Prices / Matchain / Price history Matchain (MAT) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most MAT volume. Showing the last 365 days.
Monthly returns MATYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -29% -50% -26% +8.0% +98% -32% -24% -2.7% +1.5% +2.1% -1.0% — -71% 2025 — — — — — — -39% +290% -41% -43% -42% -43% -74%
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 11/02/2026 $0.03650 $0.03762 $0.03580
$0.03695 $38.94K $267.15K +1.23% 11/01/2026 $0.03731 $0.03819 $0.03600
$0.03650 $58.60K $263.90K -2.17% 10/31/2026 $0.03832 $0.03881 $0.03714
$0.03731 $59.63K $269.75K -2.64% 10/30/2026 $0.04045 $0.04114 $0.03760
$0.03832 $63.16K $277.05K -5.27% 10/29/2026 $0.04072 $0.04609 $0.03671
$0.04045 $68.25K $292.45K -0.66% 10/28/2026 $0.04065 $0.04459 $0.03858
$0.04072 $70.88K $294.41K +0.17% 10/27/2026 $0.04257 $0.04306 $0.03883
$0.04065 $59.25K $293.90K -4.51% 10/26/2026 $0.03643 $0.05266 $0.03631
$0.04257 $115.82K $307.78K +16.85% 10/25/2026 $0.04056 $0.04150 $0.03578
$0.03643 $79.77K $263.39K -10.18% 10/24/2026 $0.03662 $0.06210 $0.03474
$0.04056 $104.14K $293.25K +10.76% 10/23/2026 $0.03761 $0.04198 $0.03606
$0.03662 $72.08K $264.76K -2.63% 10/22/2026 $0.03693 $0.03999 $0.03682
$0.03761 $63.75K $271.92K +1.84% 10/21/2026 $0.04434 $0.04668 $0.03570
$0.03693 $83.88K $267.00K -16.71% 10/20/2026 $0.04535 $0.04940 $0.04316
$0.04434 $75.33K $320.58K -2.23% 10/19/2026 $0.05146 $0.05225 $0.04500
$0.04535 $72.28K $327.88K -11.87% 10/18/2026 $0.04944 $0.05416 $0.04540
$0.05146 $75.31K $372.06K +4.09% 10/17/2026 $0.05435 $0.05628 $0.04521
$0.04944 $74.13K $357.45K -9.03% 10/16/2026 $0.06610 $0.06620 $0.05169
$0.05435 $91.94K $392.95K -17.78% 10/15/2026 $0.06500 $0.08000 $0.05814
$0.06610 $115.29K $477.90K +1.69% 10/14/2026 $0.08047 $0.08900 $0.05796
$0.06500 $121.90K $469.95K -19.22% 10/13/2026 $0.05369 $0.09199 $0.04587
$0.08047 $212.72K $581.80K +49.88% 10/12/2026 $0.03835 $0.06603 $0.03830
$0.05369 $185.37K $388.18K +40.00% 10/11/2026 $0.03621 $0.04498 $0.03600
$0.03835 $69.73K $277.27K +5.91% 10/10/2026 $0.03709 $0.03869 $0.03610
$0.03621 $64.63K $261.80K -2.37% 10/09/2026 $0.03624 $0.03869 $0.03493
$0.03709 $67.07K $268.16K +2.35% 10/08/2026 $0.03591 $0.03979 $0.03553
$0.03624 $63.09K $262.02K +0.92% 10/07/2026 $0.03504 $0.04495 $0.03373
$0.03591 $73.87K $259.63K +2.48% 10/06/2026 $0.03396 $0.03531 $0.03385
$0.03504 $58.71K $253.34K +3.18% 10/05/2026 $0.03393 $0.03450 $0.03201
$0.03396 $65.68K $245.53K +0.09% 10/04/2026 $0.03560 $0.03608 $0.03304
$0.03393 $58.84K $245.31K -4.69% 10/03/2026 $0.03737 $0.03748 $0.03505
$0.03560 $61.40K $257.39K -4.74% 10/02/2026 $0.03803 $0.03818 $0.03650
$0.03737 $63.08K $270.19K -1.74% 10/01/2026 $0.03655 $0.03818 $0.03522
$0.03803 $61.75K — +4.05% 09/30/2026 $0.03656 $0.03750 $0.03429
$0.03655 $62.24K — -0.03% 09/29/2026 $0.03553 $0.03950 $0.03522
$0.03656 $63.94K — +2.90% 09/28/2026 $0.03782 $0.03829 $0.03551
$0.03553 $57.35K — -6.05% 09/27/2026 $0.03994 $0.04029 $0.03679
$0.03782 $60.99K — -5.31% 09/26/2026 $0.03791 $0.04125 $0.03748
$0.03994 $62.89K — +5.35% 09/25/2026 $0.03809 $0.03915 $0.03670
$0.03791 $57.42K — -0.47% 09/24/2026 $0.03674 $0.03849 $0.03600
$0.03809 $61.73K — +3.67% 09/23/2026 $0.03771 $0.03825 $0.03654
$0.03674 $63.68K — -2.57% 09/22/2026 $0.03657 $0.03818 $0.03585
$0.03771 $66.15K — +3.12% 09/21/2026 $0.03630 $0.03880 $0.03572
$0.03657 $65.09K — +0.74% 09/20/2026 $0.03681 $0.03708 $0.03532
$0.03630 $60.01K — -1.39% 09/19/2026 $0.03591 $0.03752 $0.03530
$0.03681 $67.21K — +2.51% 09/18/2026 $0.03578 $0.03759 $0.03542
$0.03591 $58.97K — +0.36% 09/17/2026 $0.03517 $0.03697 $0.03486
$0.03578 $59.92K — +1.73% 09/16/2026 $0.03499 $0.03673 $0.03447
$0.03517 $58.60K — +0.51% 09/15/2026 $0.03725 $0.03769 $0.03469
$0.03499 $59.87K — -6.07% 09/14/2026 $0.03474 $0.04041 $0.03401
$0.03725 $75.49K — +7.23% 09/13/2026 $0.03463 $0.03669 $0.03432
$0.03474 $63.29K — +0.32% 09/12/2026 $0.03531 $0.03547 $0.03410
$0.03463 $60.87K — -1.93% 09/11/2026 $0.03595 $0.03619 $0.03477
$0.03531 $60.87K — -1.78% 09/10/2026 $0.03489 $0.03609 $0.03442
$0.03595 $63.30K — +3.04% 09/09/2026 $0.03762 $0.03919 $0.03362
$0.03489 $65.44K — -7.26% 09/08/2026 $0.03680 $0.03801 $0.03346
$0.03762 $67.61K — +2.23% 09/07/2026 $0.03775 $0.03789 $0.03661
$0.03680 $56.10K — -2.52% 09/06/2026 $0.03952 $0.03988 $0.03739
$0.03775 $57.46K — -4.48% 09/05/2026 $0.03940 $0.04195 $0.03885
$0.03952 $63.68K — +0.30% 09/04/2026 $0.03619 $0.04379 $0.03411
$0.03940 $70.27K — +8.87% 09/03/2026 $0.03527 $0.03755 $0.03464
$0.03619 $61.84K — +2.61% 09/02/2026 $0.03567 $0.03644 $0.03466
$0.03527 $68.50K — -1.12% 09/01/2026 $0.03601 $0.03610 $0.03502
$0.03567 $68.83K — -0.94% 08/31/2026 $0.03656 $0.03889 $0.03551
$0.03601 $67.37K — -1.50% 08/30/2026 $0.03652 $0.03702 $0.03553
$0.03656 $67.30K — +0.11% 08/29/2026 $0.03711 $0.03738 $0.03611
$0.03652 $71.86K — -1.59% 08/28/2026 $0.03709 $0.03872 $0.03630
$0.03711 $65.69K — +0.05% 08/27/2026 $0.03922 $0.03938 $0.03597
$0.03709 $75.74K — -5.43% 08/26/2026 $0.03923 $0.04049 $0.03829
$0.03922 $76.94K — -0.03% 08/25/2026 $0.03994 $0.04264 $0.03842
$0.03923 $68.12K — -1.78% 08/24/2026 $0.03762 $0.04319 $0.03724
$0.03994 $92.10K — +6.17% 08/23/2026 $0.03642 $0.06500 $0.03544
$0.03762 $149.20K — +3.29% 08/22/2026 $0.03500 $0.03694 $0.03473
$0.03642 $65.50K — +4.06% 08/21/2026 $0.03613 $0.03722 $0.03445
$0.03500 $64.95K — -3.13% 08/20/2026 $0.03509 $0.03773 $0.03473
$0.03613 $73.77K — +2.96% 08/19/2026 $0.03415 $0.03609 $0.03398
$0.03509 $65.66K — +2.75% 08/18/2026 $0.03435 $0.03466 $0.03398
$0.03415 $56.46K — -0.58% 08/17/2026 $0.03473 $0.03495 $0.03423
$0.03435 $54.24K — -1.09% 08/16/2026 $0.03313 $0.04357 $0.03145
$0.03473 $63.01K — +4.83% 08/15/2026 $0.03293 $0.03380 $0.03281
$0.03313 $59.77K — +0.61% 08/14/2026 $0.03368 $0.03407 $0.03261
$0.03293 $54.54K — -2.23% 08/13/2026 $0.03607 $0.03691 $0.03310
$0.03368 $59.16K — -6.63% 08/12/2026 $0.03663 $0.04215 $0.03524
$0.03607 $63.95K — -1.53% 08/11/2026 $0.03789 $0.03798 $0.03613
$0.03663 $58.18K — -3.33% 08/10/2026 $0.03706 $0.03800 $0.03617
$0.03789 $54.67K — +2.24% 08/09/2026 $0.03762 $0.03800 $0.03673
$0.03706 $55.06K — -1.49% 08/08/2026 $0.03741 $0.03805 $0.03685
$0.03762 $56.81K — +0.56% 08/07/2026 $0.03912 $0.04029 $0.03734
$0.03741 $57.79K — -4.37% 08/06/2026 $0.03605 $0.04490 $0.03428
$0.03912 $62.41K — +8.52% 08/05/2026 $0.03730 $0.03770 $0.03530
$0.03605 $57.03K — -3.35% 08/04/2026 $0.03885 $0.03916 $0.03730
$0.03730 $55.75K — -3.99% 08/03/2026 $0.03832 $0.03901 $0.03800
$0.03885 $55.29K — +1.38% 08/02/2026 $0.03898 $0.03993 $0.03816
$0.03832 $56.11K — -1.69% 08/01/2026 $0.03702 $0.04100 $0.03673
$0.03898 $58.85K — +5.29% 07/31/2026 $0.03460 $0.03737 $0.03456
$0.03702 $55.65K — +6.99% 07/30/2026 $0.03621 $0.03752 $0.03349
$0.03460 $55.42K — -4.45% 07/29/2026 $0.03566 $0.03703 $0.03387
$0.03621 $56.05K — +1.54% 07/28/2026 $0.03825 $0.04132 $0.03479
$0.03566 $58.25K — -6.77% 07/27/2026 $0.04001 $0.04045 $0.03794
$0.03825 $57.42K — -4.40% 07/26/2026 $0.04166 $0.04279 $0.03995
$0.04001 $58.64K — -3.96% 07/25/2026 $0.04168 $0.04295 $0.04113
$0.04166 $53.74K — -0.05% 07/24/2026 $0.04222 $0.04460 $0.04118
$0.04168 $55.85K — -1.28% 07/23/2026 $0.04112 $0.04855 $0.03927
$0.04222 $67.80K — +2.68% 07/22/2026 $0.04055 $0.04135 $0.03902
$0.04112 $58.59K — +1.41% 07/21/2026 $0.04343 $0.04343 $0.04039
$0.04055 $60.49K — -6.63% 07/20/2026 $0.04282 $0.04411 $0.04054
$0.04343 $63.81K — +1.42% 07/19/2026 $0.04295 $0.04434 $0.04120
$0.04282 $57.40K — -0.30% 07/18/2026 $0.04652 $0.04862 $0.04031
$0.04295 $61.48K — -7.67% 07/17/2026 $0.04760 $0.05443 $0.04575
$0.04652 $58.20K — -2.27% 07/16/2026 $0.04968 $0.04979 $0.04544
$0.04760 $58.84K — -4.19% 07/15/2026 $0.05118 $0.05367 $0.04591
$0.04968 $61.45K — -2.93% 07/14/2026 $0.05575 $0.05708 $0.05081
$0.05118 $56.39K — -8.20% 07/13/2026 $0.06080 $0.06132 $0.05477
$0.05575 $61.51K — -8.31% 07/12/2026 $0.06475 $0.06780 $0.05801
$0.06080 $58.31K — -6.10% 07/11/2026 $0.06322 $0.06600 $0.06065
$0.06475 $60.39K — +2.42% 07/10/2026 $0.06234 $0.06711 $0.06000
$0.06322 $59.07K — +1.41% 07/09/2026 $0.05391 $0.07299 $0.05194
$0.06234 $73.47K — +15.64% 07/08/2026 $0.04964 $0.06300 $0.04907
$0.05391 $71.11K — +8.60% 07/07/2026 $0.05460 $0.06060 $0.04740
$0.04964 $67.98K — -9.08% 07/06/2026 $0.04585 $0.07499 $0.04576
$0.05460 $91.07K — +19.08% 07/05/2026 $0.04724 $0.05148 $0.04447
$0.04585 $54.95K — -2.94% 07/04/2026 $0.04730 $0.06372 $0.04607
$0.04724 $67.23K — -0.13% 07/03/2026 $0.04731 $0.04827 $0.04280
$0.04730 $59.27K — -0.02% 07/02/2026 $0.05025 $0.05136 $0.04569
$0.04731 $55.46K — -5.85% 07/01/2026 $0.04891 $0.05465 $0.04431
$0.05025 $61.79K — +2.74% 06/30/2026 $0.05356 $0.05818 $0.04187
$0.04891 $66.16K — -8.68% 06/29/2026 $0.05426 $0.05534 $0.05042
$0.05356 $57.34K — -1.29% 06/28/2026 $0.05503 $0.05525 $0.05280
$0.05426 $55.92K — -1.40% 06/27/2026 $0.05866 $0.06500 $0.05450
$0.05503 $62.92K — -6.19% 06/26/2026 $0.05710 $0.06011 $0.05186
$0.05866 $60.19K — +2.73% 06/25/2026 $0.06282 $0.06339 $0.05619
$0.05710 $59.98K — -9.11% 06/24/2026 $0.06295 $0.06449 $0.05834
$0.06282 $61.65K — -0.21% 06/23/2026 $0.06186 $0.06849 $0.06095
$0.06295 $58.20K — +1.76% 06/22/2026 $0.06399 $0.06850 $0.06146
$0.06186 $57.24K — -3.33% 06/21/2026 $0.06282 $0.06930 $0.06024
$0.06399 $61.55K — +1.86% 06/20/2026 $0.06322 $0.06479 $0.06088
$0.06282 $57.28K — -0.63% 06/19/2026 $0.06634 $0.06855 $0.05951
$0.06322 $57.90K — -4.70% 06/18/2026 $0.06422 $0.07733 $0.06330
$0.06634 $73.72K — +3.30% 06/17/2026 $0.06475 $0.06599 $0.06203
$0.06422 $59.06K — -0.82% 06/16/2026 $0.06150 $0.06475 $0.05920
$0.06475 $60.28K — +5.28% 06/15/2026 $0.06612 $0.06765 $0.05986
$0.06150 $65.72K — -6.99% 06/14/2026 $0.06369 $0.06646 $0.05990
$0.06612 $59.20K — +3.82% 06/13/2026 $0.06979 $0.07014 $0.06050
$0.06369 $67.09K — -8.74% 06/12/2026 $0.06770 $0.07165 $0.06666
$0.06979 $56.56K — +3.09% 06/11/2026 $0.06716 $0.06869 $0.06488
$0.06770 $61.19K — +0.80% 06/10/2026 $0.06841 $0.07152 $0.06617
$0.06716 $59.97K — -1.83% 06/09/2026 $0.06869 $0.07379 $0.06554
$0.06841 $57.81K — -0.41% 06/08/2026 $0.07298 $0.07549 $0.06823
$0.06869 $59.52K — -5.88% 06/07/2026 $0.06758 $0.08025 $0.06758
$0.07298 $67.09K — +7.99% 06/06/2026 $0.05830 $0.08724 $0.05814
$0.06758 $90.67K — +15.92% 06/05/2026 $0.05712 $0.06503 $0.05596
$0.05830 $65.46K — +2.07% 06/04/2026 $0.06841 $0.06856 $0.05551
$0.05712 $67.58K — -16.50% 06/03/2026 $0.06513 $0.07180 $0.06395
$0.06841 $57.98K — +5.04% 06/02/2026 $0.07131 $0.07423 $0.06367
$0.06513 $67.72K — -8.67% 06/01/2026 $0.07170 $0.07493 $0.06484
$0.07131 $73.66K — -0.54% 05/31/2026 $0.08792 $0.1051 $0.06100
$0.07170 $146.32K — -18.45% 05/30/2026 $0.09841 $0.1013 $0.07902
$0.08792 $73.26K — -10.66% 05/29/2026 $0.09053 $0.1170 $0.08466
$0.09841 $89.10K — +8.70% 05/28/2026 $0.09080 $0.09511 $0.08420
$0.09053 $72.76K — -0.30% 05/27/2026 $0.08967 $0.09500 $0.08750
$0.09080 $64.84K — +1.26% 05/26/2026 $0.09021 $0.09517 $0.08577
$0.08967 $91.56K — -0.60% 05/25/2026 $0.09184 $0.1100 $0.08796
$0.09021 $101.93K — -1.77% 05/24/2026 $0.09278 $0.09346 $0.08520
$0.09184 $71.78K — -1.01% 05/23/2026 $0.08763 $0.1132 $0.08486
$0.09278 $102.23K — +5.88% 05/22/2026 $0.08887 $0.09000 $0.08064
$0.08763 $78.89K — -1.40% 05/21/2026 $0.07968 $0.1028 $0.07718
$0.08887 $105.66K — +11.53% 05/20/2026 $0.08764 $0.09281 $0.07800
$0.07968 $76.31K — -9.08% 05/19/2026 $0.09440 $0.1064 $0.08477
$0.08764 $94.98K — -7.16% 05/18/2026 $0.1126 $0.1304 $0.09122
$0.09440 $134.46K — -16.16% 05/17/2026 $0.08191 $0.1394 $0.07531
$0.1126 $160.26K — +37.47% 05/16/2026 $0.08893 $0.09000 $0.07481
$0.08191 $96.94K — -7.89% 05/15/2026 $0.1061 $0.1108 $0.08543
$0.08893 $100.99K — -16.17% 05/14/2026 $0.1670 $0.1806 $0.08808
$0.1061 $205.43K — -36.49% 05/13/2026 $0.08864 $0.2164 $0.08864
$0.1670 $582.92K — +88.43% 05/12/2026 $0.03596 $0.09870 $0.03549
$0.08864 $143.00K — +146.50% 05/11/2026 $0.03629 $0.03719 $0.03563
$0.03596 $53.88K — -0.91% 05/10/2026 $0.03530 $0.03795 $0.03472
$0.03629 $58.43K — +2.80% 05/09/2026 $0.03604 $0.03832 $0.03337
$0.03530 $59.40K — -2.05% 05/08/2026 $0.03608 $0.03698 $0.03492
$0.03604 $53.78K — -0.11% 05/07/2026 $0.03544 $0.03625 $0.03376
$0.03608 $56.38K — +1.81% 05/06/2026 $0.03692 $0.03700 $0.03397
$0.03544 $55.96K — -4.01% 05/05/2026 $0.03766 $0.03786 $0.03554
$0.03692 $55.84K — -1.96% 05/04/2026 $0.03652 $0.03843 $0.03598
$0.03766 $56.48K — +3.12% 05/03/2026 $0.03795 $0.03802 $0.03523
$0.03652 $56.61K — -3.77% 05/02/2026 $0.03689 $0.03843 $0.03686
$0.03795 $55.11K — +2.87% 05/01/2026 $0.03614 $0.03742 $0.03494
$0.03689 $55.68K — +2.08% 04/30/2026 $0.03786 $0.03786 $0.03601
$0.03614 $56.85K — -4.54% 04/29/2026 $0.03908 $0.04096 $0.03627
$0.03786 $56.60K — -3.12% 04/28/2026 $0.03624 $0.03962 $0.03619
$0.03908 $54.24K — +7.84% 04/27/2026 $0.03861 $0.03881 $0.03459
$0.03624 $54.15K — -6.14% 04/26/2026 $0.03814 $0.03918 $0.03760
$0.03861 $53.41K — +1.23% 04/25/2026 $0.03700 $0.03920 $0.03600
$0.03814 $55.51K — +3.08% 04/24/2026 $0.03842 $0.03904 $0.03515
$0.03700 $57.58K — -3.70% 04/23/2026 $0.04084 $0.04383 $0.03828
$0.03842 $56.78K — -5.93% 04/22/2026 $0.04049 $0.04174 $0.03973
$0.04084 $53.99K — +0.86% 04/21/2026 $0.04124 $0.04228 $0.04031
$0.04049 $54.95K — -1.82% 04/20/2026 $0.04094 $0.04141 $0.04018
$0.04124 $54.60K — +0.73% 04/19/2026 $0.04189 $0.04201 $0.03989
$0.04094 $57.93K — -2.27% 04/18/2026 $0.04517 $0.04782 $0.04067
$0.04189 $58.81K — -7.26% 04/17/2026 $0.04364 $0.04699 $0.04211
$0.04517 $65.19K — +3.51% 04/16/2026 $0.04504 $0.04507 $0.04170
$0.04364 $58.38K — -3.11% 04/15/2026 $0.04705 $0.04782 $0.04321
$0.04504 $57.29K — -4.27% 04/14/2026 $0.04625 $0.04767 $0.04006
$0.04705 $63.10K — +1.73% 04/13/2026 $0.04393 $0.05000 $0.04033
$0.04625 $61.28K — +5.28% 04/12/2026 $0.03927 $0.04453 $0.03851
$0.04393 $57.23K — +11.87% 04/11/2026 $0.04041 $0.04044 $0.03803
$0.03927 $57.90K — -2.82% 04/10/2026 $0.04150 $0.04502 $0.04025
$0.04041 $54.36K — -2.63% 04/09/2026 $0.04438 $0.04516 $0.04095
$0.04150 $59.25K — -6.49% 04/08/2026 $0.04919 $0.05115 $0.04381
$0.04438 $63.28K — -9.78% 04/07/2026 $0.04006 $0.06213 $0.04003
$0.04919 $75.51K — +22.79% 04/06/2026 $0.03985 $0.04153 $0.03950
$0.04006 $56.69K — +0.53% 04/05/2026 $0.03828 $0.04221 $0.03762
$0.03985 $64.47K — +4.10% 04/04/2026 $0.03867 $0.03971 $0.03700
$0.03828 $57.87K — -1.01% 04/03/2026 $0.04113 $0.04114 $0.03452
$0.03867 $61.67K — -5.98% 04/02/2026 $0.03356 $0.04406 $0.03323
$0.04113 $63.36K — +22.56% 04/01/2026 $0.03346 $0.03423 $0.03302
$0.03356 $53.03K — +0.30% 03/31/2026 $0.03320 $0.03377 $0.03225
$0.03346 $57.97K — +0.78% 03/30/2026 $0.03318 $0.03421 $0.03287
$0.03320 $54.98K — +0.06% 03/29/2026 $0.03570 $0.03713 $0.03293
$0.03318 $55.85K — -7.06% 03/28/2026 $0.03734 $0.03738 $0.03486
$0.03570 $52.87K — -4.39% 03/27/2026 $0.03818 $0.03856 $0.03621
$0.03734 $55.97K — -2.20% 03/26/2026 $0.03951 $0.04082 $0.03808
$0.03818 $53.75K — -3.37% 03/25/2026 $0.04047 $0.04118 $0.03653
$0.03951 $61.59K — -2.37% 03/24/2026 $0.03181 $0.04890 $0.03134
$0.04047 $77.17K — +27.22% 03/23/2026 $0.03234 $0.03248 $0.03147
$0.03181 $54.29K — -1.64% 03/22/2026 $0.03374 $0.03390 $0.03192
$0.03234 $54.20K — -4.15% 03/21/2026 $0.03226 $0.03400 $0.03215
$0.03374 $56.27K — +4.59% 03/20/2026 $0.03183 $0.03322 $0.03116
$0.03226 $55.28K — +1.35% 03/19/2026 $0.03245 $0.03343 $0.03067
$0.03183 $57.74K — -1.91% 03/18/2026 $0.03443 $0.03447 $0.03222
$0.03245 $58.05K — -5.75% 03/17/2026 $0.03480 $0.03480 $0.03364
$0.03443 $55.80K — -1.06% 03/16/2026 $0.03937 $0.03978 $0.03410
$0.03480 $64.40K — -11.61% 03/15/2026 $0.03865 $0.03963 $0.03847
$0.03937 $55.71K — +1.86% 03/14/2026 $0.03951 $0.04000 $0.03837
$0.03865 $55.24K — -2.18% 03/13/2026 $0.04012 $0.04257 $0.03939
$0.03951 $56.67K — -1.52% 03/12/2026 $0.04016 $0.04056 $0.03971
$0.04012 $54.47K — -0.10% 03/11/2026 $0.04150 $0.04158 $0.03991
$0.04016 $59.38K — -3.23% 03/10/2026 $0.04101 $0.04202 $0.04009
$0.04150 $58.59K — +1.19% 03/09/2026 $0.03979 $0.04267 $0.03968
$0.04101 $59.52K — +3.07% 03/08/2026 $0.03872 $0.04096 $0.03777
$0.03979 $57.37K — +2.76% 03/07/2026 $0.03878 $0.03918 $0.03860
$0.03872 $54.94K — -0.15% 03/06/2026 $0.03899 $0.03965 $0.03874
$0.03878 $56.65K — -0.54% 03/05/2026 $0.03970 $0.04019 $0.03820
$0.03899 $54.91K — -1.79% 03/04/2026 $0.03667 $0.04144 $0.03652
$0.03970 $57.94K — +8.26% 03/03/2026 $0.03792 $0.03808 $0.03587
$0.03667 $57.74K — -3.30% 03/02/2026 $0.03906 $0.03909 $0.03712
$0.03792 $56.93K — -2.92% 03/01/2026 $0.04507 $0.04554 $0.03695
$0.03906 $70.40K — -13.33% 02/28/2026 $0.04455 $0.04546 $0.04344
$0.04507 $57.65K — +1.17% 02/27/2026 $0.04507 $0.04601 $0.04401
$0.04455 $52.67K — -1.15% 02/26/2026 $0.04471 $0.04546 $0.04389
$0.04507 $53.11K — +0.81% 02/25/2026 $0.04498 $0.04620 $0.04410
$0.04471 $55.95K — -0.60% 02/24/2026 $0.04647 $0.04719 $0.04455
$0.04498 $55.86K — -3.21% 02/23/2026 $0.04877 $0.04885 $0.04537
$0.04647 $57.48K — -4.72% 02/22/2026 $0.04825 $0.04981 $0.04800
$0.04877 $58.45K — +1.08% 02/21/2026 $0.04980 $0.04983 $0.04776
$0.04825 $55.97K — -3.11% 02/20/2026 $0.05157 $0.05167 $0.04830
$0.04980 $59.30K — -3.43% 02/19/2026 $0.05183 $0.05268 $0.05100
$0.05157 $55.72K — -0.50% 02/18/2026 $0.05333 $0.05347 $0.05023
$0.05183 $54.25K — -2.81% 02/17/2026 $0.05152 $0.05576 $0.05073
$0.05333 $59.10K — +3.51% 02/16/2026 $0.05156 $0.05339 $0.04906
$0.05152 $57.95K — -0.08% 02/15/2026 $0.05301 $0.05609 $0.05072
$0.05156 $57.68K — -2.74% 02/14/2026 $0.05176 $0.05381 $0.04873
$0.05301 $68.70K — +2.41% 02/13/2026 $0.06000 $0.06031 $0.05065
$0.05176 $62.70K — -13.73% 02/12/2026 $0.06696 $0.06728 $0.05988
$0.06000 $68.94K — -10.39% 02/11/2026 $0.07596 $0.07618 $0.06104
$0.06696 $72.70K — -11.85% 02/10/2026 $0.07681 $0.07715 $0.07194
$0.07596 $61.21K — -1.11% 02/09/2026 $0.07584 $0.07806 $0.07520
$0.07681 $58.32K — +1.28% 02/08/2026 $0.07688 $0.07832 $0.07212
$0.07584 $55.86K — -1.35% 02/07/2026 $0.08799 $0.08812 $0.07603
$0.07688 $64.32K — -12.63% 02/06/2026 $0.08855 $0.09600 $0.08346
$0.08799 $60.77K — -0.63% 02/05/2026 $0.08355 $0.09527 $0.08026
$0.08855 $65.00K — +5.98% 02/04/2026 $0.07923 $0.08476 $0.07888
$0.08355 $56.39K — +5.45% 02/03/2026 $0.07933 $0.08333 $0.07747
$0.07923 $58.27K — -0.13% 02/02/2026 $0.08005 $0.08180 $0.07807
$0.07933 $60.26K — -0.90% 02/01/2026 $0.08974 $0.09050 $0.08000
$0.08005 $62.24K — -10.80% 01/31/2026 $0.09270 $0.09540 $0.08803
$0.08974 $58.71K — -3.19% 01/30/2026 $0.09450 $0.09550 $0.09091
$0.09270 $62.54K — -1.90% 01/29/2026 $0.1017 $0.1027 $0.09270
$0.09450 $61.59K — -7.08% 01/28/2026 $0.1057 $0.1068 $0.1010
$0.1017 $53.95K — -3.78% 01/27/2026 $0.1084 $0.1141 $0.1051
$0.1057 $63.32K — -2.49% 01/26/2026 $0.1092 $0.1099 $0.1068
$0.1084 $58.14K — -0.73% 01/25/2026 $0.1067 $0.1099 $0.1060
$0.1092 $54.82K — +2.34% 01/24/2026 $0.1104 $0.1124 $0.1047
$0.1067 $58.88K — -3.35% 01/23/2026 $0.1122 $0.1145 $0.1086
$0.1104 $60.76K — -1.60% 01/22/2026 $0.1119 $0.1183 $0.1106
$0.1122 $55.09K — +0.27% 01/21/2026 $0.1144 $0.1152 $0.1077
$0.1119 $62.49K — -2.19% 01/20/2026 $0.1208 $0.1219 $0.1129
$0.1144 $63.57K — -5.30% 01/19/2026 $0.1215 $0.1234 $0.1128
$0.1208 $79.72K — -0.58% 01/18/2026 $0.1180 $0.1312 $0.1119
$0.1215 $79.25K — +2.97% 01/17/2026 $0.1138 $0.1211 $0.1116
$0.1180 $62.09K — +3.69% 01/16/2026 $0.1226 $0.1237 $0.1000
$0.1138 $68.13K — -7.18% 01/15/2026 $0.1340 $0.1352 $0.1200
$0.1226 $70.09K — -8.51% 01/14/2026 $0.1316 $0.1371 $0.1293
$0.1340 $65.73K — +1.82% 01/13/2026 $0.1361 $0.1418 $0.1293
$0.1316 $67.69K — -3.31% 01/12/2026 $0.1378 $0.1388 $0.1334
$0.1361 $53.91K — -1.23% 01/11/2026 $0.1354 $0.1400 $0.1349
$0.1378 $61.17K — +1.77% 01/10/2026 $0.1412 $0.1450 $0.1334
$0.1354 $66.12K — -4.11% 01/09/2026 $0.1387 $0.1634 $0.1367
$0.1412 $84.27K — +1.80% 01/08/2026 $0.1333 $0.1515 $0.1294
$0.1387 $81.80K — +4.05% 01/07/2026 $0.1251 $0.1358 $0.1250
$0.1333 $66.41K — +6.55% 01/06/2026 $0.1301 $0.1309 $0.1240
$0.1251 $57.67K — -3.84% 01/05/2026 $0.1289 $0.1327 $0.1264
$0.1301 $60.21K — +0.93% 01/04/2026 $0.1307 $0.1337 $0.1274
$0.1289 $58.28K — -1.38% 01/03/2026 $0.1391 $0.1439 $0.1297
$0.1307 $66.68K — -6.04% 01/02/2026 $0.1321 $0.1556 $0.1220
$0.1391 $81.11K — +5.30% 01/01/2026 $0.1265 $0.1482 $0.1258
$0.1321 $83.31K — +4.43% 12/31/2025 $0.1251 $0.1315 $0.1220
$0.1265 $61.68K — +1.12% 12/30/2025 $0.1295 $0.1309 $0.1228
$0.1251 $61.41K — -3.40% 12/29/2025 $0.1316 $0.1420 $0.1283
$0.1295 $65.54K — -1.60% 12/28/2025 $0.1275 $0.1505 $0.1259
$0.1316 $62.54K — +3.22% 12/27/2025 $0.1298 $0.1326 $0.1265
$0.1275 $62.37K — -1.77% 12/26/2025 $0.1311 $0.1315 $0.1250
$0.1298 $61.20K — -0.99% 12/25/2025 $0.1347 $0.1348 $0.1266
$0.1311 $63.74K — -2.67% 12/24/2025 $0.1373 $0.1388 $0.1338
$0.1347 $60.39K — -1.89% 12/23/2025 $0.1388 $0.1410 $0.1365
$0.1373 $61.83K — -1.08% 12/22/2025 $0.1399 $0.1433 $0.1365
$0.1388 $64.07K — -0.79% 12/21/2025 $0.1435 $0.1445 $0.1377
$0.1399 $60.59K — -2.51% 12/20/2025 $0.1431 $0.1450 $0.1418
$0.1435 $57.10K — +0.28% 12/19/2025 $0.1441 $0.1450 $0.1395
$0.1431 $61.78K — -0.69% 12/18/2025 $0.1459 $0.1491 $0.1426
$0.1441 $60.94K — -1.23% 12/17/2025 $0.1459 $0.1520 $0.1424
$0.1459 $64.66K — +0.00% 12/16/2025 $0.1408 $0.1471 $0.1392
$0.1459 $58.85K — +3.62% 12/15/2025 $0.1563 $0.1603 $0.1358
$0.1408 $69.35K — -9.92% 12/14/2025 $0.1658 $0.1683 $0.1506
$0.1563 $77.83K — -5.73% 12/13/2025 $0.1403 $0.1861 $0.1397
$0.1658 $112.80K — +18.18% 12/12/2025 $0.1437 $0.1490 $0.1370
$0.1403 $59.97K — -2.37% 12/11/2025 $0.1514 $0.1515 $0.1382
$0.1437 $60.49K — -5.09% 12/10/2025 $0.1436 $0.1546 $0.1432
$0.1514 $131.29K — +5.43% 12/09/2025 $0.1635 $0.1696 $0.1396
$0.1436 $89.46K — -12.17% 12/08/2025 $0.1559 $0.2158 $0.1551
$0.1635 $127.80K — +4.87% 12/07/2025 $0.1546 $0.1631 $0.1495
$0.1559 $68.44K — +0.84% 12/06/2025 $0.1619 $0.1623 $0.1538
$0.1546 $67.50K — -4.51% 12/05/2025 $0.1920 $0.1924 $0.1600
$0.1619 $71.60K — -15.68% 12/04/2025 $0.1966 $0.1981 $0.1887
$0.1920 $65.70K — -2.34% 12/03/2025 $0.2033 $0.2152 $0.1837
$0.1966 $79.01K — -3.30% 12/02/2025 $0.1996 $0.2057 $0.1908
$0.2033 $67.90K — +1.85% 12/01/2025 $0.2229 $0.2236 $0.1884
$0.1996 $82.37K — -10.45% 11/30/2025 $0.2241 $0.2803 $0.2182
$0.2229 $105.69K — -0.54% 11/29/2025 $0.2313 $0.2386 $0.2190
$0.2241 $78.51K — -3.11% 11/28/2025 $0.2540 $0.3400 $0.2229
$0.2313 $120.21K — -8.94% 11/27/2025 $0.2099 $0.3132 $0.2099
$0.2540 $179.15K — +21.01% 11/26/2025 $0.2426 $0.2452 $0.2053
$0.2099 $93.82K — -13.48% 11/25/2025 $0.2264 $0.2429 $0.2204
$0.2426 $86.92K — +7.16% 11/24/2025 $0.2405 $0.2423 $0.2253
$0.2264 $69.18K — -5.86% 11/23/2025 $0.2491 $0.2497 $0.2373
$0.2405 $64.55K — -3.45% 11/22/2025 $0.2576 $0.2587 $0.2467
$0.2491 $66.26K — -3.30% 11/21/2025 $0.2624 $0.2626 $0.2506
$0.2576 $66.35K — -1.83% 11/20/2025 $0.2661 $0.2868 $0.2608
$0.2624 $67.05K — -1.39% 11/19/2025 $0.3031 $0.3044 $0.2614
$0.2661 $93.35K — -12.21% 11/18/2025 $0.2597 $0.3182 $0.2500
$0.3031 $98.39K — +16.71% 11/17/2025 $0.2811 $0.2873 $0.2500
$0.2597 $83.12K — -7.61% 11/16/2025 $0.3009 $0.3013 $0.2743
$0.2811 $68.84K — -6.58% 11/15/2025 $0.2936 $0.3018 $0.2795
$0.3009 $74.94K — +2.49% 11/14/2025 $0.2906 $0.3023 $0.2718
$0.2936 $80.02K — +1.03% 11/13/2025 $0.2955 $0.3122 $0.2903
$0.2906 $80.49K — -1.66% 11/12/2025 $0.2920 $0.3139 $0.2839
$0.2955 $83.15K — +1.20% 11/11/2025 $0.3012 $0.3057 $0.2909
$0.2920 $66.05K — -3.05% 11/10/2025 $0.2984 $0.3161 $0.2944
$0.3012 $84.59K — +0.94% 11/09/2025 $0.3007 $0.3174 $0.2901
$0.2984 $89.48K — -0.76% 11/08/2025 $0.3228 $0.3348 $0.2958
$0.3007 $107.47K — -6.85% 11/07/2025 $0.2962 $0.3335 $0.2916
$0.3228 $95.32K — +8.98% 11/06/2025 $0.2993 $0.3423 $0.2755
$0.2962 $134.61K — -1.04% 11/05/2025 $0.3059 $0.3343 $0.2692
$0.2993 $221.51K — -2.16% 11/04/2025 $0.3547 $0.3776 $0.2891
$0.3059 $197.74K — -13.76%
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