% 04/20/2026 $0.1341 $0.1421 $0.1337
$0.1378 $1.99M — +2.76% 04/19/2026 $0.1417 $0.1426 $0.1331
$0.1342 $2.40M $268.30M -5.29% 04/18/2026 $0.1435 $0.1492 $0.1400
$0.1417 $4.27M $282.27M -1.25% 04/17/2026 $0.1527 $0.1601 $0.1420
$0.1435 $4.85M $286.95M -6.02% 04/16/2026 $0.1398 $0.1547 $0.1376
$0.1527 $6.88M $306.67M +9.23% 04/15/2026 $0.1373 $0.1483 $0.1337
$0.1398 $9.60M — +1.82% 04/14/2026 $0.1360 $0.1393 $0.1342
$0.1374 $6.08M — +1.03% 04/13/2026 $0.1274 $0.1377 $0.1271
$0.1360 $8.89M — +6.75% 04/12/2026 $0.1291 $0.1350 $0.1262
$0.1274 $8.76M $263.30M -1.32% 04/11/2026 $0.1301 $0.1316 $0.1241
$0.1291 $8.11M — -0.77% 04/10/2026 $0.1280 $0.1313 $0.1190
$0.1301 $10.14M $269.03M +1.64% 04/09/2026 $0.1334 $0.1417 $0.1248
$0.1280 $12.00M — -4.05% 04/08/2026 $0.1538 $0.1543 $0.1327
$0.1335 $13.67M $279.65M -13.20% 04/07/2026 $0.1505 $0.1629 $0.1408
$0.1538 $9.40M $327.12M +2.19% 04/06/2026 $0.1379 $0.1576 $0.1299
$0.1505 $13.76M — +9.14% 04/05/2026 $0.1630 $0.1681 $0.1369
$0.1380 $8.80M — -15.34% 04/04/2026 $0.1367 $0.1653 $0.1316
$0.1631 $13.28M — +19.31% 04/03/2026 $0.1287 $0.1470 $0.1207
$0.1367 $12.18M — +6.22% 04/02/2026 $0.1547 $0.1549 $0.1267
$0.1287 $8.26M — -16.81% 04/01/2026 $0.1556 $0.1603 $0.1447
$0.1546 $9.73M — -0.64% 03/31/2026 $0.1676 $0.1689 $0.1478
$0.1556 $8.57M $330.49M -7.16% 03/30/2026 $0.1597 $0.1811 $0.1567
$0.1676 $13.06M — +4.95% 03/29/2026 $0.1647 $0.1763 $0.1550
$0.1596 $10.79M — -3.10% 03/28/2026 $0.1847 $0.1847 $0.1597
$0.1647 $11.00M — -10.83% 03/27/2026 $0.2006 $0.2133 $0.1841
$0.1847 $11.77M $392.24M -7.93% 03/26/2026 $0.2474 $0.2553 $0.1971
$0.2006 $24.23M $425.15M -18.92% 03/25/2026 $0.2513 $0.2535 $0.2201
$0.2475 $12.78M — -1.51% 03/24/2026 $0.2300 $0.2552 $0.2247
$0.2514 $7.99M — +9.30% 03/23/2026 $0.2200 $0.2342 $0.2148
$0.2300 $8.24M — +4.55% 03/22/2026 $0.2121 $0.2237 $0.2070
$0.2201 $6.97M — +3.77% 03/21/2026 $0.2177 $0.2254 $0.2117
$0.2120 $7.93M $450.23M -2.62% 03/20/2026 $0.2074 $0.2242 $0.2063
$0.2177 $21.16M $460.73M +4.97% 03/19/2026 $0.1938 $0.2094 $0.1800
$0.2074 $48.93M $439.10M +7.02% 03/18/2026 $0.2009 $0.2100 $0.1865
$0.1938 $25.67M $411.03M -3.53% 03/17/2026 $0.2096 $0.2198 $0.1932
$0.2009 $15.64M $424.03M -4.15% 03/16/2026 $0.2201 $0.2201 $0.2067
$0.2096 $15.41M — -4.77% 03/15/2026 $0.2243 $0.2261 $0.2149
$0.2202 $8.37M $469.54M -1.83% 03/14/2026 $0.2290 $0.2340 $0.2169
$0.2244 $18.17M $475.54M -2.01% 03/13/2026 $0.2490 $0.2620 $0.2279
$0.2291 $27.84M $482.05M -7.99% 03/12/2026 $0.2625 $0.2625 $0.2429
$0.2489 $17.87M $536.62M -5.18% 03/11/2026 $0.2814 $0.2817 $0.2593
$0.2626 $12.83M $563.50M -6.68% 03/10/2026 $0.3004 $0.3048 $0.2786
$0.2815 $13.87M $603.24M -6.29% 03/09/2026 $0.2851 $0.3017 $0.2750
$0.3005 $20.36M — +5.40% 03/08/2026 $0.2793 $0.3215 $0.2750
$0.2850 $24.50M $611.28M +2.04% 03/07/2026 $0.2577 $0.2868 $0.2488
$0.2793 $32.49M $599.46M +8.38% 03/06/2026 $0.2731 $0.3233 $0.2567
$0.2577 $55.15M $2.20B -5.64% 03/05/2026 $0.2240 $0.2827 $0.2166
$0.2731 $31.70M $574.68M +21.92% 03/04/2026 $0.2297 $0.2390 $0.2218
$0.2242 $17.96M $467.34M -2.39% 03/03/2026 $0.2183 $0.2375 $0.1815
$0.2297 $39.03M — +5.22% 03/02/2026 $0.2533 $0.2590 $0.2178
$0.2183 $20.65M $464.28M -13.82% 03/01/2026 $0.2553 $0.2777 $0.2433
$0.2532 $14.87M $536.35M -0.82% 02/28/2026 $0.2352 $0.2656 $0.2313
$0.2552 $24.02M $541.28M +8.50% 02/27/2026 $0.2516 $0.2568 $0.2288
$0.2352 $22.24M — -6.52% 02/26/2026 $0.2785 $0.3030 $0.2506
$0.2516 $33.20M — -9.66% 02/25/2026 $0.2580 $0.2860 $0.2543
$0.2786 $24.60M — +7.98% 02/24/2026 $0.2427 $0.2653 $0.2148
$0.2582 $26.15M — +6.39% 02/23/2026 $0.2563 $0.2714 $0.2280
$0.2428 $24.34M $512.46M -5.27% 02/22/2026 $0.2209 $0.2598 $0.2006
$0.2564 $41.61M — +16.07% 02/21/2026 $0.2622 $0.2734 $0.2060
$0.2210 $32.76M — -15.71% 02/20/2026 $0.2399 $0.2889 $0.2290
$0.2621 $28.37M — +9.25% 02/19/2026 $0.2170 $0.2470 $0.2127
$0.2400 $16.01M — +10.60% 02/18/2026 $0.2053 $0.2478 $0.2043
$0.2169 $24.24M — +5.65% 02/17/2026 $0.2071 $0.2169 $0.2031
$0.2053 $6.14M — -0.87% 02/16/2026 $0.2082 $0.2211 $0.2005
$0.2071 $10.99M — -0.53% 02/15/2026 $0.1942 $0.2304 $0.1875
$0.2082 $26.50M — +7.21% 02/14/2026 $0.2352 $0.2359 $0.1836
$0.1942 $22.92M — -17.43% 02/13/2026 $0.1924 $0.2427 $0.1836
$0.2351 $34.54M $496.77M +22.19% 02/12/2026 $0.1628 $0.1992 $0.1591
$0.1925 $20.53M — +18.24% 02/11/2026 $0.1880 $0.1976 $0.1624
$0.1627 $9.43M — -13.46% 02/10/2026 $0.1878 $0.1954 $0.1659
$0.1880 $13.17M — +0.11% 02/09/2026 $0.1635 $0.1947 $0.1616
$0.1878 $17.93M — +14.86% 02/08/2026 $0.1472 $0.1703 $0.1456
$0.1635 $14.85M — +11.07% 02/07/2026 $0.1482 $0.1578 $0.1420
$0.1472 $6.37M — -0.67% 02/06/2026 $0.1292 $0.1530 $0.1246
$0.1482 $6.89M — +14.71% 02/05/2026 $0.1499 $0.1504 $0.1261
$0.1291 $6.80M — -13.88% 02/04/2026 $0.1419 $0.1528 $0.1405
$0.1498 $3.72M $317.41M +5.57% 02/03/2026 $0.1513 $0.1549 $0.1383
$0.1419 $6.42M — -6.21% 02/02/2026 $0.1387 $0.1535 $0.1333
$0.1512 $6.48M $378.42M +9.01% 02/01/2026 $0.1417 $0.1494 $0.1375
$0.1387 $6.32M — -2.12% 01/31/2026 $0.1402 $0.1513 $0.1367
$0.1417 $10.32M — +1.07% 01/30/2026 $0.1451 $0.1457 $0.1305
$0.1401 $8.21M — -3.45% 01/29/2026 $0.1415 $0.1630 $0.1382
$0.1451 $22.44M — +2.54% 01/28/2026 $0.1276 $0.1561 $0.1231
$0.1415 $22.50M $353.42M +10.89% 01/27/2026 $0.1150 $0.1282 $0.1138
$0.1276 $6.63M — +10.96% 01/26/2026 $0.1200 $0.1201 $0.1126
$0.1151 $2.93M $287.85M -4.08% 01/25/2026 $0.1159 $0.1217 $0.1141
$0.1200 $2.55M $298.12M +3.54% 01/24/2026 $0.1175 $0.1189 $0.1112
$0.1159 $1.78M $287.79M -1.36% 01/23/2026 $0.1106 $0.1230 $0.1098
$0.1175 $4.13M $292.50M +6.24% 01/22/2026 $0.1077 $0.1150 $0.1065
$0.1105 $20.99M — +2.60% 01/21/2026 $0.09940 $0.1146 $0.09910
$0.1076 $4.81M — +8.25% 01/20/2026 $0.1001 $0.1003 $0.09580
$0.09940 $3.84M $213.44M -0.70% 01/19/2026 $0.09290 $0.1015 $0.08680
$0.1001 $5.60M — +7.75% 01/18/2026 $0.09330 $0.09690 $0.09280
$0.09290 $1.32M — -0.43% 01/17/2026 $0.09510 $0.09570 $0.09310
$0.09330 $1.07M — -1.89% 01/16/2026 $0.09630 $0.09640 $0.09130
$0.09510 $2.38M — -1.25% 01/15/2026 $0.09370 $0.09730 $0.09240
$0.09620 $3.89M $203.55M +2.67% 01/14/2026 $0.09270 $0.09920 $0.09230
$0.09360 $3.67M — +0.97% 01/13/2026 $0.09000 $0.09290 $0.08920
$0.09270 $1.26M $196.23M +3.00% 01/12/2026 $0.09020 $0.09240 $0.08800
$0.09000 $1.59M — -0.22% 01/11/2026 $0.09000 $0.09400 $0.08910
$0.09010 $1.47M $190.69M +0.11% 01/10/2026 $0.09410 $0.09420 $0.08900
$0.09010 $1.30M $190.47M -4.25% 01/09/2026 $0.09170 $0.09540 $0.08860
$0.09410 $2.70M $199.11M +2.62% 01/08/2026 $0.08690 $0.09190 $0.08580
$0.09170 $2.64M $193.89M +5.52% 01/07/2026 $0.09460 $0.09570 $0.08670
$0.08680 $3.75M $183.53M -8.25% 01/06/2026 $0.09470 $0.1019 $0.09210
$0.09460 $4.83M $200.02M -0.11% 01/05/2026 $0.09350 $0.09530 $0.09130
$0.09480 $1.92M $587.39M +1.39% 01/04/2026 $0.09340 $0.09640 $0.09320
$0.09340 $2.15M $578.71M +0.00% 01/03/2026 $0.09440 $0.09550 $0.09180
$0.09350 $2.30M $579.33M -0.95% 01/02/2026 $0.09350 $0.09480 $0.09010
$0.09440 $2.47M — +0.96% 01/01/2026 $0.08960 $0.09380 $0.08930
$0.09350 $1.15M $579.33M +4.35% 12/31/2025 $0.09340 $0.09420 $0.08910
$0.08960 $1.96M $555.16M -4.07% 12/30/2025 $0.09390 $0.09480 $0.09120
$0.09330 $2.72M $578.16M -0.64% 12/29/2025 $0.09080 $0.09440 $0.09060
$0.09390 $3.06M $582.27M +3.41% 12/28/2025 $0.09330 $0.09590 $0.09060
$0.09080 $2.88M $562.03M -2.68% 12/27/2025 $0.09190 $0.09340 $0.08970
$0.09330 $2.72M $577.49M +1.52% 12/26/2025 $0.08650 $0.09190 $0.08590
$0.09190 $2.48M $568.82M +6.24% 12/25/2025 $0.08910 $0.09080 $0.08630
$0.08640 $2.33M $534.78M -3.03% 12/24/2025 $0.08790 $0.09060 $0.08410
$0.08920 $3.17M $552.12M +1.48% 12/23/2025 $0.09180 $0.09340 $0.08690
$0.08800 $2.66M $544.73M -4.14% 12/22/2025 $0.08880 $0.09310 $0.08770
$0.09180 $3.35M $568.26M +3.38% 12/21/2025 $0.09120 $0.09350 $0.08850
$0.08890 $2.73M — -2.52% 12/20/2025 $0.08820 $0.09230 $0.08750
$0.09130 $3.04M $565.17M +3.51% 12/19/2025 $0.08490 $0.08920 $0.08300
$0.08820 $3.05M $545.98M +3.89% 12/18/2025 $0.08180 $0.08690 $0.08060
$0.08500 $2.52M $524.59M +3.91% 12/17/2025 $0.08660 $0.08690 $0.08120
$0.08180 $3.32M $502.97M -5.54% 12/16/2025 $0.08790 $0.09100 $0.08480
$0.08660 $4.21M $533.05M -1.48% 12/15/2025 $0.08400 $0.09100 $0.08210
$0.08790 $7.70M — +4.64% 12/14/2025 $0.08340 $0.08620 $0.08110
$0.08400 $3.23M $516.96M +0.72% 12/13/2025 $0.07870 $0.08440 $0.07710
$0.08340 $3.38M $512.32M +5.97% 12/12/2025 $0.08260 $0.08570 $0.07800
$0.07870 $4.18M $483.02M -4.72% 12/11/2025 $0.07980 $0.08380 $0.07690
$0.08270 $4.29M $507.57M +3.63% 12/10/2025 $0.08180 $0.08320 $0.07780
$0.07990 $3.95M $486.93M -2.32% 12/09/2025 $0.08240 $0.08630 $0.07800
$0.08180 $4.47M $499.82M -0.73% 12/08/2025 $0.08650 $0.09070 $0.07700
$0.08250 $7.87M $504.20M -4.62% 12/07/2025 $0.09090 $0.09210 $0.08470
$0.08660 $3.71M $529.35M -4.73% 12/06/2025 $0.09150 $0.09490 $0.08940
$0.09090 $3.95M — -0.66% 12/05/2025 $0.1004 $0.1014 $0.09030
$0.09150 $5.01M $559.73M -8.86% 12/04/2025 $0.09680 $0.1027 $0.09550
$0.1003 $6.91M — +3.62% 12/03/2025 $0.09760 $0.1009 $0.09250
$0.09690 $9.78M — -0.72% 12/02/2025 $0.09670 $0.1036 $0.08850
$0.09760 $11.03M — +0.93% 12/01/2025 $0.1033 $0.1078 $0.09390
$0.09660 $13.01M $603.08M -6.49% 11/30/2025 $0.1154 $0.1239 $0.1007
$0.1033 $14.63M — -10.49% 11/29/2025 $0.1085 $0.1183 $0.1070
$0.1155 $7.02M — +6.45% 11/28/2025 $0.1090 $0.1161 $0.1041
$0.1085 $9.38M $677.37M -0.46% 11/27/2025 $0.1072 $0.1170 $0.1053
$0.1090 $10.85M — +1.68% 11/26/2025 $0.1048 $0.1106 $0.1008
$0.1073 $8.42M $669.88M +2.39% 11/25/2025 $0.1007 $0.1072 $0.09690
$0.1048 $7.13M $654.27M +4.07% 11/24/2025 $0.09790 $0.1024 $0.09320
$0.1007 $8.39M $628.68M +2.86% 11/23/2025 $0.09960 $0.1053 $0.09310
$0.09790 $11.25M $611.20M -1.71% 11/22/2025 $0.09950 $0.1161 $0.09580
$0.09960 $30.69M — +0.10% 11/21/2025 $0.08970 $0.1041 $0.08240
$0.09950 $23.76M $621.19M +10.93% 11/20/2025 $0.09260 $0.09850 $0.08770
$0.08970 $15.96M — -3.13% 11/19/2025 $0.08680 $0.09410 $0.08120
$0.09250 $17.34M $577.49M +6.57% 11/18/2025 $0.08050 $0.08900 $0.07730
$0.08680 $13.32M — +7.83% 11/17/2025 $0.08640 $0.09500 $0.07520
$0.08040 $671.87M $501.56M -6.94% 11/16/2025 $0.08170 $0.08930 $0.07990
$0.08650 $116.52M $539.62M +5.88% 11/15/2025 $0.07580 $0.08550 $0.07340
$0.08180 $63.17M — +7.92% 11/14/2025 $0.07330 $0.07740 $0.06920
$0.07570 $31.75M $472.11M +3.27% 11/13/2025 $0.08210 $0.08850 $0.07230
$0.07330 $41.14M $457.27M -10.72% 11/12/2025 $0.08000 $0.08920 $0.07760
$0.08220 $30.66M — +2.75% 11/11/2025 $0.08350 $0.08770 $0.07740
$0.07990 $26.85M $277.55M -4.31%
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app