CoinXview PortfolioApp
EN
Coin: 1,252Exchanges: 22Market cap: $2.62T +0.56%Vol 24h: $19.51BDominance: BTC 58.3% ETH 10.5%ETH gas: 0.06 gweiFear & Greed: 49/100

Lisk (LSK) price history

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

Monthly returns LSK

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-24%-12%-4.7%+2.5%-8.1%-28%-13%+40%+181%-14%-25%—-4%
2025-5.0%-22%-25%+7.7%-20%-14%+13%-13%-21%-31%+38%-31%-79%
2024+4.4%+7.1%+38%-21%-4.2%-31%-8.6%-19%+14%-13%+72%-30%-29%
2023+28%+27%-6.9%-12%-16%-0.6%+10%-21%+8.3%+31%+20%+9.4%+80%
2022-33%+10%+47%-30%-26%-16%+8.5%-9.1%-11%+3.5%-15%-15%-69%
2021+15%+120%+116%-13%-34%-25%+19%+21%-22%+15%+0.4%-33%+103%
2020—-8.2%-25%+26%-0.8%-4.9%+11%+40%-34%-13%+29%-14%-18%
Monthly average-2.4%+17%+20%-5.7%-16%-17%+5.8%+5.5%+17%-3.0%+24%-19%
Up years3/64/73/73/70/70/75/73/73/73/75/61/6

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
11/06/2026$0.1881$0.1904$0.1810 $0.1836$2.12M$41.56M-2.39%
11/05/2026$0.1984$0.2287$0.1859 $0.1884$5.65M$42.65M-5.04%
11/04/2026$0.1776$0.2146$0.1743 $0.1984$8.19M$44.91M+11.71%
11/03/2026$0.1794$0.1894$0.1727 $0.1775$2.40M$40.18M-1.06%
11/02/2026$0.2025$0.2129$0.1760 $0.1793$4.09M$40.59M-11.46%
11/01/2026$0.2451$0.2559$0.1984 $0.2025$9.10M$45.84M-17.38%
10/31/2026$0.2062$0.3189$0.2060 $0.2452$24.94M$55.51M+18.91%
10/30/2026$0.1908$0.2191$0.1674 $0.2064$8.71M$46.72M+8.18%
10/29/2026$0.1668$0.2236$0.1630 $0.1907$13.42M$43.17M+14.33%
10/28/2026$0.1675$0.1700$0.1634 $0.1666$741.42K$37.71M-0.54%
10/27/2026$0.1602$0.1737$0.1573 $0.1677$1.77M$37.96M+4.68%
10/26/2026$0.1610$0.1635$0.1558 $0.1603$764.95K$36.29M-0.43%
10/25/2026$0.1700$0.1884$0.1586 $0.1606$2.98M$36.36M-5.53%
10/24/2026$0.1819$0.1822$0.1658 $0.1700$825.80K$38.48M-6.54%
10/23/2026$0.1842$0.1888$0.1759 $0.1820$868.67K$41.20M-1.19%
10/22/2026$0.1973$0.1990$0.1792 $0.1844$1.03M$41.74M-6.54%
10/21/2026$0.1983$0.2057$0.1897 $0.1972$1.53M$44.64M-0.55%
10/20/2026$0.2012$0.2018$0.1896 $0.1986$1.84M$44.96M-1.29%
10/19/2026$0.1830$0.2165$0.1828 $0.2013$4.23M$45.57M+10.00%
10/18/2026$0.2176$0.2202$0.1809 $0.1831$3.40M$41.45M-15.85%
10/17/2026$0.1941$0.2200$0.1900 $0.2177$5.18M$49.28M+12.16%
10/16/2026$0.1999$0.2064$0.1926 $0.1941$791.85K$43.94M-2.90%
10/15/2026$0.2037$0.2053$0.1853 $0.2000$1.60M$45.27M-1.82%
10/14/2026$0.2094$0.2184$0.1948 $0.2035$1.84M$46.07M-2.82%
10/13/2026$0.2119$0.2174$0.2023 $0.2094$1.30M$47.40M-1.18%
10/12/2026$0.2280$0.2291$0.2095 $0.2116$1.91M$47.90M-7.19%
10/11/2026$0.2399$0.2427$0.2232 $0.2281$1.20M$51.64M-4.92%
10/10/2026$0.2372$0.2460$0.2324 $0.2397$1.24M$54.26M+1.05%
10/09/2026$0.2417$0.2462$0.2321 $0.2368$1.37M$53.61M-2.03%
10/08/2026$0.2356$0.2469$0.2290 $0.2418$1.88M$54.74M+2.63%
10/07/2026$0.2471$0.2511$0.2271 $0.2358$1.91M$53.38M-4.57%
10/06/2026$0.2607$0.2697$0.2458 $0.2474$3.00M$56.00M-5.10%
10/05/2026$0.2725$0.2852$0.2527 $0.2601$2.74M$58.88M-4.55%
10/04/2026$0.2755$0.2772$0.2624 $0.2730$1.62M$61.80M-0.91%
10/03/2026$0.2930$0.2970$0.2727 $0.2753$1.71M$62.32M-6.04%
10/02/2026$0.3007$0.3100$0.2694 $0.2928$3.77M$69.15M-2.63%
10/01/2026$0.2856$0.3072$0.2715 $0.3006$4.23M$74.26M+5.25%
09/30/2026$0.2984$0.3085$0.2808 $0.2857$3.51M$70.57M-4.26%
09/29/2026$0.3063$0.3191$0.2916 $0.2985$4.99M$74.36M-2.55%
09/28/2026$0.3136$0.3363$0.3008 $0.3062$6.36M$76.27M-2.36%
09/27/2026$0.3409$0.3427$0.3060 $0.3136$4.48M$78.10M-8.01%
09/26/2026$0.3407$0.3771$0.3254 $0.3408$8.18M—+0.03%
09/25/2026$0.4081$0.4085$0.3344 $0.3406$12.33M—-16.54%
09/24/2026$0.3561$0.4833$0.3401 $0.4084$40.43M$97.19M+14.69%
09/23/2026$0.3178$0.3666$0.2920 $0.3567$9.78M$105.96M+12.24%
09/22/2026$0.3642$0.3696$0.3113 $0.3183$8.57M—-12.60%
09/21/2026$0.3682$0.4115$0.3611 $0.3644$10.78M$108.24M-1.03%
09/20/2026$0.4103$0.4300$0.3647 $0.3682$11.91M$109.37M-10.26%
09/19/2026$0.4466$0.4633$0.3906 $0.4104$14.13M$164.82M-8.11%
09/18/2026$0.4432$0.5287$0.4215 $0.4466$23.80M$178.42M+0.77%
09/17/2026$0.4774$0.5398$0.4278 $0.4432$26.68M—-7.16%
09/16/2026$0.3481$0.8680$0.3412 $0.4780$98.57M$186.29M+37.32%
09/15/2026$0.3869$0.4874$0.3418 $0.3478$29.35M$135.52M-10.11%
09/14/2026$0.7892$1.17$0.3750 $0.3870$65.11M$150.74M-50.96%
09/13/2026$0.3319$2.00$0.3132 $0.7893$161.42M$306.71M+137.81%
09/12/2026$0.1422$0.3672$0.1391 $0.3318$23.38M$94.22M+133.33%
09/11/2026$0.1181$0.1500$0.1151 $0.1422$2.27M$40.38M+20.41%
09/10/2026$0.1170$0.1381$0.1045 $0.1186$1.39M$33.67M+1.37%
09/09/2026$0.1037$0.1180$0.1029 $0.1169$649.06K$27.50M+12.73%
09/08/2026$0.1029$0.1045$0.1011 $0.1038$71.58K$24.91M+0.87%
09/07/2026$0.1042$0.1056$0.1018 $0.1031$83.35K$24.74M-1.06%
09/06/2026$0.1039$0.1045$0.1023 $0.1042$65.29K$25.01M+0.29%
09/05/2026$0.1027$0.1044$0.1014 $0.1039$84.85K$24.94M+1.17%
09/04/2026$0.1044$0.1046$0.1004 $0.1028$118.58K$24.67M-1.53%
09/03/2026$0.09940$0.1051$0.09940 $0.1045$99.31K$25.08M+5.13%
09/02/2026$0.1021$0.1036$0.09810 $0.09930$90.51K$23.83M-2.74%
09/01/2026$0.1016$0.1035$0.09800 $0.1023$104.03K$24.54M+0.69%
08/31/2026$0.1030$0.1048$0.1012 $0.1016$100.47K$24.37M-1.36%
08/30/2026$0.1019$0.1055$0.09890 $0.1034$173.61K$24.81M+1.47%
08/29/2026$0.1002$0.1058$0.09810 $0.1021$392.65K$24.13M+1.90%
08/28/2026$0.09680$0.1012$0.09300 $0.1002$290.19K$23.68M+3.51%
08/27/2026$0.1059$0.1105$0.09470 $0.09680$652.09K$22.87M-8.59%
08/26/2026$0.09040$0.1280$0.08930 $0.1059$2.13M$25.01M+17.15%
08/25/2026$0.09220$0.09510$0.08360 $0.09050$317.92K$21.37M-1.84%
08/24/2026$0.09310$0.09660$0.08960 $0.09240$170.12K$21.82M-0.75%
08/23/2026$0.08870$0.09360$0.08540 $0.09310$113.69K$21.98M+4.96%
08/22/2026$0.09110$0.09570$0.08460 $0.08880$184.21K—-2.52%
08/21/2026$0.08350$0.09550$0.08260 $0.09130$399.08K$21.56M+9.34%
08/20/2026$0.08350$0.08890$0.07660 $0.08350$455.66K$19.66M+0.00%
08/19/2026$0.07980$0.08460$0.07910 $0.08330$125.48K$19.60M+4.39%
08/18/2026$0.07850$0.08110$0.07790 $0.07970$215.49K$18.75M+1.53%
08/17/2026$0.07750$0.07890$0.07620 $0.07850$107.23K$18.47M+1.29%
08/16/2026$0.07570$0.07950$0.07490 $0.07760$106.27K$18.26M+2.51%
08/15/2026$0.07870$0.08000$0.07480 $0.07580$151.38K$17.83M-3.68%
08/14/2026$0.07820$0.07890$0.07390 $0.07860$205.08K$18.48M+0.51%
08/13/2026$0.07990$0.08450$0.07700 $0.07820$550.70K—-2.13%
08/12/2026$0.08210$0.1030$0.07690 $0.08000$3.02M$18.81M-2.56%
08/11/2026$0.07750$0.1065$0.07490 $0.08240$1.52M$19.37M+6.32%
08/10/2026$0.07670$0.07930$0.07640 $0.07740$92.43K$18.20M+0.91%
08/09/2026$0.07600$0.07820$0.07600 $0.07690$63.01K$18.08M+1.18%
08/08/2026$0.07470$0.07700$0.07390 $0.07600$61.20K$17.86M+1.74%
08/07/2026$0.07590$0.07650$0.07440 $0.07490$53.79K$17.61M-1.32%
08/06/2026$0.07360$0.07630$0.07340 $0.07590$87.07K$17.85M+3.12%
08/05/2026$0.07200$0.07600$0.07170 $0.07370$125.50K$17.33M+2.36%
08/04/2026$0.07430$0.07480$0.07140 $0.07200$123.19K$16.92M-3.10%
08/03/2026$0.07180$0.07820$0.07030 $0.07460$357.01K$17.53M+3.90%
08/02/2026$0.07130$0.07300$0.07130 $0.07190$18.60K$16.89M+0.84%
08/01/2026$0.07260$0.07460$0.07050 $0.07110$41.02K$16.71M-2.07%
07/31/2026$0.07230$0.07320$0.07170 $0.07260$32.13K$17.06M+0.41%
07/30/2026$0.07160$0.07360$0.07090 $0.07230$27.86K$16.99M+0.98%
07/29/2026$0.07470$0.07480$0.07080 $0.07160$67.81K$16.82M-4.15%
07/28/2026$0.07530$0.07560$0.07370 $0.07470$52.90K$17.55M-0.80%
07/27/2026$0.08070$0.08080$0.07520 $0.07540$84.25K$17.71M-6.57%
07/26/2026$0.07980$0.08170$0.07980 $0.08080$101.23K$18.98M+1.25%
07/25/2026$0.08110$0.08200$0.07760 $0.07980$107.39K$18.75M-1.60%
07/24/2026$0.08600$0.08600$0.07460 $0.08140$465.20K$19.12M-5.35%
07/23/2026$0.08730$0.08780$0.08570 $0.08600$21.04K$20.20M-1.49%
07/22/2026$0.08780$0.08830$0.08620 $0.08710$34.12K$20.16M-0.80%
07/21/2026$0.08600$0.08820$0.08600 $0.08780$36.30K$20.32M+2.09%
07/20/2026$0.08470$0.08690$0.08310 $0.08580$45.19K$19.86M+1.30%
07/19/2026$0.08550$0.08610$0.08430 $0.08480$29.89K$19.62M-0.82%
07/18/2026$0.08460$0.08620$0.08420 $0.08570$29.19K$19.83M+1.30%
07/17/2026$0.08550$0.08620$0.08350 $0.08450$42.51K$19.55M-1.17%
07/16/2026$0.08740$0.08840$0.08550 $0.08560$39.76K$19.80M-2.06%
07/15/2026$0.08790$0.08870$0.08620 $0.08720$44.69K$20.17M-0.80%
07/14/2026$0.08550$0.08840$0.08460 $0.08820$33.00K—+3.16%
07/13/2026$0.08730$0.08830$0.08470 $0.08530$37.71K—-2.29%
07/12/2026$0.08840$0.08910$0.08690 $0.08710$26.55K—-1.47%
07/11/2026$0.08890$0.09150$0.08850 $0.08870$100.16K$20.51M-0.22%
07/10/2026$0.09000$0.09120$0.08860 $0.08890$68.71K$20.56M-1.22%
07/09/2026$0.08810$0.09230$0.08630 $0.09000$164.75K—+2.16%
07/08/2026$0.08670$0.1130$0.08370 $0.08800$325.65K$20.35M+1.50%
07/07/2026$0.08980$0.08980$0.08640 $0.08670$22.97K$20.05M-3.45%
07/06/2026$0.08980$0.09110$0.08680 $0.08970$38.70K$20.74M-0.11%
07/05/2026$0.09130$0.09150$0.08840 $0.08980$33.92K—-1.64%
07/04/2026$0.09090$0.09250$0.08970 $0.09150$37.48K$21.15M+0.66%
07/03/2026$0.08870$0.09100$0.08790 $0.09050$39.20K$20.92M+2.03%
07/02/2026$0.08660$0.08920$0.08570 $0.08900$65.11K$20.57M+2.77%
07/01/2026$0.08340$0.08740$0.08120 $0.08660$126.57K$20.02M+3.84%
06/30/2026$0.08580$0.08610$0.08260 $0.08330$189.51K$19.25M-2.91%
06/29/2026$0.08740$0.08940$0.08510 $0.08590$153.12K$19.85M-1.72%
06/28/2026$0.08550$0.09410$0.08510 $0.08800$503.55K$20.33M+2.92%
06/27/2026$0.08770$0.09240$0.08500 $0.08550$344.03K—-2.51%
06/26/2026$0.08170$0.08840$0.07920 $0.08770$426.08K—+7.34%
06/25/2026$0.08400$0.08410$0.07800 $0.08170$180.58K—-2.74%
06/24/2026$0.08500$0.08700$0.08000 $0.08400$51.16K—-1.18%
06/23/2026$0.08600$0.09000$0.08400 $0.08600$134.87K$19.76M+0.00%
06/22/2026$0.08600$0.09000$0.08600 $0.08600$70.31K$19.75M+0.00%
06/21/2026$0.09000$0.09200$0.08600 $0.08600$118.69K$19.75M-4.44%
06/20/2026$0.08700$0.09900$0.08600 $0.09000$422.59K$20.67M+3.45%
06/19/2026$0.08800$0.08900$0.08600 $0.08700$49.05K$19.98M-1.14%
06/18/2026$0.09400$0.09400$0.08700 $0.08900$55.75K$20.44M-5.32%
06/17/2026$0.09400$0.09600$0.09200 $0.09400$78.89K$21.59M+0.00%
06/16/2026$0.09600$0.09600$0.09200 $0.09400$82.06K$21.58M-2.08%
06/15/2026$0.09300$0.09800$0.09300 $0.09500$82.99K$21.81M+2.15%
06/14/2026$0.09200$0.09400$0.08900 $0.09300$42.32K$21.35M+1.09%
06/13/2026$0.09100$0.09400$0.09100 $0.09200$33.46K$21.12M+1.10%
06/12/2026$0.09300$0.09400$0.09000 $0.09000$94.56K$20.66M-3.23%
06/11/2026$0.09000$0.09400$0.08900 $0.09200$456.27K$21.12M+2.22%
06/10/2026$0.09300$0.09400$0.08800 $0.08900$228.63K$20.43M-4.30%
06/09/2026$0.09600$0.09600$0.09000 $0.09200$161.05K—-4.17%
06/08/2026$0.09600$0.09800$0.09300 $0.09600$90.20K$22.02M+0.00%
06/07/2026$0.09400$0.09800$0.09200 $0.09600$113.95K$22.02M+2.13%
06/06/2026$0.09500$0.09500$0.08800 $0.09300$237.82K$21.33M-2.11%
06/05/2026$0.1020$0.1020$0.09100 $0.09400$531.63K$21.56M-7.84%
06/04/2026$0.1090$0.1090$0.1000 $0.1020$549.72K$23.40M-6.42%
06/03/2026$0.1080$0.1120$0.1050 $0.1090$308.05K$25.00M+0.93%
06/02/2026$0.1110$0.1140$0.1050 $0.1070$565.03K$24.54M-3.60%
06/01/2026$0.1150$0.1150$0.1080 $0.1110$321.24K$25.45M-3.48%
05/31/2026$0.1120$0.1190$0.1110 $0.1140$942.61K$26.14M+1.79%
05/30/2026$0.1110$0.1130$0.1110 $0.1110$85.11K$25.45M+0.00%
05/29/2026$0.1090$0.1130$0.1080 $0.1110$256.48K$27.11M+1.83%
05/28/2026$0.1130$0.1140$0.1060 $0.1090$434.14K$26.62M-3.54%
05/27/2026$0.1160$0.1170$0.1120 $0.1130$171.80K$27.60M-2.59%
05/26/2026$0.1200$0.1200$0.1150 $0.1150$85.54K$28.08M-4.17%
05/25/2026$0.1190$0.1220$0.1180 $0.1200$77.09K$29.30M+0.84%
05/24/2026$0.1210$0.1240$0.1170 $0.1180$95.06K$28.81M-2.48%
05/23/2026$0.1180$0.1250$0.1140 $0.1210$1.14M$29.54M+2.54%
05/22/2026$0.1220$0.1240$0.1160 $0.1170$534.20K$28.56M-4.10%
05/21/2026$0.1200$0.1240$0.1200 $0.1220$236.98K$29.78M+1.67%
05/20/2026$0.1180$0.1210$0.1170 $0.1190$118.39K$29.05M+0.85%
05/19/2026$0.1190$0.1210$0.1170 $0.1180$234.43K$28.80M-0.84%
05/18/2026$0.1170$0.1210$0.1160 $0.1200$337.19K$29.29M+2.56%
05/17/2026$0.1220$0.1220$0.1150 $0.1170$163.28K$28.55M-4.10%
05/16/2026$0.1240$0.1260$0.1190 $0.1210$167.60K$29.53M-2.42%
05/15/2026$0.1290$0.1300$0.1210 $0.1240$315.39K$30.26M-3.88%
05/14/2026$0.1280$0.1370$0.1270 $0.1280$405.49K$31.24M+0.00%
05/13/2026$0.1360$0.1370$0.1280 $0.1280$382.60K$31.23M-5.88%
05/12/2026$0.1400$0.1410$0.1320 $0.1350$297.16K$32.94M-3.57%
05/11/2026$0.1420$0.1430$0.1380 $0.1410$146.05K$34.40M-0.70%
05/10/2026$0.1370$0.1440$0.1360 $0.1430$244.04K$34.89M+4.38%
05/09/2026$0.1360$0.1390$0.1360 $0.1370$76.53K—+0.74%
05/08/2026$0.1330$0.1380$0.1310 $0.1370$71.24K—+3.01%
05/07/2026$0.1350$0.1350$0.1310 $0.1330$220.43K—-1.48%
05/06/2026$0.1310$0.1370$0.1310 $0.1350$267.64K—+3.05%
05/05/2026$0.1290$0.1330$0.1280 $0.1310$123.69K—+1.55%
05/04/2026$0.1270$0.1300$0.1260 $0.1280$104.83K—+0.79%
05/03/2026$0.1270$0.1290$0.1270 $0.1270$18.15K—+0.00%
05/02/2026$0.1260$0.1280$0.1240 $0.1280$23.86K—+1.59%
05/01/2026$0.1240$0.1280$0.1230 $0.1250$86.97K—+0.81%
04/30/2026$0.1260$0.1270$0.1230 $0.1240$25.51K$30.24M-1.59%
04/29/2026$0.1300$0.1310$0.1240 $0.1250$78.40K$30.48M-3.85%
04/28/2026$0.1270$0.1310$0.1260 $0.1300$66.63K$31.70M+2.36%
04/27/2026$0.1290$0.1310$0.1250 $0.1270$84.61K$30.96M-1.55%
04/26/2026$0.1280$0.1310$0.1280 $0.1290$143.23K$31.45M+0.78%
04/25/2026$0.1290$0.1310$0.1270 $0.1280$113.25K$31.20M-0.78%
04/24/2026$0.1300$0.1310$0.1280 $0.1290$94.47K$31.45M-0.77%
04/23/2026$0.1320$0.1320$0.1270 $0.1300$72.57K$30.94M-1.52%
04/22/2026$0.1310$0.1350$0.1300 $0.1310$47.44K$31.18M+0.00%
04/21/2026$0.1310$0.1320$0.1280 $0.1310$76.16K$31.17M+0.00%
04/20/2026$0.1270$0.1340$0.1270 $0.1320$111.65K$31.41M+3.94%
04/19/2026$0.1320$0.1320$0.1260 $0.1280$121.50K$30.46M-3.03%
04/18/2026$0.1380$0.1390$0.1300 $0.1310$264.15K$31.17M-5.07%
04/17/2026$0.1330$0.1390$0.1310 $0.1380$199.72K$32.83M+3.76%
04/16/2026$0.1280$0.1340$0.1280 $0.1330$197.85K$31.64M+3.91%
04/15/2026$0.1260$0.1290$0.1250 $0.1290$28.48K$30.69M+2.38%
04/14/2026$0.1300$0.1310$0.1240 $0.1250$62.78K$29.73M-3.85%
04/13/2026$0.1240$0.1300$0.1220 $0.1300$84.43K$30.92M+4.84%
04/12/2026$0.1280$0.1280$0.1220 $0.1230$90.78K$29.25M-3.91%
04/11/2026$0.1290$0.1300$0.1270 $0.1280$80.48K$30.44M-0.78%
04/10/2026$0.1290$0.1310$0.1270 $0.1290$65.87K$30.68M+0.00%
04/09/2026$0.1280$0.1310$0.1270 $0.1290$47.94K$30.67M+0.78%
04/08/2026$0.1290$0.1310$0.1270 $0.1280$59.57K$30.44M-0.78%
04/07/2026$0.1240$0.1300$0.1210 $0.1290$94.81K$30.67M+4.03%
04/06/2026$0.1240$0.1270$0.1240 $0.1240$44.24K$29.48M+0.00%
04/05/2026$0.1250$0.1250$0.1210 $0.1230$24.08K$29.24M-1.60%
04/04/2026$0.1220$0.1270$0.1220 $0.1240$50.43K$29.48M+1.64%
04/03/2026$0.1190$0.1250$0.1190 $0.1220$58.12K$29.00M+2.52%
04/02/2026$0.1220$0.1220$0.1160 $0.1190$91.52K—-2.46%
04/01/2026$0.1210$0.1240$0.1200 $0.1220$19.17K$28.99M+0.83%
03/31/2026$0.1190$0.1220$0.1180 $0.1220$42.72K$28.99M+2.52%
03/30/2026$0.1190$0.1220$0.1180 $0.1190$42.88K$28.28M+0.00%
03/29/2026$0.1220$0.1220$0.1160 $0.1180$27.65K—-3.28%
03/28/2026$0.1230$0.1230$0.1210 $0.1210$48.01K$28.75M-1.63%
03/27/2026$0.1280$0.1280$0.1210 $0.1220$95.07K$28.99M-4.69%
03/26/2026$0.1300$0.1330$0.1260 $0.1270$67.46K$30.17M-2.31%
03/25/2026$0.1320$0.1320$0.1290 $0.1300$67.84K$30.88M-1.52%
03/24/2026$0.1300$0.1320$0.1280 $0.1320$103.48K—+1.54%
03/23/2026$0.1250$0.1300$0.1230 $0.1300$103.23K—+4.00%
03/22/2026$0.1270$0.1280$0.1220 $0.1240$89.11K—-2.36%
03/21/2026$0.1310$0.1320$0.1270 $0.1270$67.00K$30.17M-3.05%
03/20/2026$0.1310$0.1330$0.1290 $0.1320$55.21K$31.35M+0.76%
03/19/2026$0.1330$0.1330$0.1280 $0.1300$97.80K$30.88M-2.26%
03/18/2026$0.1410$0.1420$0.1300 $0.1330$146.83K$31.59M-5.67%
03/17/2026$0.1370$0.1430$0.1350 $0.1400$325.73K$33.25M+2.19%
03/16/2026$0.1350$0.1380$0.1340 $0.1370$194.32K—+1.48%
03/15/2026$0.1290$0.1370$0.1280 $0.1350$181.92K$32.06M+4.65%
03/14/2026$0.1310$0.1310$0.1280 $0.1290$28.91K$30.63M-1.53%
03/13/2026$0.1310$0.1350$0.1300 $0.1320$77.38K$31.34M+0.76%
03/12/2026$0.1320$0.1330$0.1290 $0.1300$72.99K$30.86M-1.52%
03/11/2026$0.1310$0.1330$0.1300 $0.1330$56.91K$31.57M+1.53%
03/10/2026$0.1290$0.1340$0.1290 $0.1320$52.52K$31.33M+2.33%
03/09/2026$0.1280$0.1320$0.1270 $0.1300$148.50K—+1.56%
03/08/2026$0.1280$0.1300$0.1260 $0.1280$42.63K$30.38M+0.00%
03/07/2026$0.1310$0.1310$0.1270 $0.1290$43.75K$30.61M-1.53%
03/06/2026$0.1340$0.1340$0.1270 $0.1300$79.14K$30.85M-2.99%
03/05/2026$0.1350$0.1360$0.1310 $0.1330$93.82K$31.56M-1.48%
03/04/2026$0.1340$0.1370$0.1280 $0.1350$163.10K$32.03M+0.75%
03/03/2026$0.1270$0.1380$0.1270 $0.1350$813.89K—+6.30%
03/02/2026$0.1240$0.1310$0.1230 $0.1270$182.57K$30.13M+2.42%
03/01/2026$0.1280$0.1320$0.1220 $0.1240$103.71K$29.42M-3.13%
02/28/2026$0.1280$0.1290$0.1180 $0.1290$198.78K$30.60M+0.78%
02/27/2026$0.1300$0.1330$0.1260 $0.1280$134.31K$30.36M-1.54%
02/26/2026$0.1320$0.1350$0.1260 $0.1300$170.32K—-1.52%
02/25/2026$0.1290$0.1380$0.1280 $0.1330$244.56K—+3.10%
02/24/2026$0.1290$0.1340$0.1280 $0.1290$357.55K$30.60M+0.00%
02/23/2026$0.1360$0.1370$0.1280 $0.1290$416.55K$30.59M-5.15%
02/22/2026$0.1410$0.1420$0.1350 $0.1360$208.27K$32.25M-3.55%
02/21/2026$0.1460$0.1470$0.1410 $0.1410$242.97K$33.44M-3.42%
02/20/2026$0.1510$0.1510$0.1430 $0.1460$452.58K$34.62M-3.31%
02/19/2026$0.1430$0.1540$0.1420 $0.1510$1.25M$35.80M+5.59%
02/18/2026$0.1430$0.1510$0.1420 $0.1420$470.88K$33.67M-0.70%
02/17/2026$0.1450$0.1450$0.1400 $0.1430$230.82K$33.90M-1.38%
02/16/2026$0.1440$0.1550$0.1420 $0.1460$748.23K$34.61M+1.39%
02/15/2026$0.1500$0.1520$0.1410 $0.1440$229.90K$34.13M-4.00%
02/14/2026$0.1450$0.1520$0.1440 $0.1500$221.05K$35.55M+3.45%
02/13/2026$0.1400$0.1470$0.1370 $0.1450$224.54K$34.36M+3.57%
02/12/2026$0.1380$0.1420$0.1370 $0.1400$360.11K$33.18M+1.45%
02/11/2026$0.1340$0.1390$0.1310 $0.1380$360.82K$32.70M+2.99%
02/10/2026$0.1370$0.1370$0.1330 $0.1350$154.49K$31.99M-1.46%
02/09/2026$0.1370$0.1370$0.1280 $0.1360$506.23K—-0.73%
02/08/2026$0.1340$0.1620$0.1330 $0.1380$2.13M$32.70M+2.99%
02/07/2026$0.1310$0.1410$0.1270 $0.1350$1.31M$31.99M+3.05%
02/06/2026$0.1180$0.1330$0.1090 $0.1320$1.22M$31.27M+11.86%
02/05/2026$0.1420$0.1420$0.1170 $0.1180$2.39M$27.96M-16.90%
02/04/2026$0.1440$0.1480$0.1360 $0.1420$868.90K$33.65M-1.39%
02/03/2026$0.1490$0.1510$0.1370 $0.1430$930.89K$33.88M-4.03%
02/02/2026$0.1440$0.1540$0.1390 $0.1490$947.57K—+3.47%
02/01/2026$0.1460$0.1580$0.1420 $0.1440$1.22M$34.12M-1.37%
01/31/2026$0.1620$0.1650$0.1310 $0.1470$1.22M$34.83M-9.26%
01/30/2026$0.1640$0.1640$0.1550 $0.1620$518.71K$38.38M-1.22%
01/29/2026$0.1760$0.1760$0.1600 $0.1630$382.11K$38.62M-7.39%
01/28/2026$0.1790$0.1810$0.1730 $0.1760$140.20K$41.70M-1.68%
01/27/2026$0.1780$0.1840$0.1730 $0.1800$267.61K$42.64M+1.12%
01/26/2026$0.1710$0.1800$0.1690 $0.1780$370.91K$42.17M+4.09%
01/25/2026$0.1800$0.1830$0.1660 $0.1710$445.12K$40.50M-5.00%
01/24/2026$0.1780$0.1820$0.1760 $0.1790$117.92K$42.40M+0.56%
01/23/2026$0.1740$0.1810$0.1740 $0.1790$289.48K$42.39M+2.87%
01/22/2026$0.1790$0.1810$0.1720 $0.1740$204.25K$41.21M-2.79%
01/21/2026$0.1750$0.1810$0.1720 $0.1780$342.65K$42.15M+1.71%
01/20/2026$0.1860$0.1860$0.1730 $0.1750$420.77K$41.44M-5.91%
01/19/2026$0.1990$0.1990$0.07600 $0.1860$1.06M$44.04M-6.53%
01/18/2026$0.2100$0.2130$0.1990 $0.2000$226.56K$47.35M-4.76%
01/17/2026$0.2100$0.2140$0.2060 $0.2110$381.21K$49.95M+0.48%
01/16/2026$0.2030$0.2100$0.2010 $0.2090$336.84K$49.39M+2.96%
01/15/2026$0.2080$0.2100$0.2000 $0.2040$486.06K—-1.92%
01/14/2026$0.2140$0.2210$0.2060 $0.2090$1.32M—-2.34%
01/13/2026$0.1960$0.2160$0.1960 $0.2140$2.82M—+9.18%
01/12/2026$0.2030$0.2040$0.1920 $0.1950$646.47K—-3.94%
01/11/2026$0.2050$0.2130$0.2010 $0.2030$404.29K—-0.98%
01/10/2026$0.2070$0.2080$0.2030 $0.2050$200.77K—-0.97%
01/09/2026$0.2100$0.2120$0.2040 $0.2080$512.01K—-0.95%
01/08/2026$0.2070$0.2170$0.2040 $0.2100$1.05M—+1.45%
01/07/2026$0.2100$0.2160$0.2030 $0.2070$812.75K—-1.43%
01/06/2026$0.2120$0.2140$0.2020 $0.2110$923.57K—-0.47%
01/05/2026$0.2110$0.2150$0.2060 $0.2120$944.61K—+0.47%
01/04/2026$0.2000$0.2170$0.1990 $0.2100$2.04M—+5.00%
01/03/2026$0.2030$0.2030$0.1960 $0.2000$391.30K$26.96M-1.48%
01/02/2026$0.1960$0.2030$0.1940 $0.2020$740.09K—+3.06%
01/01/2026$0.1930$0.1980$0.1900 $0.1950$540.08K—+1.04%
12/31/2025$0.1960$0.1990$0.1880 $0.1930$493.29K—-1.53%
12/30/2025$0.1930$0.2080$0.1900 $0.1960$1.52M—+1.55%
12/29/2025$0.1920$0.1960$0.1900 $0.1930$883.41K—+0.52%
12/28/2025$0.2050$0.2070$0.1890 $0.1920$1.09M—-6.34%
12/27/2025$0.2070$0.2080$0.2010 $0.2050$534.36K—-0.97%
12/26/2025$0.1940$0.2140$0.1920 $0.2060$2.07M—+6.19%
12/25/2025$0.1990$0.2050$0.1930 $0.1950$862.49K—-2.01%
12/24/2025$0.2020$0.2020$0.1930 $0.1990$645.12K—-1.49%
12/23/2025$0.1920$0.2140$0.1860 $0.2020$4.11M—+5.21%
12/22/2025$0.1890$0.1960$0.1890 $0.1920$497.00K—+1.59%
12/21/2025$0.1990$0.2040$0.1870 $0.1890$610.41K—-5.03%
12/20/2025$0.1900$0.2210$0.1880 $0.2000$2.34M—+5.26%
12/19/2025$0.1790$0.1930$0.1780 $0.1910$433.55K—+6.70%
12/18/2025$0.1840$0.1950$0.1720 $0.1800$991.67K—-2.17%
12/17/2025$0.2000$0.2000$0.1810 $0.1830$561.97K—-8.50%
12/16/2025$0.1990$0.2060$0.1920 $0.2010$912.32K—+1.01%
12/15/2025$0.2020$0.2100$0.1940 $0.1990$830.38K—-1.49%
12/14/2025$0.2060$0.2080$0.1970 $0.2020$1.18M—-1.94%
12/13/2025$0.2130$0.2140$0.2030 $0.2070$1.15M—-2.82%
12/12/2025$0.2010$0.2210$0.1960 $0.2140$3.70M—+6.47%
12/11/2025$0.2020$0.2100$0.1920 $0.2000$1.10M—-0.99%
12/10/2025$0.2100$0.2160$0.2010 $0.2030$881.22K—-3.33%
12/09/2025$0.2050$0.2120$0.1990 $0.2100$1.13M—+2.44%
12/08/2025$0.2030$0.2200$0.2010 $0.2040$1.22M—+0.49%
12/07/2025$0.2200$0.2290$0.2020 $0.2030$1.41M—-7.73%
12/06/2025$0.2250$0.2470$0.2190 $0.2200$4.61M$29.66M-2.22%
12/05/2025$0.2220$0.2340$0.2130 $0.2250$3.52M—+1.35%
12/04/2025$0.2150$0.2520$0.2110 $0.2220$5.98M—+3.26%
12/03/2025$0.2280$0.2310$0.2080 $0.2150$2.55M—-5.70%
12/02/2025$0.2160$0.2490$0.2140 $0.2280$5.26M—+5.56%
12/01/2025$0.2790$0.2870$0.2120 $0.2170$9.16M—-22.22%
11/30/2025$0.2310$0.3200$0.2290 $0.2790$23.18M—+20.78%
11/29/2025$0.1760$0.2590$0.1740 $0.2320$18.36M—+31.82%
11/28/2025$0.1800$0.1840$0.1720 $0.1750$874.65K—-2.78%
11/27/2025$0.1790$0.1910$0.1720 $0.1800$1.45M—+0.56%
11/26/2025$0.1750$0.1830$0.1680 $0.1790$1.09M—+2.29%
11/25/2025$0.1800$0.1820$0.1700 $0.1760$785.34K—-2.22%
11/24/2025$0.1830$0.1940$0.1730 $0.1800$1.40M—-1.64%
11/23/2025$0.1710$0.2120$0.1700 $0.1830$3.97M—+7.02%
11/22/2025$0.1810$0.1830$0.1690 $0.1710$1.10M—-5.52%
11/21/2025$0.1940$0.1970$0.1710 $0.1810$3.46M—-6.70%
11/20/2025$0.2160$0.2170$0.1920 $0.1940$2.07M—-10.19%
11/19/2025$0.2360$0.2410$0.2080 $0.2160$2.56M—-8.47%
11/18/2025$0.2420$0.2480$0.2230 $0.2360$3.08M—-2.48%
11/17/2025$0.2500$0.2720$0.2330 $0.2410$7.54M—-3.60%
11/16/2025$0.2740$0.2750$0.2390 $0.2490$4.66M—-9.12%
11/15/2025$0.2660$0.3130$0.2590 $0.2740$7.52M—+3.01%
11/14/2025$0.2360$0.3370$0.2340 $0.2670$21.21M—+13.14%
11/13/2025$0.2740$0.2740$0.2280 $0.2360$8.45M—-13.87%
11/12/2025$0.3360$0.4390$0.2690 $0.2720$25.51M—-19.05%
11/11/2025$0.2050$0.4320$0.2050 $0.3370$49.31M—+64.39%
11/10/2025$0.2050$0.2080$0.2020 $0.2040$320.56K—-0.49%
11/09/2025$0.2050$0.2090$0.1970 $0.2050$456.95K—+0.00%
11/08/2025$0.2060$0.2100$0.1970 $0.2050$712.12K—-0.49%

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

All sections