CoinXview PortfolioApp
EN
Coin: 1,264Exchanges: 22Market cap: $2.65T −1.68%Vol 24h: $23.51BDominance: BTC 58.4% ETH 10.4%ETH gas: 0.04 gweiFear & Greed: 38/100

Loaded Lions (LION) price history

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

Monthly returns LION

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-24%-20%-31%-32%-1.9%-18%-0.2%+6.9%+0.3%-28%-2.6%—-83%
2025————————-29%-33%-32%-7.6%-70%

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
11/02/2026$0.001099$0.001132$0.001098 $0.001111$53.22$34.09M+1.09%
11/01/2026$0.001141$0.001141$0.001141 $0.001141$53.00$35.01M+0.00%
10/31/2026$0.001140$0.001141$0.001115 $0.001116$238.56$34.24M-2.11%
10/30/2026$0.001111$0.001141$0.001092 $0.001100$2.07K$33.75M-0.99%
10/29/2026$0.001192$0.001207$0.001110 $0.001110$2.13K$34.05M-6.88%
10/28/2026$0.001205$0.001205$0.001165 $0.001170$100.86$35.90M-2.90%
10/27/2026$0.001160$0.001211$0.001152 $0.001165$93.20$35.74M+0.43%
10/26/2026$0.001165$0.001222$0.001162 $0.001162$845.77$35.65M-0.26%
10/25/2026$0.001207$0.001207$0.001168 $0.001186$268.05$36.39M-1.74%
10/24/2026$0.001220$0.001220$0.001188 $0.001188$21.63$36.45M-2.62%
10/23/2026$0.001241$0.001241$0.001241 $0.001241—$38.07M+0.00%
10/22/2026$0.001241$0.001241$0.001221 $0.001241$380.13$38.07M+0.00%
10/21/2026$0.001232$0.001285$0.001228 $0.001281$2.17K$39.30M+3.98%
10/20/2026$0.001250$0.001261$0.001195 $0.001261$1.33K$38.69M+0.88%
10/19/2026$0.001252$0.001258$0.001230 $0.001258$1.14K$38.60M+0.48%
10/18/2026$0.001249$0.001254$0.001200 $0.001211$1.35K$37.15M-3.04%
10/17/2026$0.001265$0.001273$0.001234 $0.001234$1.90K$37.86M-2.45%
10/16/2026$0.001255$0.001978$0.001227 $0.001270$17.30K$38.96M+1.20%
10/15/2026$0.001249$0.002200$0.001199 $0.001276$28.54K$39.15M+2.16%
10/14/2026$0.001301$0.001428$0.001139 $0.001258$13.23K$38.60M-3.31%
10/13/2026$0.001266$0.001292$0.001232 $0.001265$2.62K$38.81M-0.08%
10/12/2026$0.001370$0.001381$0.001293 $0.001316$562.41$40.37M-3.94%
10/11/2026$0.001384$0.001394$0.001375 $0.001375$645.98$42.18M-0.65%
10/10/2026$0.001353$0.001404$0.001350 $0.001387$55.96$42.55M+2.51%
10/09/2026$0.001386$0.001401$0.001261 $0.001390$2.71K$42.65M+0.29%
10/08/2026$0.001392$0.002200$0.001343 $0.001372$8.16K$42.09M-1.44%
10/07/2026$0.001455$0.002120$0.001380 $0.001380$39.92K—-5.15%
10/06/2026$0.001532$0.001552$0.001490 $0.001550$3.63K—+1.17%
10/05/2026$0.001535$0.001580$0.001519 $0.001532$3.02K—-0.20%
10/04/2026$0.001558$0.001584$0.001487 $0.001521$4.63K—-2.37%
10/03/2026$0.001485$0.001559$0.001480 $0.001520$4.56K—+2.36%
10/02/2026$0.001561$0.001850$0.001438 $0.001479$20.18K—-5.25%
10/01/2026$0.001543$0.001555$0.001517 $0.001555$680.04—+0.78%
09/30/2026$0.001486$0.001520$0.001486 $0.001489$232.40—+0.20%
09/29/2026$0.001570$0.001602$0.001518 $0.001518$1.21K—-3.31%
09/28/2026$0.001515$0.001554$0.001490 $0.001490$429.29—-1.65%
09/27/2026$0.001550$0.001601$0.001527 $0.001597$925.93—+3.03%
09/26/2026$0.001550$0.001550$0.001550 $0.001550$142.59—+0.00%
09/25/2026$0.001539$0.001563$0.001513 $0.001563$2.01K—+1.56%
09/24/2026$0.001471$0.001552$0.001465 $0.001552$883.14—+5.51%
09/23/2026$0.001650$0.001680$0.001462 $0.001478$6.09K—-10.42%
09/22/2026$0.001675$0.001685$0.001583 $0.001671$1.42K—-0.24%
09/21/2026$0.001548$0.001650$0.001485 $0.001638$1.81K—+5.81%
09/20/2026$0.001500$0.001500$0.001483 $0.001483$10.70—-1.13%
09/19/2026$0.001532$0.001606$0.001527 $0.001535$810.00—+0.20%
09/18/2026$0.001457$0.001577$0.001453 $0.001557$4.05K—+6.86%
09/17/2026$0.001488$0.001511$0.001444 $0.001444$95.20—-2.96%
09/16/2026$0.001426$0.001434$0.001403 $0.001434$188.14—+0.56%
09/15/2026$0.001505$0.001505$0.001432 $0.001432$13.40—-4.85%
09/14/2026$0.001518$0.001595$0.001482 $0.001514$6.20K—-0.26%
09/13/2026$0.001547$0.001547$0.001547 $0.001547$24.95—+0.00%
09/12/2026$0.001520$0.001520$0.001520 $0.001520$102.01—+0.00%
09/11/2026$0.001464$0.001468$0.001458 $0.001468$150.26—+0.27%
09/10/2026$0.001490$0.001490$0.001459 $0.001459$108.13—-2.08%
09/09/2026$0.001551$0.001648$0.001518 $0.001518$1.21K—-2.13%
09/08/2026$0.001516$0.001613$0.001516 $0.001548$1.02K—+2.11%
09/07/2026$0.001507$0.001507$0.001490 $0.001490$74.00—-1.13%
09/06/2026$0.001499$0.001536$0.001499 $0.001503$199.26—+0.27%
09/05/2026$0.001475$0.001495$0.001475 $0.001479$397.81—+0.27%
09/04/2026$0.001471$0.001480$0.001471 $0.001479$532.14—+0.54%
09/03/2026$0.001498$0.001550$0.001496 $0.001513$788.25—+1.00%
09/02/2026$0.001446$0.001469$0.001402 $0.001459$286.98—+0.90%
09/01/2026$0.001485$0.001501$0.001469 $0.001501$303.50—+1.08%
08/31/2026$0.001503$0.001503$0.001469 $0.001494$2.06K—-0.60%
08/30/2026$0.001593$0.001625$0.001462 $0.001515$18.01K—-4.90%
08/29/2026$0.001516$0.001564$0.001509 $0.001564$2.40K—+3.17%
08/28/2026$0.001595$0.001595$0.001509 $0.001516$1.56K—-4.95%
08/27/2026$0.001582$0.001627$0.001555 $0.001625$10.00K—+2.72%
08/26/2026$0.001553$0.001583$0.001525 $0.001581$5.38K—+1.80%
08/25/2026$0.001578$0.001600$0.001553 $0.001553$9.99K—-1.58%
08/24/2026$0.001572$0.001592$0.001531 $0.001578$1.35K$48.41M+0.38%
08/23/2026$0.001558$0.001588$0.001482 $0.001588$83.06$148.60M+1.93%
08/22/2026$0.001545$0.001720$0.001497 $0.001497$2.08K—-3.11%
08/21/2026$0.001475$0.001545$0.001463 $0.001545$3.86K$144.55M+4.75%
08/20/2026$0.001369$0.001491$0.001369 $0.001462$1.67K$136.80M+6.79%
08/19/2026$0.001249$0.001362$0.001249 $0.001362$1.79K$127.44M+9.05%
08/18/2026$0.001245$0.001250$0.001233 $0.001249$185.16$116.87M+0.32%
08/17/2026$0.001268$0.001273$0.001253 $0.001253$26.58$117.24M-1.18%
08/16/2026$0.001268$0.001268$0.001250 $0.001258$17.17$117.71M-0.79%
08/15/2026$0.001286$0.001286$0.001254 $0.001254$67.97$117.34M-2.49%
08/14/2026$0.001261$0.001296$0.001252 $0.001267$189.62$118.54M+0.48%
08/13/2026$0.001233$0.001265$0.001229 $0.001265$162.04$118.36M+2.60%
08/12/2026$0.001254$0.001260$0.001217 $0.001217$246.40$113.87M-2.95%
08/11/2026$0.001236$0.001249$0.001232 $0.001232$80.18$115.27M-0.32%
08/10/2026$0.001291$0.001293$0.001225 $0.001261$2.33K$118.00M-2.32%
08/09/2026$0.001295$0.001307$0.001261 $0.001262$1.26K$118.08M-2.55%
08/08/2026$0.001323$0.001379$0.001201 $0.001295$27.71K$121.18M-2.12%
08/07/2026$0.001366$0.001369$0.001312 $0.001317$3.30K$123.23M-3.59%
08/06/2026$0.001365$0.001365$0.001365 $0.001365$19.66$127.73M+0.00%
08/05/2026$0.001379$0.001379$0.001379 $0.001379—$129.04M+0.00%
08/04/2026$0.001400$0.001424$0.001379 $0.001379$1.66K$129.04M-1.50%
08/03/2026$0.001394$0.001399$0.001369 $0.001371$458.84$128.29M-1.65%
08/02/2026$0.001382$0.001382$0.001382 $0.001382—$129.32M+0.00%
08/01/2026$0.001397$0.001397$0.001379 $0.001382$18.91$129.32M-1.07%
07/31/2026$0.001420$0.001420$0.001393 $0.001393$47.40$130.34M-1.90%
07/30/2026$0.001419$0.001419$0.001408 $0.001411$525.78$132.03M-0.56%
07/29/2026$0.001438$0.001438$0.001426 $0.001426$228.71$133.43M-0.83%
07/28/2026$0.001454$0.001454$0.001426 $0.001426$829.67$133.43M-1.93%
07/27/2026$0.001482$0.001482$0.001454 $0.001454$697.52$136.05M-1.89%
07/26/2026$0.001457$0.001459$0.001457 $0.001459$175.22$136.51M+0.14%
07/25/2026$0.001466$0.001466$0.001458 $0.001458$1.46K$136.41M-0.55%
07/24/2026$0.001475$0.001475$0.001463 $0.001466$1.58K$137.09M-0.61%
07/23/2026$0.001486$0.001496$0.001475 $0.001475$269.39$137.93M-0.74%
07/22/2026$0.001476$0.001487$0.001476 $0.001487$4.23$139.05M+0.75%
07/21/2026$0.001481$0.001499$0.001481 $0.001483$2.92K$138.68M+0.14%
07/20/2026$0.001479$0.001512$0.001469 $0.001512$419.43$141.40M+2.23%
07/19/2026$0.001533$0.001571$0.001479 $0.001571$52.30$146.93M+2.48%
07/18/2026$0.001582$0.001603$0.001484 $0.001603$126.67$149.89M+1.33%
07/17/2026$0.001564$0.001565$0.001472 $0.001479$278.04$138.29M-5.43%
07/16/2026$0.001416$0.001748$0.001416 $0.001525$1.08K$142.59M+7.70%
07/15/2026$0.001406$0.001406$0.001405 $0.001405$127.28$131.37M-0.07%
07/14/2026$0.001445$0.001462$0.001424 $0.001462$66.50—+1.18%
07/13/2026$0.001523$0.001523$0.001428 $0.001467$31.34—-3.68%
07/12/2026$0.001462$0.001500$0.001462 $0.001500$1.01K—+2.60%
07/11/2026$0.001474$0.001489$0.001474 $0.001489$67.04$139.22M+1.02%
07/10/2026$0.001478$0.001527$0.001478 $0.001487$16.37$139.03M+0.61%
07/09/2026$0.001470$0.001470$0.001468 $0.001468$104.78$137.26M-0.14%
07/08/2026$0.001503$0.001503$0.001327 $0.001433$190.30$133.98M-4.66%
07/07/2026$0.001544$0.001596$0.001496 $0.001520$170.17$142.13M-1.55%
07/06/2026$0.001535$0.001565$0.001368 $0.001543$473.15$144.28M+0.52%
07/05/2026$0.001645$0.001645$0.001537 $0.001537$278.82$143.71M-6.57%
07/04/2026$0.001631$0.001633$0.001533 $0.001560$398.90—-4.35%
07/03/2026$0.001524$0.001649$0.001413 $0.001649$183.45$154.11M+8.20%
07/02/2026$0.001465$0.001519$0.001465 $0.001519$522.25—+3.69%
07/01/2026$0.001396$0.001484$0.001356 $0.001405$778.87$131.30M+0.64%
06/30/2026$0.001428$0.001435$0.001396 $0.001435$14.86$134.10M+0.49%
06/29/2026$0.001396$0.001462$0.001332 $0.001462$951.86$136.63M+4.73%
06/28/2026$0.001438$0.001454$0.001405 $0.001446$350.68$135.13M+0.56%
06/27/2026$0.001496$0.001496$0.001400 $0.001400$426.46—-6.42%
06/26/2026$0.001395$0.001498$0.001395 $0.001422$940.90—+1.94%
06/25/2026$0.001490$0.001492$0.001403 $0.001418$171.32—-4.83%
06/24/2026$0.001516$0.001527$0.001462 $0.001491$257.94—-1.65%
06/23/2026$0.001560$0.001571$0.001463 $0.001506$2.87K$140.80M-3.46%
06/22/2026$0.001561$0.001589$0.001489 $0.001503$512.14$140.53M-3.72%
06/21/2026$0.001556$0.001564$0.001514 $0.001516$483.54$141.74M-2.57%
06/20/2026$0.001530$0.001567$0.001530 $0.001558$1.08K$145.67M+1.83%
06/19/2026$0.001531$0.001566$0.001516 $0.001541$1.78K$144.09M+0.65%
06/18/2026$0.001618$0.001651$0.001530 $0.001545$2.19K$144.46M-4.51%
06/17/2026$0.001633$0.001662$0.001549 $0.001623$2.50K$151.74M-0.61%
06/16/2026$0.001698$0.001707$0.001654 $0.001654$965.45$154.66M-2.59%
06/15/2026$0.001664$0.001726$0.001664 $0.001669$1.46K$156.07M+0.30%
06/14/2026$0.001582$0.001634$0.001575 $0.001634$1.95K$152.79M+3.29%
06/13/2026$0.001608$0.001610$0.001579 $0.001580$422.81$147.75M-1.74%
06/12/2026$0.001635$0.001654$0.001530 $0.001603$1.62K$150.43M-1.96%
06/11/2026$0.001590$0.001656$0.001590 $0.001641$1.81K$154.02M+3.21%
06/10/2026$0.001616$0.001641$0.001563 $0.001590$1.80K$149.24M-1.61%
06/09/2026$0.001627$0.001691$0.001601 $0.001625$3.38K—-0.12%
06/08/2026$0.001657$0.001694$0.001600 $0.001654$2.20K$155.25M-0.18%
06/07/2026$0.001555$0.001622$0.001527 $0.001622$2.19K$152.22M+4.31%
06/06/2026$0.001551$0.001566$0.001486 $0.001510$1.21K$141.70M-2.64%
06/05/2026$0.001640$0.001644$0.001513 $0.001559$3.10K$146.27M-4.94%
06/04/2026$0.001663$0.001671$0.001568 $0.001633$5.86K$153.21M-1.80%
06/03/2026$0.001650$0.001729$0.001650 $0.001669$5.49K$156.57M+1.15%
06/02/2026$0.001731$0.001740$0.001635 $0.001649$2.13K$154.67M-4.74%
06/01/2026$0.001756$0.001800$0.001706 $0.001728$4.73K$162.09M-1.59%
05/31/2026$0.001779$0.001809$0.001756 $0.001756$3.04K$164.72M-1.29%
05/30/2026$0.001748$0.001800$0.001727 $0.001799$2.52K$168.73M+2.92%
05/29/2026$0.001811$0.001824$0.001718 $0.001748$5.48K—-3.48%
05/28/2026$0.001755$0.001815$0.001694 $0.001814$8.06K$170.15M+3.36%
05/27/2026$0.001790$0.001810$0.001726 $0.001727$3.84K$161.99M-3.52%
05/26/2026$0.001754$0.001812$0.001740 $0.001793$5.57K$168.18M+2.22%
05/25/2026$0.001785$0.001825$0.001734 $0.001756$3.47K$164.71M-1.62%
05/24/2026$0.001789$0.001831$0.001787 $0.001822$1.17K—+1.84%
05/23/2026$0.001804$0.001834$0.001751 $0.001833$5.93K$171.92M+1.61%
05/22/2026$0.001847$0.001884$0.001587 $0.001804$8.73K—-2.33%
05/21/2026$0.001802$0.001854$0.001779 $0.001846$3.79K$173.11M+2.44%
05/20/2026$0.001800$0.001867$0.001779 $0.001797$8.23K—-0.17%
05/19/2026$0.001885$0.001890$0.001800 $0.001806$2.82K$169.36M-4.19%
05/18/2026$0.001846$0.001886$0.001800 $0.001883$10.92K—+2.00%
05/17/2026$0.001851$0.001903$0.001847 $0.001847$3.90K$173.18M-0.22%
05/16/2026$0.001911$0.001964$0.001851 $0.001899$3.77K$178.06M-0.63%
05/15/2026$0.002008$0.002009$0.001852 $0.001918$94.99K$179.84M-4.48%
05/14/2026$0.002043$0.002089$0.001954 $0.002009$6.12M—-1.66%
05/13/2026$0.002092$0.002139$0.002010 $0.002042$2.56M$191.47M-2.39%
05/12/2026$0.002028$0.002144$0.002001 $0.002093$1.30M$196.25M+3.21%
05/11/2026$0.001964$0.002068$0.001925 $0.002028$2.92M$190.14M+3.26%
05/10/2026$0.001888$0.001972$0.001888 $0.001963$1.09M—+3.97%
05/09/2026$0.001877$0.001930$0.001874 $0.001888$212.48K$177.03M+0.59%
05/08/2026$0.001968$0.002200$0.001823 $0.001878$234.13K$176.11M-4.57%
05/07/2026$0.001903$0.002000$0.001856 $0.001968$86.02K$184.56M+3.42%
05/06/2026$0.001791$0.002055$0.001791 $0.001913$136.11K$179.38M+6.81%
05/05/2026$0.001792$0.002000$0.001730 $0.001790$121.79K$167.64M-0.11%
05/04/2026$0.001760$0.001814$0.001747 $0.001788$61.82K$167.44M+1.59%
05/03/2026$0.001824$0.001834$0.001719 $0.001764$73.10K—-3.29%
05/02/2026$0.001812$0.001896$0.001792 $0.001825$75.11K$170.91M+0.72%
05/01/2026$0.001790$0.001880$0.001742 $0.001812$110.47K$169.75M+1.23%
04/30/2026$0.001690$0.003915$0.001646 $0.001790$40.05K$167.62M+5.92%
04/29/2026$0.001854$0.001857$0.001684 $0.001685$2.22K$157.81M-9.12%
04/28/2026$0.001793$0.002255$0.001769 $0.001856$3.54K$173.71M+3.51%
04/27/2026$0.002053$0.002137$0.001693 $0.001793$2.56K$167.82M-12.66%
04/26/2026$0.002507$0.002507$0.002507 $0.002507$2.63$234.55M+0.00%
04/25/2026$0.002073$0.002073$0.002053 $0.002053$252.23$192.03M-0.96%
04/24/2026$0.002166$0.002166$0.002073 $0.002073$1.41K$193.89M-4.29%
04/23/2026$0.002279$0.002543$0.002164 $0.002166$874.22$202.61M-4.96%
04/22/2026$0.002171$0.002696$0.002171 $0.002279$1.27K$213.18M+4.97%
04/21/2026$0.002285$0.002285$0.002170 $0.002171$1.35K$203.08M-4.99%
04/20/2026$0.002357$0.002371$0.002177 $0.002285$1.07K$213.74M-3.05%
04/19/2026$0.002193$0.002193$0.002177 $0.002177$408.71—-0.73%
04/18/2026$0.002199$0.002372$0.002193 $0.002239$434.27$209.45M+1.82%
04/17/2026$0.002315$0.002315$0.002197 $0.002199$1.09K$205.70M-5.01%
04/16/2026$0.002193$0.002354$0.002159 $0.002303$476.30$215.40M+5.02%
04/15/2026$0.002363$0.002365$0.002139 $0.002193$2.33K$205.11M-7.19%
04/14/2026$0.002252$0.002364$0.002249 $0.002363$1.39K$221.02M+4.93%
04/13/2026$0.002250$0.002408$0.002250 $0.002252$2.78K$210.64M+0.09%
04/12/2026$0.002290$0.002290$0.002250 $0.002250$394.12$210.45M-1.75%
04/11/2026$0.002420$0.002421$0.002404 $0.002421$605.64$226.42M+0.04%
04/10/2026$0.002322$0.002421$0.002290 $0.002404$1.70K$224.89M+3.53%
04/09/2026$0.002494$0.002501$0.002321 $0.002321$667.12$217.07M-6.94%
04/08/2026$0.002475$0.002494$0.002326 $0.002494$1.61K—+0.77%
04/07/2026$0.002525$0.002532$0.002322 $0.002397$1.05K$224.13M-5.07%
04/06/2026$0.002567$0.002568$0.002392 $0.002525$1.76K$236.10M-1.64%
04/05/2026$0.002426$0.002426$0.002412 $0.002412$155.82—-0.58%
04/04/2026$0.002578$0.002578$0.002578 $0.002578—$241.02M+0.00%
04/03/2026$0.002560$0.002578$0.002483 $0.002578$320.13$241.19M+0.70%
04/02/2026$0.002474$0.002568$0.002439 $0.002457$1.90K—-0.69%
04/01/2026$0.002629$0.002635$0.002439 $0.002587$988.92$79.80M-1.60%
03/31/2026$0.002520$0.002665$0.002486 $0.002617$2.15K—+3.85%
03/30/2026$0.002574$0.002645$0.002519 $0.002519$1.14K$235.61M-2.14%
03/29/2026$0.002628$0.002628$0.002574 $0.002574$669.79—-2.05%
03/28/2026$0.002733$0.002733$0.002662 $0.002733$15.10$84.30M+0.00%
03/27/2026$0.002692$0.002823$0.002626 $0.002733$1.85K$84.30M+1.52%
03/26/2026$0.002830$0.002830$0.002250 $0.002687$1.73K$82.88M-5.05%
03/25/2026$0.002695$0.002829$0.002695 $0.002829$200.62$87.26M+4.97%
03/24/2026$0.002693$0.002693$0.002693 $0.002693$35.72—+0.00%
03/23/2026$0.002828$0.003145$0.002828 $0.003145$225.21—+11.21%
03/22/2026$0.003145$0.003147$0.002694 $0.002694$846.42—-14.34%
03/21/2026$0.002717$0.002717$0.002717 $0.002717$2.36$83.81M+0.00%
03/20/2026$0.003097$0.003151$0.002984 $0.003023$532.31$93.25M-2.39%
03/19/2026$0.003098$0.003253$0.002942 $0.003097$2.55K—-0.03%
03/18/2026$0.003408$0.003408$0.003098 $0.003098$906.13$95.56M-9.10%
03/17/2026$0.003246$0.003408$0.003246 $0.003246$1.23K$303.44M+0.00%
03/16/2026$0.003287$0.003525$0.003178 $0.003178$2.21K—-3.32%
03/15/2026$0.003486$0.003489$0.003286 $0.003286$58.59$307.19M-5.74%
03/14/2026$0.003447$0.003599$0.003363 $0.003576$2.12K$110.30M+3.74%
03/13/2026$0.003571$0.003599$0.003315 $0.003559$1.28K$109.78M-0.34%
03/12/2026$0.003623$0.004056$0.003424 $0.003424$1.33K$105.61M-5.49%
03/11/2026$0.003675$0.007466$0.003425 $0.003425$1.36K$105.64M-6.80%
03/10/2026$0.003687$0.003687$0.003425 $0.003502$962.87—-5.02%
03/09/2026$0.003623$0.003748$0.003475 $0.003686$2.14K—+1.74%
03/08/2026$0.003563$0.003563$0.003563 $0.003563$137.59$109.90M+0.00%
03/07/2026$0.003656$0.003656$0.003563 $0.003563$748.08$109.90M-2.54%
03/06/2026$0.003838$0.003840$0.003656 $0.003656$1.61K$112.77M-4.74%
03/05/2026$0.003657$0.003935$0.003652 $0.003879$1.17K$119.65M+6.07%
03/04/2026$0.004023$0.004026$0.003653 $0.003657$2.25K$112.80M-9.10%
03/03/2026$0.003750$0.004063$0.003668 $0.004023$1.00K—+7.28%
03/02/2026$0.003818$0.004198$0.003717 $0.003750$1.90K$115.67M-1.78%
03/01/2026$0.003819$0.004077$0.003818 $0.003818$98.76$117.77M-0.03%
02/28/2026$0.004057$0.004274$0.003818 $0.004076$850.53$125.73M+0.47%
02/27/2026$0.003950$0.004277$0.003840 $0.004075$2.00K$125.69M+3.16%
02/26/2026$0.004372$0.004372$0.003859 $0.003952$1.31K—-9.61%
02/25/2026$0.004635$0.004635$0.003872 $0.004058$3.46K—-12.45%
02/24/2026$0.004415$0.004415$0.003872 $0.004415$147.48—+0.00%
02/23/2026$0.003912$0.004648$0.003871 $0.004648$979.90—+18.81%
02/22/2026$0.003912$0.004649$0.003912 $0.004649$197.83—+18.84%
02/21/2026$0.004415$0.004415$0.004415 $0.004415$9.66—+0.00%
02/20/2026$0.004415$0.004416$0.003912 $0.003912$21.16—-11.39%
02/19/2026$0.004537$0.004648$0.004537 $0.004648$49.62—+2.45%
02/18/2026$0.003913$0.003913$0.003913 $0.003913——+0.00%
02/17/2026$0.003913$0.003913$0.003913 $0.003913——+0.00%
02/16/2026$0.003912$0.003914$0.003912 $0.003913$44.16—+0.03%
02/15/2026$0.003911$0.004518$0.003911 $0.003912$195.14—+0.03%
02/14/2026$0.003915$0.003915$0.003915 $0.003915——+0.00%
02/13/2026$0.003915$0.004025$0.003915 $0.003915$742.42—+0.00%
02/12/2026$0.004499$0.004501$0.003914 $0.003914$2.19K—-13.00%
02/11/2026$0.004392$0.004637$0.004202 $0.004493$2.74K—+2.30%
02/10/2026$0.005902$0.005902$0.004382 $0.004402$804.25—-25.42%
02/09/2026$0.007406$0.007465$0.005173 $0.005918$928.04—-20.09%
02/08/2026$0.007456$0.007456$0.007456 $0.007456——+0.00%
02/07/2026$0.003728$0.007456$0.003694 $0.007456$368.63—+100.00%
02/06/2026$0.004198$0.005093$0.003692 $0.004448$1.22K—+5.96%
02/05/2026$0.004772$0.005086$0.003997 $0.004239$3.31K—-11.17%
02/04/2026$0.004894$0.004894$0.004692 $0.004844$525.86$149.41M-1.02%
02/03/2026$0.004990$0.005125$0.004766 $0.005098$2.69K—+2.16%
02/02/2026$0.005109$0.005185$0.004856 $0.005037$2.23K—-1.41%
02/01/2026$0.005111$0.005111$0.005111 $0.005111——+0.00%
01/31/2026$0.005898$0.005983$0.005062 $0.005111$6.51K—-13.34%
01/30/2026$0.006463$0.006475$0.005579 $0.005971$7.19K—-7.61%
01/29/2026$0.006287$0.006576$0.006067 $0.006156$1.15K—-2.08%
01/28/2026$0.006177$0.006576$0.005946 $0.006576$1.02K—+6.46%
01/27/2026$0.005926$0.006207$0.005793 $0.006207$1.37K—+4.74%
01/26/2026$0.006220$0.006259$0.006096 $0.006097$1.87K—-1.98%
01/25/2026$0.006078$0.006078$0.005924 $0.005924$1.77K—-2.53%
01/24/2026$0.006153$0.006156$0.006078 $0.006099$524.92—-0.88%
01/23/2026$0.006335$0.006412$0.006078 $0.006144$1.45K—-3.01%
01/22/2026$0.006034$0.006381$0.006033 $0.006381$1.09K—+5.75%
01/21/2026$0.006277$0.006682$0.006034 $0.006079$1.40K—-3.15%
01/20/2026$0.006465$0.006682$0.006141 $0.006279$6.38K—-2.88%
01/19/2026$0.006993$0.006993$0.006328 $0.006433$3.62K—-8.01%
01/18/2026$0.006993$0.006993$0.006993 $0.006993$11.87—+0.00%
01/17/2026$0.006926$0.007148$0.006925 $0.007148$740.23—+3.21%
01/16/2026$0.006819$0.007148$0.006808 $0.006939$855.69—+1.76%
01/15/2026$0.007104$0.007169$0.006716 $0.006738$1.49K—-5.15%
01/14/2026$0.007144$0.007465$0.007019 $0.007103$946.28—-0.57%
01/13/2026$0.007108$0.007197$0.006989 $0.007102$1.12K—-0.08%
01/12/2026$0.007184$0.007276$0.007062 $0.007100$696.16—-1.17%
01/11/2026$0.007198$0.007198$0.007198 $0.007198$10.00—+0.00%
01/10/2026$0.007092$0.007092$0.007010 $0.007036$483.70—-0.79%
01/09/2026$0.007311$0.007414$0.007022 $0.007094$963.13—-2.97%
01/08/2026$0.007175$0.007499$0.007027 $0.007343$1.66K—+2.34%
01/07/2026$0.007709$0.007709$0.007142 $0.007142$1.02K$220.30M-7.36%
01/06/2026$0.007540$0.007716$0.007037 $0.007609$1.41K$710.15M+0.92%
01/05/2026$0.007446$0.007677$0.007237 $0.007439$5.03K$694.24M-0.09%
01/04/2026$0.007254$0.007407$0.007254 $0.007407$2.60K$690.93M+2.11%
01/03/2026$0.007066$0.007244$0.007060 $0.007132$4.53K$665.28M+0.93%
01/02/2026$0.007012$0.007012$0.007012 $0.007012$1.47—+0.00%
01/01/2026$0.006761$0.006761$0.006761 $0.006761—$630.70M+0.00%
12/31/2025$0.006777$0.006778$0.006687 $0.006761$268.25—-0.24%
12/30/2025$0.006986$0.007053$0.006687 $0.006688$1.81K$623.92M-4.27%
12/29/2025$0.006785$0.007040$0.006771 $0.007040$1.62K—+3.76%
12/28/2025$0.007033$0.007033$0.006708 $0.007015$129.18$654.40M-0.26%
12/27/2025$0.006637$0.006998$0.006636 $0.006998$262.93—+5.44%
12/26/2025$0.006640$0.006976$0.006635 $0.006670$1.41K$622.24M+0.45%
12/25/2025$0.006693$0.006693$0.006636 $0.006637$305.47$619.19M-0.84%
12/24/2025$0.006973$0.007046$0.006655 $0.006688$1.07K$623.95M-4.09%
12/23/2025$0.006742$0.007046$0.006520 $0.006973$1.19K$650.49M+3.43%
12/22/2025$0.006849$0.007072$0.006558 $0.006726$1.35K$627.45M-1.80%
12/21/2025$0.006863$0.006863$0.006863 $0.006863——+0.00%
12/20/2025$0.006890$0.006890$0.006863 $0.006863$26.72$640.23M-0.39%
12/19/2025$0.006624$0.007005$0.006556 $0.006885$1.02K—+3.94%
12/18/2025$0.007136$0.007620$0.006627 $0.006689$1.43K$623.99M-6.26%
12/17/2025$0.007620$0.007620$0.006780 $0.007115$1.47K$663.70M-6.63%
12/16/2025$0.007250$0.007605$0.007168 $0.007258$122.12$677.09M+0.11%
12/15/2025$0.007356$0.007605$0.006796 $0.007248$4.73K$676.15M-1.47%
12/14/2025$0.007246$0.007246$0.007243 $0.007243$105.34—-0.04%
12/13/2025$0.007281$0.007281$0.007281 $0.007281—$294.39M+0.00%
12/12/2025$0.007631$0.007668$0.007281 $0.007281$594.59$294.43M-4.59%
12/11/2025$0.007333$0.007673$0.007040 $0.007637$1.36K$308.66M+4.15%
12/10/2025$0.007718$0.007718$0.007309 $0.007333$1.17K$296.41M-4.99%
12/09/2025$0.007392$0.007721$0.007344 $0.007711$1.05K$311.71M+4.32%
12/08/2025$0.007625$0.007625$0.007344 $0.007386$1.15K—-3.13%
12/07/2025$0.007343$0.007343$0.007343 $0.007343$22.92—+0.00%
12/06/2025$0.007528$0.007708$0.007523 $0.007708$252.66$311.60M+2.39%
12/05/2025$0.007392$0.007720$0.007372 $0.007528$1.52K$304.32M+1.84%
12/04/2025$0.007728$0.007768$0.007372 $0.007477$1.34K$301.89M-3.25%
12/03/2025$0.007583$0.007926$0.007535 $0.007732$1.25K$312.21M+1.96%
12/02/2025$0.007361$0.007755$0.006995 $0.007577$1.51K$306.00M+2.93%
12/01/2025$0.007321$0.007529$0.006947 $0.007361$3.12K$297.32M+0.55%
11/30/2025$0.007333$0.007333$0.007333 $0.007333—$296.09M+0.00%
11/29/2025$0.007727$0.007727$0.007333 $0.007333$108.49$296.13M-5.10%
11/28/2025$0.007647$0.008013$0.007588 $0.007704$1.30K$311.08M+0.75%
11/27/2025$0.007619$0.008068$0.007619 $0.008068$1.50K$325.81M+5.89%
11/26/2025$0.007619$0.007619$0.007619 $0.007619$0.98$307.73M+0.00%
11/25/2025$0.007789$0.007843$0.007789 $0.007843$531.21$316.72M+0.69%
11/24/2025$0.007657$0.007657$0.007657 $0.007657$1.97$309.21M+0.00%
11/23/2025$0.007010$0.007010$0.007010 $0.007010—$283.01M+0.00%
11/22/2025$0.007072$0.007072$0.007010 $0.007010$40.49$283.05M-0.88%
11/21/2025$0.007485$0.007485$0.006743 $0.007072$2.36K$285.59M-5.52%
11/20/2025$0.007741$0.007741$0.007741 $0.007741—$312.52M+0.00%
11/19/2025$0.007752$0.007752$0.007475 $0.007741$3.01K$312.54M-0.14%
11/18/2025$0.007704$0.007704$0.007704 $0.007704——+0.00%
11/17/2025$0.007876$0.007876$0.007555 $0.007704$1.02K$310.88M-2.18%
11/16/2025$0.008074$0.008074$0.007944 $0.007944$225.02$320.56M-1.61%
11/15/2025$0.008074$0.008074$0.008074 $0.008074$10.13$325.80M+0.00%
11/14/2025$0.008304$0.008304$0.008074 $0.008074$346.25—-2.77%
11/13/2025$0.008581$0.008739$0.008383 $0.008596$1.94K$346.87M+0.17%
11/12/2025$0.008807$0.008807$0.008630 $0.008753$518.79$353.19M-0.61%
11/11/2025$0.009404$0.009411$0.008858 $0.008936$1.36K$360.59M-4.98%
11/10/2025$0.009317$0.009394$0.009046 $0.009394$2.60K$378.93M+0.83%
11/09/2025$0.008701$0.008863$0.008606 $0.008689$429.07$350.49M-0.14%
11/08/2025$0.008693$0.008723$0.008693 $0.008702$89.79$351.02M+0.10%
11/07/2025$0.008608$0.009139$0.008575 $0.009139$193.33$368.55M+6.17%
11/06/2025$0.008576$0.008679$0.008576 $0.008679$21.51$349.98M+1.20%
11/05/2025$0.008618$0.008864$0.008618 $0.008864$153.33$357.49M+2.85%
11/04/2025$0.009204$0.009204$0.008575 $0.008575$1.52K$345.62M-6.83%

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

All sections