CoinXview PortfolioApp
EN
Coin: 1,245Exchanges: 22Market cap: $2.47T −1.47%Vol 24h: $22.61BDominance: BTC 59.1% ETH 10.0%ETH gas: 0.58 gweiFear & Greed: 30/100

MemeCore (M) price history

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

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/11/2026$0.7976$0.8072$0.7791 $0.7825$329.26K—-1.89%
11/10/2026$0.7976$0.8049$0.7711 $0.7976$2.31M—-0.00%
11/09/2026$0.8014$0.8470$0.7520 $0.7976$733.70K—-0.47%
11/08/2026$0.8009$0.8426$0.7636 $0.8014$2.52M—+0.06%
11/07/2026$0.8239$0.8409$0.7988 $0.8009$670.18K—-2.78%
11/06/2026$0.8240$0.8248$0.8079 $0.8238$425.38K—-0.02%
11/05/2026$0.8037$0.8465$0.7948 $0.8240$816.27K—+2.52%
11/04/2026$0.8499$0.8581$0.8000 $0.8037$838.82K—-5.43%
11/03/2026$0.8526$0.8659$0.8285 $0.8499$1.19M—-0.32%
11/02/2026$0.8620$0.8738$0.8312 $0.8526$1.15M—-1.09%
11/01/2026$0.8406$0.8744$0.8370 $0.8621$1.48M—+2.55%
10/31/2026$0.9171$0.9204$0.8279 $0.8407$919.28K—-8.34%
10/30/2026$0.9631$0.9638$0.9136 $0.9171$293.99K—-4.77%
10/29/2026$1.07$1.07$0.9602 $0.9631$2.29M—-10.24%
10/28/2026$1.11$1.12$1.02 $1.07$1.47M—-3.59%
10/27/2026$1.05$1.14$1.05 $1.11$2.54M—+5.73%
10/26/2026$0.9648$1.07$0.9396 $1.05$732.26K—+9.16%
10/25/2026$0.9091$1.01$0.9091 $0.9648$1.53M—+6.13%
10/25/2026$0.9145$0.9497$0.8893 $0.9242$136.49K$2.11B+1.06%
10/24/2026$0.9845$0.9845$0.8812 $0.9091$227.90K—-7.65%
10/24/2026$0.9310$1.17$0.9000 $0.9160$862.69K$2.09B-1.61%
10/23/2026$0.8987$1.13$0.8818 $0.9823$536.73K—+9.31%
10/23/2026$0.8677$0.9374$0.8269 $0.9323$338.53K$2.13B+7.44%
10/22/2026$0.8870$0.9468$0.8061 $0.8987$526.43K—+1.31%
10/22/2026$0.7475$0.9673$0.7454 $0.8680$844.90K$1.98B+16.12%
10/21/2026$0.7681$0.9603$0.7388 $0.8870$1.24M—+15.48%
10/21/2026$0.7781$0.7827$0.7385 $0.7470$92.53K$1.70B-4.00%
10/20/2026$0.7863$0.7863$0.7465 $0.7681$3.48M—-2.31%
10/19/2026$0.6904$0.8143$0.6904 $0.7863$901.82K—+13.89%
10/18/2026$0.7678$0.7683$0.6642 $0.6927$1.11M—-9.78%
10/17/2026$0.7594$0.7900$0.7412 $0.7679$336.06K—+1.11%
10/16/2026$0.7960$0.7978$0.7586 $0.7594$132.67K—-4.59%
10/15/2026$0.8281$0.8303$0.7858 $0.7962$162.72K—-3.85%
10/14/2026$0.8369$0.8457$0.7721 $0.8261$623.16K—-1.30%
10/13/2026$0.8581$0.8710$0.8091 $0.8370$508.71K—-2.46%
10/12/2026$0.9662$0.9662$0.8120 $0.8581$589.46K—-11.18%
10/11/2026$0.9395$0.9691$0.9150 $0.9662$848.12K—+2.84%
10/10/2026$0.9963$0.9963$0.9282 $0.9394$219.07K—-5.71%
10/09/2026$1.03$1.04$0.9897 $0.9963$270.62K—-3.16%
10/08/2026$1.04$1.06$0.9468 $1.03$799.74K—-0.64%
10/07/2026$1.03$1.06$1.02 $1.04$620.63K—+0.35%
10/06/2026$1.04$1.06$0.9966 $1.03$1.36M—-1.24%
10/05/2026$1.03$1.05$0.9849 $1.04$664.39K—+1.82%
10/04/2026$1.03$1.06$1.01 $1.03$1.94M—-0.13%
10/03/2026$1.01$1.07$1.01 $1.03$271.21K—+1.36%
10/02/2026$1.05$1.08$1.01 $1.01$133.41K—-3.24%
10/01/2026$1.01$1.07$1.01 $1.05$350.43K—+3.95%
09/30/2026$1.03$1.05$0.9820 $1.01$241.97K—-2.45%
09/29/2026$1.06$1.06$1.00 $1.03$374.49K—-2.44%
09/28/2026$1.16$1.17$1.06 $1.06$329.40K—-8.26%
09/27/2026$1.17$1.21$1.15 $1.16$703.38K—-1.01%
09/26/2026$1.22$1.24$1.16 $1.17$270.07K—-3.96%
09/25/2026$1.18$1.24$1.18 $1.22$82.38K—+3.21%
09/24/2026$1.23$1.24$1.18 $1.18$209.70K—-3.88%
09/23/2026$1.23$1.27$1.21 $1.23$165.78K—-0.19%
09/22/2026$1.31$1.33$1.22 $1.23$314.62K—-6.60%
09/21/2026$1.49$1.50$1.30 $1.31$330.17K—-11.73%
09/20/2026$1.52$1.61$1.46 $1.49$1.03M—-2.28%
09/19/2026$1.29$1.80$1.29 $1.52$453.01K—+18.17%
09/18/2026$1.33$1.35$1.26 $1.29$255.04K—-2.73%
09/17/2026$1.13$1.33$1.13 $1.33$956.35K—+17.66%
09/16/2026$1.11$1.13$1.10 $1.13$966.74K—+1.14%
09/15/2026$1.11$1.13$1.05 $1.11$814.61K—+0.76%
09/14/2026$1.09$1.13$1.08 $1.11$1.63M—+1.02%
09/13/2026$1.14$1.17$1.09 $1.09$1.36M—-3.88%
09/12/2026$1.19$1.20$1.14 $1.14$544.82K—-3.98%
09/11/2026$1.18$1.21$1.17 $1.19$410.40K—+0.41%
09/10/2026$1.16$1.20$1.14 $1.18$763.95K—+1.99%
09/09/2026$1.17$1.24$1.16 $1.16$735.97K—-0.85%
09/08/2026$1.18$1.26$1.17 $1.17$544.67K—-1.10%
09/07/2026$1.12$1.20$1.11 $1.18$1.50M—+5.90%
09/06/2026$1.12$1.17$1.10 $1.12$1.18M—-0.55%
09/05/2026$1.12$1.15$1.12 $1.12$1.24M—-0.00%
09/04/2026$1.11$1.14$1.02 $1.12$370.32K—+1.25%
09/03/2026$1.07$1.12$1.03 $1.11$1.07M—+3.61%
09/02/2026$1.04$1.17$1.02 $1.07$1.04M—+2.48%
09/01/2026$1.05$1.07$1.04 $1.04$699.92K—-0.76%
08/31/2026$1.08$1.11$1.05 $1.05$1.57M—-2.26%
08/30/2026$1.09$1.10$1.04 $1.08$983.00K—-0.78%
08/29/2026$1.07$1.16$1.04 $1.09$355.70K—+1.60%
08/28/2026$1.01$1.07$0.9711 $1.07$262.45K—+6.04%
08/27/2026$1.12$1.13$1.01 $1.01$440.63K—-9.87%
08/26/2026$1.13$1.16$1.11 $1.12$466.09K—-0.79%
08/25/2026$1.18$1.20$1.12 $1.13$239.65K—-4.18%
08/24/2026$1.12$1.19$1.12 $1.18$336.15K—+4.95%
08/23/2026$1.12$1.14$1.10 $1.12$662.61K—+0.23%
08/22/2026$1.12$1.14$1.10 $1.12$281.71K—+0.06%
08/21/2026$1.15$1.21$1.11 $1.12$197.24K—-2.67%
08/20/2026$1.20$1.20$1.13 $1.15$434.34K—-4.77%
08/19/2026$1.21$1.27$1.19 $1.20$600.52K—-0.76%
08/18/2026$1.13$1.23$0.9800 $1.21$524.81K—+7.43%
08/17/2026$1.14$1.17$1.10 $1.13$697.81K—-0.95%
08/16/2026$1.13$1.15$1.09 $1.14$1.06M—+0.60%
08/15/2026$1.10$1.14$1.09 $1.13$297.75K—+2.60%
08/14/2026$1.10$1.13$1.08 $1.10$207.48K—+0.26%
08/13/2026$1.08$1.19$1.05 $1.10$576.60K—+2.29%
08/12/2026$1.10$1.12$1.08 $1.08$272.34K—-2.02%
08/11/2026$1.10$1.13$1.09 $1.10$378.87K—+0.18%
08/10/2026$1.10$1.11$1.06 $1.10$489.92K—+0.13%
08/09/2026$1.11$1.16$1.05 $1.10$1.19M—-1.26%
08/08/2026$1.15$1.15$1.10 $1.11$652.32K—-3.60%
08/07/2026$1.17$1.17$1.13 $1.15$321.87K—-2.01%
08/06/2026$1.15$1.20$1.12 $1.17$740.75K—+1.80%
08/05/2026$1.18$1.23$1.15 $1.15$549.17K—-2.34%
08/04/2026$1.18$1.21$1.16 $1.18$616.92K—-0.16%
08/03/2026$1.15$1.22$1.15 $1.18$547.24K—+2.77%
08/02/2026$1.16$1.23$1.13 $1.15$1.12M—-1.12%
08/01/2026$1.07$1.19$1.03 $1.16$779.84K—+8.42%
07/31/2026$1.22$1.23$1.06 $1.07$252.99K—-12.01%
07/30/2026$1.01$1.30$0.9634 $1.22$659.41K—+21.09%
07/29/2026$1.13$1.14$0.7870 $1.01$1.03M—-10.97%
07/28/2026$1.15$1.16$1.02 $1.13$579.92K—-1.28%
07/27/2026$1.18$1.20$1.14 $1.15$961.10K—-3.08%
07/26/2026$1.24$1.25$1.18 $1.18$4.77M—-4.83%
07/25/2026$1.18$1.34$1.16 $1.24$1.79M—+5.30%
07/24/2026$1.21$1.25$1.18 $1.18$1.44M—-2.60%
07/23/2026$1.16$1.25$1.12 $1.21$3.16M—+4.57%
07/22/2026$1.16$1.18$1.12 $1.16$1.72M—-0.03%
07/21/2026$1.19$1.20$1.16 $1.16$2.71M—-2.59%
07/20/2026$1.23$1.23$1.16 $1.19$6.75M—-2.97%
07/19/2026$1.20$1.29$1.19 $1.23$5.20M—+2.13%
07/18/2026$1.24$1.26$1.19 $1.20$3.56M—-3.20%
07/17/2026$1.25$1.30$1.22 $1.24$1.26M—-1.12%
07/16/2026$1.19$1.26$1.19 $1.26$3.07M—+5.57%
07/15/2026$1.27$1.28$1.19 $1.19$3.03M—-6.52%
07/14/2026$1.22$1.48$1.20 $1.27$2.41M—+3.96%
07/13/2026$1.23$1.53$1.17 $1.22$2.19M—-0.18%
07/12/2026$1.22$1.36$1.18 $1.23$2.93M—+0.12%
07/11/2026$1.25$1.29$1.20 $1.22$3.90M—-2.71%
07/10/2026$1.36$1.37$1.25 $1.25$1.80M—-7.52%
07/09/2026$1.20$1.40$1.19 $1.36$2.34M—+13.30%
07/08/2026$1.28$1.42$1.14 $1.20$2.06M—-6.48%
07/07/2026$1.33$1.46$1.25 $1.28$2.96M—-3.56%
07/06/2026$1.15$1.56$1.06 $1.33$2.23M—+15.38%
07/05/2026$1.42$1.46$1.10 $1.15$5.90M—-19.18%
07/04/2026$1.52$1.56$1.35 $1.42$2.63M—-6.67%
07/03/2026$1.47$1.66$1.38 $1.52$1.75M—+3.48%
07/02/2026$1.66$1.88$1.31 $1.47$1.84M—-11.18%
07/01/2026$0.8988$1.75$0.8988 $1.66$2.48M—+84.48%
06/30/2026$0.6490$0.9990$0.5027 $0.8988$2.80M—+38.49%
06/29/2026$0.5618$0.6950$0.5351 $0.6490$2.42M—+15.53%
06/28/2026$0.7238$0.7525$0.5375 $0.5617$6.45M—-22.39%
06/27/2026$0.7602$0.7876$0.6729 $0.7228$2.16M—-4.92%
06/26/2026$0.8285$0.8738$0.6938 $0.7602$983.08K—-8.24%
06/25/2026$1.03$1.05$0.6707 $0.8284$2.60M—-19.46%
06/24/2026$2.84$2.86$0.5242 $1.03$5.48M—-63.77%
06/23/2026$2.90$2.94$2.82 $2.84$2.43M—-2.07%
06/22/2026$3.02$3.03$2.86 $2.90$3.25M—-3.97%
06/21/2026$2.87$3.03$2.80 $3.02$5.14M—+5.11%
06/20/2026$2.84$2.89$2.82 $2.87$1.91M—+0.99%
06/19/2026$2.96$2.96$2.82 $2.85$2.01M—-3.92%
06/18/2026$2.94$3.03$2.89 $2.96$2.62M—+0.77%
06/17/2026$3.04$3.05$2.89 $2.94$3.19M—-3.26%
06/16/2026$3.19$3.24$3.03 $3.05$2.36M—-4.39%
06/15/2026$2.97$3.21$2.90 $3.19$2.49M—+7.25%
06/14/2026$2.97$3.03$2.91 $2.97$5.24M—-0.07%
06/13/2026$2.97$3.07$2.95 $2.97$2.52M—+0.19%
06/12/2026$3.14$3.14$2.90 $2.97$1.64M—-5.31%
06/11/2026$2.91$3.17$2.86 $3.14$2.80M—+7.89%
06/10/2026$2.87$3.07$2.78 $2.91$2.34M—+1.25%
06/09/2026$2.98$3.00$2.85 $2.87$2.03M—-3.76%
06/08/2026$3.17$3.23$2.94 $2.98$7.84M—-5.81%
06/07/2026$3.14$3.21$2.98 $3.17$2.80M—+0.90%
06/06/2026$2.87$3.28$2.82 $3.14$2.52M—+9.25%
06/05/2026$2.97$3.00$2.85 $2.87$2.14M—-3.36%
06/04/2026$3.33$3.38$2.94 $2.97$2.21M—-10.69%
06/03/2026$3.36$3.42$3.22 $3.33$4.39M—-1.06%
06/02/2026$3.28$3.40$3.22 $3.36$2.41M—+2.68%
06/01/2026$2.95$3.39$2.93 $3.28$2.28M—+11.18%
05/31/2026$2.98$3.04$2.86 $2.95$4.72M—-1.26%
05/30/2026$2.86$3.16$2.79 $2.98$1.59M—+4.53%
05/29/2026$3.02$3.04$2.79 $2.87$1.46M—-4.89%
05/28/2026$2.92$3.19$2.89 $3.02$1.31M—+3.36%
05/27/2026$3.06$3.08$2.89 $2.92$2.70M—-4.51%
05/26/2026$2.95$3.14$2.88 $3.06$2.26M—+3.84%
05/25/2026$2.92$3.12$2.90 $2.95$2.46M—+1.06%
05/24/2026$2.90$3.04$2.84 $2.92$1.64M—+0.53%
05/23/2026$2.81$3.03$2.81 $2.90$1.17M—+2.88%
05/22/2026$2.80$2.82$2.73 $2.81$2.07M—+0.37%
05/21/2026$2.67$2.92$2.61 $2.80$1.41M—+5.11%
05/20/2026$3.32$3.38$2.66 $2.67$1.52M—-19.56%
05/19/2026$3.46$3.60$3.29 $3.31$1.49M—-4.29%
05/18/2026$3.17$3.54$3.15 $3.46$1.27M—+9.10%
05/17/2026$3.16$3.21$3.12 $3.17$4.24M—+0.39%
05/16/2026$3.12$3.30$3.10 $3.16$770.43K—+1.22%
05/15/2026$3.21$3.33$3.10 $3.12$1.27M—-2.62%
05/14/2026$3.36$3.38$3.19 $3.21$2.26M—-4.56%
05/13/2026$3.21$3.39$3.21 $3.36$2.12M—+4.65%
05/12/2026$3.25$3.43$3.18 $3.21$1.99M—-1.08%
05/11/2026$3.23$3.31$3.21 $3.25$1.90M—+0.39%
05/10/2026$3.45$3.48$3.18 $3.24$3.71M—-6.15%
05/09/2026$3.37$3.58$3.34 $3.45$2.00M—+2.36%
05/08/2026$3.65$3.76$3.32 $3.37$1.14M—-7.82%
05/07/2026$3.63$3.98$3.63 $3.65$4.35M—+0.68%
05/06/2026$3.64$3.99$3.49 $3.63$6.95M—-0.24%
05/05/2026$3.30$3.71$3.19 $3.64$2.50M—+10.05%
05/04/2026$2.70$3.79$2.63 $3.30$1.64M—+22.23%
05/03/2026$3.02$3.05$2.61 $2.70$6.39M—-10.50%
05/02/2026$3.00$3.09$2.88 $3.04$1.76M—+1.24%
05/01/2026$3.00$3.08$2.81 $2.99$1.01M—-0.28%
04/30/2026$3.24$3.29$2.96 $3.00$2.24M—-7.28%
04/29/2026$3.35$3.57$3.23 $3.24$1.54M—-3.38%
04/28/2026$3.56$3.67$3.31 $3.35$1.83M—-5.86%
04/27/2026$3.89$4.06$3.41 $3.56$1.74M—-8.49%
04/26/2026$4.37$4.40$3.89 $3.90$4.81M—-10.78%
04/25/2026$4.27$4.49$4.24 $4.37$2.01M—+2.31%
04/24/2026$4.37$4.64$4.01 $4.27$1.23M—-2.17%
04/23/2026$4.32$4.84$4.16 $4.37$5.69M—+1.12%
04/22/2026$4.27$4.65$4.14 $4.34$1.47M—+1.66%
04/21/2026$4.20$4.58$4.11 $4.27$2.70M—+1.85%
04/20/2026$3.57$4.39$3.21 $4.20$2.52M—+17.85%
04/19/2026$3.46$3.75$2.99 $3.56$3.04M—+3.12%
04/18/2026$3.76$4.17$2.78 $3.46$2.29M—-7.93%
04/17/2026$3.80$4.69$3.22 $3.76$1.42M—-0.92%
04/16/2026$3.73$3.90$3.58 $3.80$2.63M—+1.83%
04/15/2026$2.88$3.90$2.80 $3.73$2.35M—+29.44%
04/14/2026$2.86$2.92$2.80 $2.87$1.02M—+0.33%
04/13/2026$2.82$2.89$2.67 $2.86$3.34M—+1.46%
04/12/2026$2.76$3.01$2.71 $2.82$1.74M—+2.04%
04/11/2026$2.73$2.79$2.70 $2.76$2.86M—+1.41%
04/10/2026$2.63$2.79$2.62 $2.72$1.12M—+3.38%
04/09/2026$2.64$2.70$2.56 $2.63$2.08M—-0.24%
04/08/2026$2.68$2.73$2.56 $2.64$1.17M—-1.36%
04/07/2026$2.62$2.79$2.57 $2.68$3.36M—+2.20%
04/06/2026$2.72$2.99$2.51 $2.61$6.02M—-3.86%
04/05/2026$2.50$2.79$2.49 $2.72$3.28M—+8.74%
04/04/2026$2.69$2.71$2.45 $2.50$1.89M—-7.19%
04/03/2026$2.65$2.79$2.61 $2.69$1.22M—+1.62%
04/02/2026$2.59$2.72$2.47 $2.65$4.24M—+2.21%
04/01/2026$2.43$2.67$2.39 $2.59$1.64M—+6.65%
03/31/2026$2.36$2.52$2.24 $2.43$1.72M—+2.77%
03/30/2026$2.37$2.40$2.26 $2.36$1.72M—-0.16%
03/29/2026$2.27$2.41$2.08 $2.37$3.71M—+4.44%
03/28/2026$2.22$2.29$2.17 $2.27$1.10M—+1.90%
03/27/2026$2.15$2.26$2.12 $2.22$987.00K—+3.20%
03/26/2026$2.05$2.30$2.04 $2.15$2.19M—+4.95%
03/25/2026$2.22$2.62$1.93 $2.05$1.85M—-7.66%
03/24/2026$1.74$2.69$1.70 $2.21$1.36M—+26.71%
03/23/2026$1.73$1.77$1.67 $1.74$3.44M—+0.99%
03/22/2026$1.67$1.82$1.66 $1.73$1.72M—+3.12%
03/21/2026$1.65$1.70$1.62 $1.67$1.24M—+1.54%
03/20/2026$1.66$1.71$1.61 $1.65$719.75K—-0.51%
03/19/2026$1.82$1.84$1.63 $1.66$803.84K—-8.60%
03/18/2026$1.86$2.03$1.80 $1.82$1.22M—-2.39%
03/17/2026$1.76$1.99$1.72 $1.86$3.37M—+5.74%
03/16/2026$1.63$1.78$1.61 $1.76$1.03M—+7.97%
03/15/2026$1.48$1.71$1.45 $1.63$1.77M—+9.48%
03/14/2026$1.53$1.54$1.45 $1.48$615.42K—-2.86%
03/13/2026$1.46$1.54$1.46 $1.53$498.27K—+4.69%
03/12/2026$1.46$1.51$1.43 $1.46$1.41M—-0.20%
03/11/2026$1.46$1.52$1.42 $1.46$928.90K—-0.07%
03/10/2026$1.44$1.50$1.41 $1.46$826.33K—+1.46%
03/09/2026$1.50$1.56$1.40 $1.44$1.06M—-4.35%
03/08/2026$1.56$1.56$1.50 $1.50$1.44M—-3.44%
03/07/2026$1.52$1.57$1.45 $1.56$1.58M—+2.60%
03/06/2026$1.50$1.53$1.48 $1.52$539.16K—+1.63%
03/05/2026$1.43$1.50$1.43 $1.50$898.96K—+4.71%
03/04/2026$1.39$1.48$1.35 $1.43$779.44K—+3.05%
03/03/2026$1.36$1.45$1.34 $1.39$1.62M—+1.94%
03/02/2026$1.52$1.53$1.34 $1.36$906.21K—-10.71%
03/01/2026$1.48$1.54$1.47 $1.52$1.35M—+2.51%
02/28/2026$1.45$1.51$1.43 $1.48$891.80K—+2.00%
02/27/2026$1.43$1.49$1.39 $1.45$935.30K—+1.61%
02/26/2026$1.40$1.46$1.40 $1.43$3.98M—+2.16%
02/25/2026$1.38$1.41$1.29 $1.40$1.13M—+1.47%
02/24/2026$1.42$1.45$1.38 $1.38$861.62K—-2.69%
02/23/2026$1.38$1.42$1.37 $1.42$839.27K—+2.76%
02/22/2026$1.38$1.43$1.33 $1.38$2.56M—+0.11%
02/21/2026$1.35$1.41$1.33 $1.38$882.57K—+2.40%
02/20/2026$1.35$1.39$1.32 $1.35$454.04K—-0.51%
02/19/2026$1.37$1.46$1.32 $1.35$1.45M—-1.34%
02/18/2026$1.47$1.55$1.33 $1.37$1.30M—-6.76%
02/17/2026$1.54$1.58$1.46 $1.47$1.03M—-4.53%
02/16/2026$1.34$1.62$1.33 $1.54$1.14M—+15.05%
02/15/2026$1.33$1.34$1.26 $1.34$1.16M—+1.01%
02/14/2026$1.36$1.37$1.24 $1.33$904.82K—-2.88%
02/13/2026$1.40$1.46$1.34 $1.36$1.09M—-2.42%
02/12/2026$1.42$1.50$1.39 $1.40$1.49M—-1.60%
02/11/2026$1.41$1.50$1.40 $1.42$847.22K—+0.88%
02/10/2026$1.45$1.46$1.38 $1.41$1.29M—-2.90%
02/09/2026$1.38$1.55$1.38 $1.45$980.86K—+4.89%
02/08/2026$1.45$1.54$1.28 $1.38$1.80M—-4.77%
02/07/2026$1.70$1.90$1.45 $1.45$833.54K—-14.70%
02/06/2026$1.61$1.72$1.60 $1.70$746.25K—+5.55%
02/05/2026$1.52$1.63$1.36 $1.61$1.75M—+5.86%
02/04/2026$1.52$1.55$1.47 $1.52$3.73M—+0.16%
02/03/2026$1.52$1.52$1.45 $1.52$6.81M—-0.14%
02/02/2026$1.49$1.55$1.45 $1.52$867.39K—+1.74%
02/01/2026$1.23$1.53$1.23 $1.49$3.58M—+21.50%
01/31/2026$1.29$1.31$1.20 $1.23$3.16M—-4.53%
01/30/2026$1.40$1.47$1.28 $1.29$1.09M—-8.01%
01/29/2026$1.54$1.55$1.39 $1.40$2.51M—-8.93%
01/28/2026$1.56$1.57$1.52 $1.54$2.11M—-1.37%
01/27/2026$1.54$1.60$1.52 $1.56$2.41M—+1.18%
01/26/2026$1.63$1.64$1.54 $1.54$969.18K—-5.71%
01/25/2026$1.64$1.68$1.59 $1.63$4.50M—-0.08%
01/24/2026$1.63$1.65$1.61 $1.63$1.80M—+0.22%
01/23/2026$1.62$1.64$1.57 $1.63$1.30M—+0.83%
01/22/2026$1.65$1.71$1.60 $1.62$3.44M—-2.15%
01/21/2026$1.63$1.66$1.58 $1.65$4.36M—+1.30%
01/20/2026$1.66$1.71$1.59 $1.63$5.18M—-1.73%
01/19/2026$1.57$1.71$1.55 $1.66$3.99M—+6.08%
01/18/2026$1.58$1.60$1.55 $1.57$3.42M—-0.84%
01/17/2026$1.57$1.59$1.53 $1.58$1.43M—+0.94%
01/16/2026$1.62$1.64$1.56 $1.57$1.83M—-3.37%
01/15/2026$1.59$1.64$1.56 $1.62$4.12M—+1.67%
01/14/2026$1.58$1.62$1.52 $1.59$5.52M—+0.64%
01/13/2026$1.65$1.66$1.55 $1.58$5.96M—-4.07%
01/12/2026$1.69$1.75$1.65 $1.65$4.30M—-2.59%
01/11/2026$1.70$1.78$1.59 $1.69$3.98M—-0.40%
01/10/2026$1.68$1.77$1.60 $1.70$1.38M—+1.24%
01/09/2026$1.68$1.74$1.50 $1.68$2.03M—+0.16%
01/08/2026$1.67$1.69$1.60 $1.68$4.11M—+0.38%
01/07/2026$1.69$1.70$1.59 $1.67$4.51M—-1.35%
01/06/2026$1.64$1.71$1.61 $1.69$4.97M—+3.55%
01/05/2026$1.57$1.67$1.48 $1.64$4.55M—+4.56%
01/04/2026$1.59$1.63$1.55 $1.57$4.21M—-1.84%
01/03/2026$1.65$1.66$1.55 $1.59$2.88M—-3.30%
01/02/2026$1.53$1.70$1.51 $1.65$3.35M—+7.88%
01/01/2026$1.59$1.60$1.44 $1.53$3.93M—-4.06%
12/31/2025$1.56$1.74$1.55 $1.59$2.70M—+1.75%
12/30/2025$1.42$1.63$1.41 $1.57$3.58M—+10.47%
12/29/2025$1.46$1.47$1.40 $1.42$3.57M—-3.03%
12/28/2025$1.51$1.57$1.45 $1.46$4.96M—-2.96%
12/27/2025$1.41$1.58$1.39 $1.51$1.49M—+7.04%
12/26/2025$1.40$1.47$1.36 $1.41$2.08M—+0.13%
12/25/2025$1.37$1.43$1.31 $1.40$4.59M—+2.44%
12/24/2025$1.36$1.45$1.36 $1.37$2.21M—+0.28%
12/23/2025$1.37$1.40$1.35 $1.37$3.76M—-0.35%
12/22/2025$1.38$1.48$1.33 $1.37$3.78M—-0.29%
12/21/2025$1.36$1.55$1.32 $1.37$3.69M—+1.07%
12/20/2025$1.39$1.39$1.33 $1.35$1.99M—-2.87%
12/19/2025$1.41$1.46$1.35 $1.39$3.12M—-0.95%
12/18/2025$1.64$1.65$1.40 $1.41$6.64M—-14.24%
12/17/2025$1.68$1.75$1.59 $1.64$3.74M—-2.30%
12/16/2025$1.64$1.71$1.61 $1.68$2.45M—+2.30%
12/15/2025$1.73$1.79$1.63 $1.64$3.47M—-4.92%
12/14/2025$1.87$1.88$1.64 $1.73$3.96M—-7.76%
12/13/2025$1.70$1.95$1.69 $1.87$2.46M—+10.01%
12/12/2025$1.53$1.70$1.52 $1.70$3.69M—+11.52%
12/11/2025$1.50$1.61$1.46 $1.52$5.84M—+1.47%
12/10/2025$1.44$1.61$1.40 $1.50$6.70M—+4.37%
12/09/2025$1.34$1.51$1.33 $1.44$6.02M—+7.49%
12/08/2025$1.24$1.37$1.24 $1.34$5.02M—+7.63%
12/07/2025$1.24$1.27$1.23 $1.24$5.54M—+0.01%
12/06/2025$1.37$1.38$1.23 $1.24$2.63M—-9.20%
12/05/2025$1.27$1.40$1.26 $1.37$4.76M—+8.41%
12/04/2025$1.34$1.35$1.26 $1.27$5.35M—-5.81%
12/03/2025$1.30$1.39$1.29 $1.35$10.61M—+3.34%
12/02/2025$1.43$1.43$1.28 $1.30$14.81M—-8.66%
12/01/2025$1.37$1.46$1.35 $1.43$12.04M—+4.07%
11/30/2025$1.43$1.43$1.33 $1.37$11.12M—-3.90%
11/29/2025$1.40$1.44$1.25 $1.43$7.43M—+1.75%
11/28/2025$1.28$1.52$1.25 $1.40$7.52M—+9.86%
11/27/2025$1.28$1.39$1.20 $1.28$10.52M—-0.17%
11/26/2025$1.84$1.98$1.22 $1.28$12.83M—-30.23%
11/25/2025$1.87$1.90$1.78 $1.84$9.68M—-1.78%
11/24/2025$1.92$1.96$1.82 $1.87$8.13M—-2.47%
11/23/2025$1.94$2.08$1.90 $1.92$4.63M—-1.23%
11/22/2025$1.96$2.04$1.71 $1.94$2.90M—-1.03%
11/21/2025$1.99$2.04$1.91 $1.96$3.94M—-1.32%
11/20/2025$2.06$2.11$1.91 $1.99$8.87M—-3.50%
11/19/2025$2.10$2.19$2.03 $2.06$5.47M—-2.01%
11/18/2025$2.11$2.15$2.04 $2.10$4.44M—-0.40%
11/17/2025$2.16$2.21$2.10 $2.11$8.04M—-2.33%
11/16/2025$2.09$2.30$2.09 $2.16$5.69M—+3.41%
11/15/2025$2.32$2.32$2.08 $2.09$2.39M—-9.84%
11/14/2025$2.38$2.40$2.26 $2.32$4.22M—-2.75%
11/13/2025$2.45$2.47$2.21 $2.38$8.95M—-2.62%
11/12/2025$2.46$2.48$2.40 $2.45$3.52M—-0.42%

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

All sections