CoinXview PortfolioApp
EN
Coin: 1,253Exchanges: 22Market cap: $2.38T −5.15%Vol 24h: $35.26BDominance: BTC 58.3% ETH 10.0%ETH gas: 0.13 gweiFear & Greed: 22/100

Magic Eden (ME) price history

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

Monthly returns ME

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-18%-26%-17%+5.2%-18%-34%+5.4%+2.9%+24%-26%-25%—-79%
2025-38%-29%-28%+0.4%-19%-9.2%+2.3%-9.9%-13%-25%-26%-40%-94%

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
11/12/2026$0.04281$0.04315$0.04093 $0.04265$207.16K$27.16M-0.37%
11/11/2026$0.04344$0.04431$0.04212 $0.04291$179.06K$27.33M-1.22%
11/10/2026$0.04381$0.04465$0.04241 $0.04341$223.25K$27.65M-0.91%
11/09/2026$0.04277$0.04534$0.04170 $0.04386$185.73K$27.93M+2.55%
11/08/2026$0.04622$0.04622$0.04153 $0.04277$162.75K$27.24M-7.46%
11/07/2026$0.04761$0.04773$0.04547 $0.04621$112.78K$29.43M-2.94%
11/06/2026$0.04588$0.04873$0.04555 $0.04756$243.36K$30.29M+3.66%
11/05/2026$0.05186$0.05217$0.04529 $0.04584$181.08K$29.19M-11.61%
11/04/2026$0.05211$0.05318$0.05016 $0.05186$139.16K$33.03M-0.48%
11/03/2026$0.05089$0.05296$0.04960 $0.05209$132.05K$33.17M+2.36%
11/02/2026$0.05520$0.05520$0.05010 $0.05060$66.51K$32.23M-8.33%
11/01/2026$0.05667$0.05676$0.05471 $0.05527$42.94K$35.20M-2.47%
10/31/2026$0.05800$0.05859$0.05626 $0.05655$56.35K$34.85M-2.50%
10/30/2026$0.05666$0.05806$0.05297 $0.05766$267.99K$35.54M+1.76%
10/29/2026$0.06150$0.06220$0.05640 $0.05660$12.13K$34.88M-7.97%
10/28/2026$0.06138$0.06172$0.05992 $0.06148$170.45K$37.89M+0.16%
10/27/2026$0.06166$0.06169$0.05845 $0.06138$378.73K$37.83M-0.45%
10/26/2026$0.06027$0.06166$0.05905 $0.06166$135.67K$38.00M+2.31%
10/25/2026$0.06290$0.06328$0.05929 $0.06021$293.33K$37.11M-4.28%
10/24/2026$0.06264$0.06730$0.05985 $0.06291$975.14K$38.77M+0.43%
10/23/2026$0.05994$0.06417$0.05977 $0.06266$463.89K$38.62M+4.54%
10/22/2026$0.06388$0.06444$0.05928 $0.05997$272.69K$36.96M-6.12%
10/21/2026$0.06172$0.06494$0.06128 $0.06384$368.43K$39.35M+3.43%
10/20/2026$0.05943$0.06212$0.05829 $0.06174$226.69K$38.05M+3.89%
10/19/2026$0.05933$0.06001$0.05828 $0.05945$119.84K$36.64M+0.20%
10/18/2026$0.06163$0.06169$0.05705 $0.05936$255.72K$36.59M-3.68%
10/17/2026$0.06359$0.06403$0.06029 $0.06162$159.46K$37.98M-3.10%
10/16/2026$0.06359$0.06519$0.06175 $0.06351$204.45K$39.14M-0.13%
10/15/2026$0.06434$0.06450$0.05966 $0.06359$579.68K$39.19M-1.17%
10/14/2026$0.06930$0.06968$0.06247 $0.06430$589.44K$39.63M-7.22%
10/13/2026$0.06880$0.07051$0.06690 $0.06929$421.34K$42.71M+0.71%
10/12/2026$0.07291$0.07540$0.06868 $0.06877$778.24K$42.38M-5.68%
10/11/2026$0.07364$0.07427$0.07172 $0.07293$272.43K$44.95M-0.96%
10/10/2026$0.07248$0.07436$0.07194 $0.07361$447.42K$45.37M+1.56%
10/09/2026$0.06888$0.07280$0.06847 $0.07244$379.41K$44.65M+5.17%
10/08/2026$0.07180$0.07301$0.06587 $0.06877$818.70K$42.38M-4.22%
10/07/2026$0.07492$0.07499$0.06936 $0.07183$330.00K$44.27M-4.12%
10/06/2026$0.07824$0.07836$0.07472 $0.07496$389.05K$46.20M-4.19%
10/05/2026$0.07746$0.07859$0.07570 $0.07824$325.60K$48.22M+1.01%
10/04/2026$0.07847$0.07857$0.07628 $0.07746$236.20K$47.74M-1.29%
10/03/2026$0.07696$0.08306$0.07691 $0.07843$938.58K$48.34M+1.91%
10/02/2026$0.07551$0.08053$0.07422 $0.07700$535.08K$47.46M+1.97%
10/01/2026$0.07626$0.07685$0.07400 $0.07550$242.12K—-1.00%
09/30/2026$0.07674$0.07931$0.07452 $0.07610$380.11K—-0.83%
09/29/2026$0.07570$0.07948$0.07232 $0.07670$721.23K—+1.32%
09/28/2026$0.07961$0.08052$0.07300 $0.07571$386.00K—-4.90%
09/27/2026$0.07952$0.08121$0.07822 $0.07986$365.50K—+0.43%
09/26/2026$0.07832$0.08196$0.07700 $0.07956$383.40K—+1.58%
09/25/2026$0.07710$0.07877$0.07463 $0.07835$841.58K—+1.62%
09/24/2026$0.07304$0.07789$0.07260 $0.07710$325.40K—+5.56%
09/23/2026$0.07817$0.07929$0.07230 $0.07305$634.00K—-6.55%
09/22/2026$0.07424$0.07846$0.07331 $0.07816$675.26K—+5.28%
09/21/2026$0.06861$0.07650$0.06700 $0.07434$675.87K—+8.35%
09/20/2026$0.06990$0.07171$0.06613 $0.06872$233.70K—-1.69%
09/19/2026$0.06733$0.07028$0.06716 $0.06990$283.45K—+3.82%
09/18/2026$0.06283$0.06730$0.06243 $0.06730$248.25K—+7.11%
09/17/2026$0.06186$0.06310$0.06099 $0.06276$259.70K—+1.45%
09/16/2026$0.06158$0.06188$0.05949 $0.06188$178.46K—+0.49%
09/15/2026$0.06666$0.06795$0.06071 $0.06178$251.75K—-7.32%
09/14/2026$0.06566$0.06766$0.06515 $0.06666$315.74K—+1.52%
09/13/2026$0.06382$0.06783$0.06372 $0.06562$456.65K—+2.82%
09/12/2026$0.06345$0.06470$0.06328 $0.06384$151.17K—+0.61%
09/11/2026$0.06227$0.06486$0.06213 $0.06350$331.16K—+1.98%
09/10/2026$0.06374$0.06400$0.06165 $0.06232$271.41K—-2.23%
09/09/2026$0.06626$0.06830$0.06187 $0.06381$339.93K—-3.70%
09/08/2026$0.06551$0.06715$0.06493 $0.06627$206.26K—+1.16%
09/07/2026$0.06623$0.06663$0.06468 $0.06553$240.02K—-1.06%
09/06/2026$0.06461$0.06639$0.06422 $0.06623$235.55K—+2.51%
09/05/2026$0.06324$0.06493$0.06296 $0.06456$170.11K—+2.09%
09/04/2026$0.06425$0.06438$0.06219 $0.06325$274.83K—-1.56%
09/03/2026$0.06183$0.06459$0.06144 $0.06442$268.69K—+4.19%
09/02/2026$0.06071$0.06315$0.05992 $0.06183$333.02K—+1.84%
09/01/2026$0.06118$0.06236$0.05995 $0.06073$331.94K—-0.74%
08/31/2026$0.05950$0.06250$0.05944 $0.06120$308.40K—+2.86%
08/30/2026$0.06126$0.06237$0.05871 $0.05966$617.13K—-2.61%
08/29/2026$0.06092$0.06212$0.06031 $0.06138$366.59K—+0.76%
08/28/2026$0.06549$0.06663$0.05940 $0.06088$1.22M—-7.04%
08/27/2026$0.06898$0.06907$0.06447 $0.06547$442.61K—-5.09%
08/26/2026$0.06814$0.07005$0.06655 $0.06903$604.51K—+1.31%
08/25/2026$0.07142$0.07278$0.06606 $0.06808$1.34M—-4.68%
08/24/2026$0.06792$0.07451$0.06485 $0.07137$2.75M—+5.08%
08/23/2026$0.06634$0.07074$0.06218 $0.06793$817.16K—+2.40%
08/22/2026$0.07070$0.07383$0.05958 $0.06633$1.55M—-6.18%
08/21/2026$0.06514$0.07441$0.06487 $0.07073$1.61M—+8.58%
08/20/2026$0.06076$0.06563$0.06014 $0.06511$319.88K—+7.16%
08/19/2026$0.05854$0.06173$0.05693 $0.06078$280.70K—+3.83%
08/18/2026$0.05787$0.05983$0.05738 $0.05857$332.59K—+1.21%
08/17/2026$0.06341$0.06371$0.05768 $0.05784$743.54K—-8.78%
08/16/2026$0.06529$0.06569$0.06304 $0.06341$199.38K—-2.88%
08/15/2026$0.06422$0.06683$0.06394 $0.06525$322.13K—+1.60%
08/14/2026$0.06449$0.06598$0.06286 $0.06421$399.45K—-0.43%
08/13/2026$0.06251$0.06555$0.06230 $0.06445$352.84K—+3.10%
08/12/2026$0.06065$0.06447$0.06058 $0.06248$696.52K—+3.02%
08/11/2026$0.06664$0.06866$0.06053 $0.06065$1.36M—-8.99%
08/10/2026$0.06248$0.07222$0.06222 $0.06654$2.91M—+6.50%
08/09/2026$0.06077$0.06585$0.06056 $0.06250$692.79K—+2.85%
08/08/2026$0.06133$0.06170$0.06078 $0.06080$142.17K—-0.86%
08/07/2026$0.06017$0.06163$0.05956 $0.06133$220.85K—+1.93%
08/06/2026$0.05928$0.06098$0.05887 $0.06017$312.70K—+1.50%
08/05/2026$0.05966$0.06021$0.05920 $0.05930$197.37K—-0.60%
08/04/2026$0.06013$0.06104$0.05933 $0.05967$230.71K—-0.77%
08/03/2026$0.06113$0.06125$0.05952 $0.06015$169.73K—-1.60%
08/02/2026$0.05962$0.06352$0.05913 $0.06113$512.39K—+2.53%
08/01/2026$0.05948$0.06049$0.05830 $0.05969$191.60K—+0.35%
07/31/2026$0.06035$0.06109$0.05916 $0.05947$135.90K—-1.46%
07/30/2026$0.05979$0.06155$0.05960 $0.06038$211.15K—+0.99%
07/29/2026$0.06140$0.06178$0.05856 $0.05964$143.11K—-2.87%
07/28/2026$0.06188$0.06221$0.06002 $0.06134$149.92K—-0.87%
07/27/2026$0.06674$0.06674$0.06139 $0.06197$263.01K—-7.15%
07/26/2026$0.06542$0.06727$0.06419 $0.06676$285.98K—+2.05%
07/25/2026$0.06666$0.06724$0.06483 $0.06549$215.24K—-1.76%
07/24/2026$0.06501$0.06706$0.06340 $0.06670$298.92K—+2.60%
07/23/2026$0.06359$0.06913$0.06269 $0.06502$966.92K—+2.25%
07/22/2026$0.06371$0.06625$0.06265 $0.06359$540.53K—-0.19%
07/21/2026$0.06223$0.07034$0.06219 $0.06376$1.81M—+2.46%
07/20/2026$0.06155$0.06246$0.06012 $0.06227$184.20K—+1.17%
07/19/2026$0.06342$0.06353$0.06123 $0.06167$285.71K—-2.76%
07/18/2026$0.06430$0.06456$0.06274 $0.06326$176.64K—-1.62%
07/17/2026$0.06467$0.06539$0.06253 $0.06430$425.78K—-0.57%
07/16/2026$0.06590$0.06831$0.06420 $0.06464$561.44K—-1.91%
07/15/2026$0.06370$0.06902$0.06364 $0.06590$1.05M—+3.45%
07/14/2026$0.06393$0.06458$0.06298 $0.06380$159.18K—-0.20%
07/13/2026$0.06337$0.06475$0.06177 $0.06390$362.23K—+0.84%
07/12/2026$0.06413$0.06547$0.06269 $0.06334$239.37K—-1.23%
07/11/2026$0.06407$0.06607$0.06364 $0.06420$238.98K—+0.20%
07/10/2026$0.06267$0.06662$0.06169 $0.06392$845.54K—+1.99%
07/09/2026$0.06148$0.06296$0.06052 $0.06260$262.91K—+1.82%
07/08/2026$0.06273$0.06435$0.05990 $0.06146$699.70K—-2.02%
07/07/2026$0.06586$0.06622$0.06245 $0.06262$423.65K—-4.92%
07/06/2026$0.06264$0.06642$0.06193 $0.06585$1.14M—+5.12%
07/05/2026$0.06388$0.06454$0.06191 $0.06261$310.61K—-1.99%
07/04/2026$0.06569$0.06719$0.06343 $0.06400$739.80K—-2.57%
07/03/2026$0.06804$0.06873$0.06477 $0.06578$1.39M—-3.32%
07/02/2026$0.05960$0.08900$0.05903 $0.06805$9.28M—+14.18%
07/01/2026$0.05644$0.06103$0.05644 $0.05956$1.14M—+5.53%
06/30/2026$0.05935$0.05936$0.05549 $0.05644$155.11K—-4.90%
06/29/2026$0.05871$0.06037$0.05808 $0.05940$290.64K—+1.18%
06/28/2026$0.05941$0.06001$0.05801 $0.05870$165.59K—-1.20%
06/27/2026$0.06002$0.06287$0.05900 $0.05941$419.87K—-1.02%
06/26/2026$0.05947$0.06059$0.05670 $0.05992$428.30K—+0.76%
06/25/2026$0.06020$0.07380$0.05763 $0.05944$3.46M—-1.26%
06/24/2026$0.06080$0.06210$0.05690 $0.06010$409.56K—-1.15%
06/23/2026$0.06330$0.06380$0.05940 $0.06070$412.89K—-4.11%
06/22/2026$0.06210$0.07010$0.06190 $0.06330$2.54M—+1.93%
06/21/2026$0.06270$0.06570$0.06180 $0.06200$515.88K—-1.12%
06/20/2026$0.06200$0.06350$0.06070 $0.06300$310.60K—+1.61%
06/19/2026$0.06060$0.06230$0.05910 $0.06200$364.97K—+2.31%
06/18/2026$0.06440$0.06490$0.05890 $0.06060$373.92K—-5.90%
06/17/2026$0.06480$0.06610$0.06280 $0.06450$414.95K—-0.46%
06/16/2026$0.06440$0.06490$0.06170 $0.06470$319.55K—+0.47%
06/15/2026$0.06300$0.06820$0.06240 $0.06430$1.05M—+2.06%
06/14/2026$0.06330$0.06350$0.06020 $0.06310$450.94K—-0.32%
06/13/2026$0.06270$0.06540$0.06170 $0.06320$1.68M—+0.80%
06/12/2026$0.05980$0.06340$0.05840 $0.06270$494.11K—+4.85%
06/11/2026$0.05740$0.06070$0.05740 $0.05980$365.75K—+4.18%
06/10/2026$0.05890$0.06110$0.05610 $0.05730$520.89K—-2.72%
06/09/2026$0.06190$0.06760$0.05710 $0.05890$1.82M—-4.85%
06/08/2026$0.06030$0.06850$0.05800 $0.06180$1.82M—+2.49%
06/07/2026$0.05970$0.06200$0.05790 $0.06030$970.76K—+1.01%
06/06/2026$0.06290$0.06320$0.05880 $0.05960$966.23K—-5.25%
06/05/2026$0.06880$0.06950$0.06150 $0.06270$699.47K—-8.87%
06/04/2026$0.07610$0.07650$0.06770 $0.06880$605.90K—-9.59%
06/03/2026$0.07640$0.07980$0.07550 $0.07600$319.04K—-0.52%
06/02/2026$0.08380$0.08380$0.07450 $0.07630$466.20K—-8.95%
06/01/2026$0.08550$0.08680$0.08120 $0.08340$585.05K—-2.46%
05/31/2026$0.08610$0.08780$0.08420 $0.08540$572.10K—-0.81%
05/30/2026$0.08600$0.08770$0.08510 $0.08590$343.14K—-0.12%
05/29/2026$0.08680$0.08760$0.08310 $0.08620$446.46K—-0.69%
05/28/2026$0.08960$0.08980$0.08440 $0.08680$370.24K—-3.12%
05/27/2026$0.09410$0.09470$0.08850 $0.08970$597.69K—-4.68%
05/26/2026$0.09670$0.09700$0.09240 $0.09400$600.52K—-2.79%
05/25/2026$0.09860$0.1036$0.09650 $0.09670$1.47M—-1.93%
05/24/2026$0.1035$0.1077$0.09650 $0.09850$3.48M—-4.83%
05/23/2026$0.09170$0.1195$0.09120 $0.1036$12.15M—+12.98%
05/22/2026$0.09610$0.09860$0.09090 $0.09130$381.58K—-4.99%
05/21/2026$0.09400$0.09690$0.09350 $0.09610$483.55K—+2.23%
05/20/2026$0.09240$0.09520$0.09180 $0.09390$467.30K—+1.62%
05/19/2026$0.09770$0.09820$0.09160 $0.09230$657.13K—-5.53%
05/18/2026$0.09740$0.09880$0.09490 $0.09760$882.80K—+0.21%
05/17/2026$0.1041$0.1046$0.09500 $0.09730$1.32M—-6.53%
05/16/2026$0.1078$0.1093$0.1023 $0.1039$308.84K—-3.62%
05/15/2026$0.1125$0.1161$0.1059 $0.1077$807.95K—-4.27%
05/14/2026$0.1109$0.1154$0.1083 $0.1125$406.83K—+1.44%
05/13/2026$0.1219$0.1220$0.1098 $0.1109$896.83K—-9.02%
05/12/2026$0.1207$0.1238$0.1169 $0.1219$1.44M—+0.99%
05/11/2026$0.1189$0.1271$0.1152 $0.1207$2.03M—+1.51%
05/10/2026$0.1142$0.1205$0.1126 $0.1189$1.52M—+4.12%
05/09/2026$0.1145$0.1155$0.1129 $0.1143$538.54K—-0.17%
05/08/2026$0.1114$0.1150$0.1098 $0.1145$456.23K—+2.78%
05/07/2026$0.1102$0.1128$0.1072 $0.1113$590.79K—+1.00%
05/06/2026$0.1062$0.1117$0.1061 $0.1103$471.07K—+3.86%
05/05/2026$0.1040$0.1071$0.1040 $0.1062$259.97K—+2.12%
05/04/2026$0.1028$0.1060$0.1019 $0.1040$361.81K—+1.17%
05/03/2026$0.1056$0.1056$0.1025 $0.1028$194.45K—-2.65%
05/02/2026$0.1048$0.1061$0.1039 $0.1057$142.22K—+0.86%
05/01/2026$0.1042$0.1063$0.1037 $0.1047$235.84K—+0.48%
04/30/2026$0.1054$0.1069$0.1039 $0.1041$157.09K—-1.23%
04/29/2026$0.1075$0.1087$0.1025 $0.1053$342.46K—-2.05%
04/28/2026$0.1073$0.1089$0.1063 $0.1075$383.02K—+0.19%
04/27/2026$0.1108$0.1132$0.1053 $0.1075$827.07K—-2.98%
04/26/2026$0.1090$0.1134$0.1076 $0.1109$1.35M—+1.74%
04/25/2026$0.1126$0.1162$0.1078 $0.1088$1.97M—-3.37%
04/24/2026$0.1068$0.1299$0.1051 $0.1127$5.25M—+5.52%
04/23/2026$0.1072$0.1072$0.1028 $0.1070$408.29K—-0.19%
04/22/2026$0.1061$0.1103$0.1057 $0.1070$496.78K—+0.85%
04/21/2026$0.1059$0.1071$0.1037 $0.1060$412.47K—+0.09%
04/20/2026$0.1037$0.1075$0.1035 $0.1059$401.89K—+2.12%
04/19/2026$0.1111$0.1111$0.1032 $0.1037$1.30M—-6.66%
04/18/2026$0.1118$0.1186$0.1090 $0.1111$3.31M—-0.63%
04/17/2026$0.1099$0.1124$0.1069 $0.1119$1.11M—+1.82%
04/16/2026$0.1045$0.1102$0.1043 $0.1100$648.19K—+5.26%
04/15/2026$0.1018$0.1049$0.1015 $0.1042$417.72K—+2.36%
04/14/2026$0.1046$0.1046$0.09980 $0.1019$368.21K—-2.58%
04/13/2026$0.1001$0.1053$0.09970 $0.1046$538.11K—+4.50%
04/12/2026$0.1059$0.1063$0.09950 $0.1001$299.18K—-5.48%
04/11/2026$0.1079$0.1080$0.1044 $0.1059$304.30K—-1.85%
04/10/2026$0.1040$0.1082$0.1034 $0.1079$507.28K—+3.75%
04/09/2026$0.1026$0.1073$0.1024 $0.1040$867.21K—+1.36%
04/08/2026$0.1048$0.1052$0.1024 $0.1027$510.73K—-2.00%
04/07/2026$0.1002$0.1229$0.1001 $0.1048$3.41M—+4.59%
04/06/2026$0.1025$0.1038$0.09950 $0.1002$906.15K—-2.24%
04/05/2026$0.1010$0.1233$0.09930 $0.1025$6.98M—+1.49%
04/04/2026$0.1005$0.1008$0.09890 $0.1007$209.80K—+0.20%
04/03/2026$0.09870$0.1024$0.09830 $0.1005$709.44K—+1.82%
04/02/2026$0.1000$0.1010$0.09550 $0.09860$335.48K—-1.40%
04/01/2026$0.09900$0.1025$0.09880 $0.09990$522.94K—+0.91%
03/31/2026$0.09930$0.1002$0.09620 $0.09900$392.42K—-0.30%
03/30/2026$0.09690$0.1018$0.09690 $0.09900$362.36K—+2.17%
03/29/2026$0.09830$0.1007$0.09450 $0.09670$360.03K—-1.63%
03/28/2026$0.09840$0.09970$0.09640 $0.09840$136.03K—+0.00%
03/27/2026$0.1016$0.1032$0.09800 $0.09840$278.60K—-3.15%
03/26/2026$0.1075$0.1087$0.1007 $0.1014$357.93K—-5.67%
03/25/2026$0.1071$0.1084$0.1063 $0.1075$303.53K—+0.37%
03/24/2026$0.1077$0.1084$0.1056 $0.1071$274.04K—-0.56%
03/23/2026$0.1058$0.1082$0.1020 $0.1076$701.67K—+1.70%
03/22/2026$0.1097$0.1106$0.1047 $0.1058$337.87K—-3.56%
03/21/2026$0.1138$0.1144$0.1093 $0.1099$157.34K—-3.43%
03/20/2026$0.1132$0.1159$0.1119 $0.1138$242.17K—+0.53%
03/19/2026$0.1166$0.1168$0.1110 $0.1133$408.01K—-2.83%
03/18/2026$0.1254$0.1254$0.1139 $0.1167$903.98K—-6.94%
03/17/2026$0.1237$0.1291$0.1218 $0.1253$2.17M—+1.29%
03/16/2026$0.1165$0.1600$0.1165 $0.1237$12.05M—+6.18%
03/15/2026$0.1137$0.1176$0.1130 $0.1163$356.77K—+2.29%
03/14/2026$0.1144$0.1148$0.1127 $0.1137$245.53K—-0.61%
03/13/2026$0.1135$0.1176$0.1130 $0.1144$438.47K—+0.79%
03/12/2026$0.1143$0.1151$0.1117 $0.1134$387.33K—-0.79%
03/11/2026$0.1128$0.1146$0.1111 $0.1142$323.98K—+1.24%
03/10/2026$0.1118$0.1151$0.1112 $0.1129$420.30K—+0.98%
03/09/2026$0.1102$0.1139$0.1098 $0.1117$433.46K—+1.36%
03/08/2026$0.1117$0.1131$0.1093 $0.1100$433.47K—-1.52%
03/07/2026$0.1136$0.1156$0.1110 $0.1115$231.77K—-1.85%
03/06/2026$0.1175$0.1184$0.1117 $0.1136$414.79K—-3.32%
03/05/2026$0.1166$0.1186$0.1140 $0.1174$378.93K—+0.69%
03/04/2026$0.1142$0.1175$0.1119 $0.1166$796.94K—+2.10%
03/03/2026$0.1161$0.1164$0.1114 $0.1143$391.63K—-1.55%
03/02/2026$0.1155$0.1192$0.1129 $0.1160$441.77K—+0.43%
03/01/2026$0.1194$0.1227$0.1124 $0.1154$630.44K—-3.35%
02/28/2026$0.1204$0.1223$0.1104 $0.1192$1.18M—-1.00%
02/27/2026$0.1198$0.1232$0.1176 $0.1206$651.81K—+0.67%
02/26/2026$0.1222$0.1231$0.1160 $0.1198$514.41K—-1.96%
02/25/2026$0.1170$0.1257$0.1169 $0.1223$883.71K—+4.53%
02/24/2026$0.1178$0.1194$0.1134 $0.1169$475.10K—-0.76%
02/23/2026$0.1242$0.1242$0.1148 $0.1178$815.24K—-5.15%
02/22/2026$0.1276$0.1276$0.1226 $0.1242$347.82K—-2.66%
02/21/2026$0.1315$0.1330$0.1272 $0.1276$636.96K—-2.97%
02/20/2026$0.1280$0.1320$0.1245 $0.1315$933.17K—+2.73%
02/19/2026$0.1297$0.1297$0.1221 $0.1282$611.39K—-1.16%
02/18/2026$0.1370$0.1397$0.1286 $0.1295$876.92K—-5.47%
02/17/2026$0.1375$0.1419$0.1337 $0.1370$1.38M—-0.36%
02/16/2026$0.1397$0.1409$0.1330 $0.1376$2.13M—-1.50%
02/15/2026$0.1539$0.1570$0.1381 $0.1397$2.73M—-9.23%
02/14/2026$0.1633$0.1655$0.1521 $0.1540$2.87M—-5.70%
02/13/2026$0.1810$0.1861$0.1530 $0.1633$7.36M—-9.78%
02/12/2026$0.1445$0.2559$0.1429 $0.1811$27.49M—+25.33%
02/11/2026$0.1368$0.1702$0.1311 $0.1446$1.49M—+5.70%
02/10/2026$0.1397$0.1428$0.1342 $0.1369$764.32K—-2.00%
02/09/2026$0.1380$0.1416$0.1318 $0.1395$1.22M—+1.09%
02/08/2026$0.1434$0.1443$0.1361 $0.1383$188.24K—-3.56%
02/07/2026$0.1460$0.1473$0.1383 $0.1434$539.18K—-1.78%
02/06/2026$0.1298$0.1479$0.1155 $0.1462$1.17M—+12.63%
02/05/2026$0.1561$0.1573$0.1279 $0.1292$1.28M—-17.23%
02/04/2026$0.1585$0.1620$0.1518 $0.1561$527.14K—-1.51%
02/03/2026$0.1623$0.1653$0.1516 $0.1583$523.01K—-2.46%
02/02/2026$0.1576$0.1648$0.1529 $0.1622$1.12M—+2.92%
02/01/2026$0.1618$0.1700$0.1544 $0.1575$625.44K—-2.66%
01/31/2026$0.1798$0.1798$0.1480 $0.1619$1.27M—-9.96%
01/30/2026$0.1840$0.1845$0.1736 $0.1798$1.11M—-2.28%
01/29/2026$0.2073$0.2075$0.1839 $0.1841$987.39K—-11.19%
01/28/2026$0.2080$0.2107$0.2039 $0.2072$442.04K—-0.38%
01/27/2026$0.2108$0.2110$0.2008 $0.2079$591.77K—-1.38%
01/26/2026$0.2037$0.2123$0.2020 $0.2109$629.61K—+3.53%
01/25/2026$0.2215$0.2215$0.2016 $0.2039$1.18M—-7.95%
01/24/2026$0.2245$0.2283$0.2179 $0.2215$803.37K—-1.34%
01/23/2026$0.2354$0.2361$0.2200 $0.2244$1.20M—-4.67%
01/22/2026$0.2463$0.2618$0.2310 $0.2358$1.96M—-4.26%
01/21/2026$0.2322$0.2543$0.2322 $0.2466$2.75M—+6.20%
01/20/2026$0.2509$0.2563$0.2297 $0.2323$2.73M—-7.41%
01/19/2026$0.2832$0.2869$0.2463 $0.2508$6.69M—-11.44%
01/18/2026$0.2314$0.3334$0.2302 $0.2835$22.41M—+22.52%
01/17/2026$0.2240$0.2339$0.2197 $0.2316$1.41M—+3.39%
01/16/2026$0.2217$0.2264$0.2133 $0.2236$1.12M—+0.86%
01/15/2026$0.2301$0.2612$0.2162 $0.2221$4.93M—-3.48%
01/14/2026$0.2168$0.2425$0.2168 $0.2303$4.58M—+6.23%
01/13/2026$0.2020$0.2206$0.2015 $0.2166$770.69K—+7.23%
01/12/2026$0.2118$0.2150$0.2012 $0.2020$538.12K—-4.63%
01/11/2026$0.2182$0.2184$0.2072 $0.2116$677.00K—-3.02%
01/10/2026$0.2133$0.2294$0.2095 $0.2184$2.50M—+2.39%
01/09/2026$0.2169$0.2212$0.2106 $0.2133$709.32K—-1.66%
01/08/2026$0.2209$0.2269$0.2087 $0.2168$1.18M—-1.86%
01/07/2026$0.2322$0.2325$0.2187 $0.2210$770.78K—-4.82%
01/06/2026$0.2283$0.2357$0.2196 $0.2322$2.28M—+1.71%
01/05/2026$0.2265$0.2303$0.2185 $0.2282$1.41M—+0.75%
01/04/2026$0.2155$0.2313$0.2141 $0.2266$1.66M—+5.15%
01/03/2026$0.2146$0.2169$0.2082 $0.2152$551.46K—+0.28%
01/02/2026$0.2075$0.2167$0.2050 $0.2145$613.31K—+3.37%
01/01/2026$0.1984$0.2090$0.1974 $0.2072$550.85K—+4.44%
12/31/2025$0.2041$0.2100$0.1946 $0.1983$748.97K—-2.84%
12/30/2025$0.2030$0.2042$0.1948 $0.2040$477.55K—+0.49%
12/29/2025$0.2072$0.2125$0.2014 $0.2031$521.53K—-1.98%
12/28/2025$0.2111$0.2205$0.2047 $0.2071$855.73K—-1.89%
12/27/2025$0.2034$0.2184$0.2033 $0.2109$1.84M—+3.69%
12/26/2025$0.2009$0.2066$0.1988 $0.2032$636.90K—+1.14%
12/25/2025$0.2020$0.2114$0.2003 $0.2010$1.02M—-0.50%
12/24/2025$0.2015$0.2035$0.1974 $0.2020$882.88K—+0.25%
12/23/2025$0.2073$0.2139$0.1944 $0.2014$2.69M—-2.85%
12/22/2025$0.2187$0.2268$0.2055 $0.2075$785.59K—-5.12%
12/21/2025$0.2263$0.2273$0.2142 $0.2183$480.28K—-3.54%
12/20/2025$0.2188$0.2319$0.2176 $0.2263$1.38M—+3.43%
12/19/2025$0.2084$0.2220$0.2078 $0.2188$756.88K—+4.99%
12/18/2025$0.2190$0.2223$0.2012 $0.2083$1.20M—-4.89%
12/17/2025$0.2330$0.2350$0.2160 $0.2180$941.80K—-6.44%
12/16/2025$0.2350$0.2370$0.2230 $0.2320$1.63M—-1.28%
12/15/2025$0.2540$0.2580$0.2320 $0.2350$858.07K—-7.48%
12/14/2025$0.2680$0.2880$0.2510 $0.2540$1.74M—-5.22%
12/13/2025$0.2670$0.2710$0.2660 $0.2680$281.26K—+0.37%
12/12/2025$0.2780$0.2810$0.2610 $0.2670$764.84K—-3.96%
12/11/2025$0.2990$0.3000$0.2700 $0.2780$1.83M—-7.02%
12/10/2025$0.3260$0.3260$0.2950 $0.2990$3.81M—-8.28%
12/09/2025$0.3160$0.3420$0.3080 $0.3250$895.96K—+2.85%
12/08/2025$0.3170$0.3260$0.3140 $0.3160$510.86K—-0.32%
12/07/2025$0.3270$0.3300$0.3110 $0.3170$248.93K—-3.06%
12/06/2025$0.3240$0.3300$0.3220 $0.3270$360.45K—+0.93%
12/05/2025$0.3340$0.3410$0.3190 $0.3260$504.18K—-2.40%
12/04/2025$0.3410$0.3460$0.3270 $0.3330$515.54K—-2.35%
12/03/2025$0.3350$0.3440$0.3260 $0.3400$302.82K—+1.49%
12/02/2025$0.3080$0.3420$0.3030 $0.3350$2.06M—+8.77%
12/01/2025$0.3290$0.3300$0.2980 $0.3090$671.73K—-6.08%
11/30/2025$0.3340$0.3360$0.3270 $0.3290$296.88K—-1.50%
11/29/2025$0.3410$0.3450$0.3290 $0.3350$402.88K—-1.76%
11/28/2025$0.3610$0.3630$0.3370 $0.3410$618.43K—-5.54%
11/27/2025$0.3720$0.3850$0.3600 $0.3620$1.22M—-2.69%
11/26/2025$0.3740$0.3750$0.3570 $0.3730$346.29K—-0.27%
11/25/2025$0.3760$0.3760$0.3620 $0.3730$300.80K—-0.80%
11/24/2025$0.3620$0.3840$0.3590 $0.3760$1.65M—+3.87%
11/23/2025$0.3670$0.3720$0.3590 $0.3610$848.31K—-1.63%
11/22/2025$0.3580$0.3780$0.3470 $0.3670$2.15M—+2.51%
11/21/2025$0.3700$0.3830$0.3280 $0.3580$2.22M—-3.24%
11/20/2025$0.3780$0.4070$0.3580 $0.3690$1.96M—-2.38%
11/19/2025$0.3850$0.3950$0.3590 $0.3780$1.95M—-1.82%
11/18/2025$0.3750$0.3970$0.3680 $0.3840$1.82M—+2.40%
11/17/2025$0.3820$0.3960$0.3690 $0.3750$454.23K—-1.83%
11/16/2025$0.3920$0.3960$0.3700 $0.3830$434.19K—-2.30%
11/15/2025$0.3850$0.4000$0.3850 $0.3920$372.48K—+1.82%
11/14/2025$0.3960$0.4020$0.3750 $0.3850$1.95M—-2.78%

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

All sections