CoinXview PortfolioApp
EN
Coin: 1,239Exchanges: 22Market cap: $2.56T −2.01%Vol 24h: $27.01BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.20 gweiFear & Greed: 30/100

Meteora (MET) price history

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

Monthly returns MET

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-7.4%-21%-27%+15%-17%+25%+10%+10%+61%-10%+6.5%—+20%
2025———————————-22%-22%

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
11/08/2026$0.3285$0.3341$0.2951 $0.3023$3.84M$170.73M-7.98%
11/07/2026$0.2749$0.3362$0.2745 $0.3284$6.49M$185.47M+19.46%
11/06/2026$0.2677$0.2876$0.2677 $0.2748$475.16K$155.20M+2.65%
11/05/2026$0.2941$0.2998$0.2636 $0.2673$1.05M$150.97M-9.11%
11/04/2026$0.2707$0.3066$0.2607 $0.2938$1.53M$293.14M+8.53%
11/03/2026$0.2756$0.2771$0.2655 $0.2708$432.17K$150.97M-1.74%
11/02/2026$0.2852$0.2857$0.2738 $0.2756$262.81K$153.65M-3.37%
11/01/2026$0.2838$0.2857$0.2777 $0.2852$68.72K$159.00M+0.49%
10/31/2026$0.2814$0.2898$0.2761 $0.2839$269.66K$158.28M+0.89%
10/30/2026$0.2733$0.2843$0.2611 $0.2817$943.00K$157.05M+3.07%
10/29/2026$0.3080$0.3090$0.2731 $0.2732$1.95M$152.31M-11.30%
10/28/2026$0.3206$0.3240$0.3044 $0.3079$2.08M$171.66M-3.96%
10/27/2026$0.3211$0.3231$0.3108 $0.3206$640.90K$178.74M-0.16%
10/26/2026$0.2999$0.3218$0.2948 $0.3213$1.56M$179.13M+7.14%
10/25/2026$0.3136$0.3145$0.2927 $0.3001$1.21M$167.31M-4.30%
10/24/2026$0.3182$0.3187$0.2991 $0.3138$865.36K$174.95M-1.38%
10/23/2026$0.3311$0.3395$0.3098 $0.3181$939.61K$177.34M-3.93%
10/22/2026$0.3580$0.3626$0.3295 $0.3312$1.24M$184.65M-7.49%
10/21/2026$0.3385$0.3713$0.3346 $0.3579$1.53M$199.53M+5.73%
10/20/2026$0.3379$0.3520$0.3298 $0.3386$1.29M$188.77M+0.21%
10/19/2026$0.3352$0.3452$0.3307 $0.3379$1.65M$188.38M+0.81%
10/18/2026$0.3485$0.3528$0.3143 $0.3352$2.78M$186.88M-3.82%
10/17/2026$0.3707$0.3755$0.3368 $0.3483$1.90M$194.18M-6.04%
10/16/2026$0.3762$0.3840$0.3549 $0.3706$1.20M$206.61M-1.49%
10/15/2026$0.3814$0.3835$0.3479 $0.3761$4.02M$209.68M-1.39%
10/14/2026$0.3861$0.3937$0.3609 $0.3812$1.32M$212.52M-1.27%
10/13/2026$0.3846$0.3983$0.3620 $0.3863$2.02M$215.37M+0.44%
10/12/2026$0.4247$0.4421$0.3801 $0.3844$5.14M$214.31M-9.49%
10/11/2026$0.4227$0.4548$0.4063 $0.4247$5.24M$236.78M+0.47%
10/10/2026$0.4084$0.4480$0.4008 $0.4228$6.01M$235.72M+3.53%
10/09/2026$0.4423$0.4590$0.4021 $0.4083$8.81M$227.63M-7.69%
10/08/2026$0.4456$0.5468$0.4228 $0.4421$37.72M$246.48M-0.79%
10/07/2026$0.3277$0.4744$0.3018 $0.4454$23.80M$248.32M+35.92%
10/06/2026$0.2966$0.3469$0.2857 $0.3279$6.45M$182.81M+10.55%
10/05/2026$0.3024$0.3043$0.2890 $0.2965$1.08M$165.30M-1.95%
10/04/2026$0.3050$0.3232$0.2965 $0.3023$1.76M$168.54M-0.89%
10/03/2026$0.2945$0.3056$0.2876 $0.3050$941.85K$169.97M+3.57%
10/02/2026$0.3006$0.3286$0.2823 $0.2943$2.20M$164.00M-2.10%
10/01/2026$0.3167$0.3200$0.2937 $0.3009$1.91M$167.61M-4.99%
09/30/2026$0.3264$0.3445$0.3151 $0.3167$2.29M$176.38M-2.97%
09/29/2026$0.3301$0.3385$0.3083 $0.3264$2.47M$181.76M-1.12%
09/28/2026$0.3810$0.3842$0.3100 $0.3302$4.23M$183.85M-13.33%
09/27/2026$0.3505$0.3839$0.3434 $0.3809$2.47M$212.04M+8.67%
09/26/2026$0.3591$0.3698$0.3475 $0.3504$2.03M$195.04M-2.42%
09/25/2026$0.3282$0.3757$0.3233 $0.3591$4.59M$198.15M+9.41%
09/24/2026$0.3436$0.3631$0.3259 $0.3279$3.57M$180.91M-4.57%
09/23/2026$0.3316$0.4129$0.3292 $0.3436$17.95M$189.54M+3.62%
09/22/2026$0.2844$0.3357$0.2697 $0.3315$3.37M—+16.56%
09/21/2026$0.2560$0.2912$0.2530 $0.2845$1.68M$156.90M+11.13%
09/20/2026$0.2584$0.2598$0.2456 $0.2559$905.02K$141.10M-0.97%
09/19/2026$0.2608$0.2774$0.2521 $0.2584$2.49M$142.46M-0.92%
09/18/2026$0.2262$0.2679$0.2246 $0.2606$3.78M$143.65M+15.21%
09/17/2026$0.2000$0.2284$0.1992 $0.2262$1.94M$124.67M+13.10%
09/16/2026$0.1966$0.2024$0.1948 $0.1999$995.66K$110.16M+1.68%
09/15/2026$0.2208$0.2237$0.1935 $0.1966$1.64M$108.32M-10.96%
09/14/2026$0.2200$0.2270$0.2109 $0.2209$1.89M$121.69M+0.41%
09/13/2026$0.2261$0.2576$0.2192 $0.2200$5.87M$121.18M-2.70%
09/12/2026$0.2311$0.2475$0.2190 $0.2262$4.37M$124.58M-2.12%
09/11/2026$0.2122$0.2899$0.2084 $0.2310$16.16M$127.20M+8.86%
09/10/2026$0.2100$0.2228$0.2009 $0.2122$2.41M$116.83M+1.05%
09/09/2026$0.1944$0.2129$0.1924 $0.2103$1.45M$115.77M+8.18%
09/08/2026$0.1991$0.2020$0.1924 $0.1944$643.39K$107.00M-2.36%
09/07/2026$0.2127$0.2315$0.1952 $0.1992$1.56M$109.63M-6.35%
09/06/2026$0.1906$0.2315$0.1877 $0.2129$3.60M$117.15M+11.70%
09/05/2026$0.1851$0.1966$0.1839 $0.1906$561.88K$104.86M+2.97%
09/04/2026$0.1985$0.2001$0.1815 $0.1852$632.40K$101.89M-6.70%
09/03/2026$0.1936$0.2049$0.1911 $0.1985$685.61K$109.17M+2.53%
09/02/2026$0.1921$0.1971$0.1883 $0.1936$286.94K$105.55M+0.78%
09/01/2026$0.1966$0.1992$0.1879 $0.1918$466.80K$104.55M-2.44%
08/31/2026$0.1868$0.2000$0.1819 $0.1965$629.60K$107.10M+5.19%
08/30/2026$0.2032$0.2046$0.1835 $0.1871$612.09K$101.98M-7.92%
08/29/2026$0.2091$0.2119$0.2002 $0.2031$298.97K$202.58M-2.87%
08/28/2026$0.2232$0.2294$0.2069 $0.2090$827.83K$208.46M-6.36%
08/27/2026$0.2163$0.2276$0.2066 $0.2230$768.03K$222.43M+3.10%
08/26/2026$0.2111$0.2186$0.2039 $0.2163$633.56K$215.75M+2.46%
08/25/2026$0.2266$0.2405$0.2075 $0.2109$1.10M$210.36M-6.93%
08/24/2026$0.2456$0.2531$0.2235 $0.2265$1.69M$225.92M-7.78%
08/23/2026$0.2204$0.2500$0.2102 $0.2450$1.83M$244.37M+11.16%
08/22/2026$0.2171$0.2493$0.2071 $0.2205$3.02M—+1.57%
08/21/2026$0.2103$0.2274$0.2090 $0.2171$2.17M$216.54M+3.23%
08/20/2026$0.2000$0.2300$0.1987 $0.2104$7.21M$209.86M+5.20%
08/19/2026$0.1748$0.2008$0.1699 $0.2000$1.75M$199.49M+14.42%
08/18/2026$0.1628$0.1754$0.1604 $0.1747$443.62K$174.25M+7.31%
08/17/2026$0.1617$0.1688$0.1613 $0.1629$191.66K$162.48M+0.74%
08/16/2026$0.1644$0.1660$0.1579 $0.1617$188.45K$161.29M-1.64%
08/15/2026$0.1636$0.1668$0.1612 $0.1642$169.31K$163.78M+0.37%
08/14/2026$0.1698$0.1734$0.1612 $0.1636$377.47K$163.18M-3.65%
08/13/2026$0.1577$0.1709$0.1569 $0.1698$432.81K—+7.67%
08/12/2026$0.1585$0.1662$0.1565 $0.1575$544.34K$157.10M-0.63%
08/11/2026$0.1576$0.1610$0.1507 $0.1584$369.01K$157.99M+0.51%
08/10/2026$0.1624$0.1654$0.1573 $0.1575$305.58K$157.10M-3.02%
08/09/2026$0.1683$0.1690$0.1620 $0.1625$264.67K$162.08M-3.45%
08/08/2026$0.1619$0.1750$0.1590 $0.1683$454.93K$167.87M+3.95%
08/07/2026$0.1628$0.1728$0.1588 $0.1618$501.92K$161.39M-0.61%
08/06/2026$0.1691$0.1713$0.1619 $0.1628$337.06K$162.38M-3.73%
08/05/2026$0.1641$0.1709$0.1612 $0.1692$257.58K$168.77M+3.11%
08/04/2026$0.1607$0.1669$0.1600 $0.1643$387.23K$163.88M+2.24%
08/03/2026$0.1636$0.1643$0.1566 $0.1609$397.40K—-1.65%
08/02/2026$0.1681$0.1697$0.1602 $0.1632$414.76K$162.78M-2.91%
08/01/2026$0.1786$0.1811$0.1675 $0.1681$463.49K$167.67M-5.88%
07/31/2026$0.1733$0.1800$0.1667 $0.1787$585.67K$178.24M+3.12%
07/30/2026$0.1725$0.1781$0.1655 $0.1734$681.54K$172.96M+0.52%
07/29/2026$0.1694$0.1798$0.1658 $0.1728$981.95K$172.36M+2.01%
07/28/2026$0.1618$0.1748$0.1605 $0.1695$820.54K$169.07M+4.76%
07/27/2026$0.1785$0.1816$0.1568 $0.1617$1.23M$161.29M-9.41%
07/26/2026$0.1624$0.1792$0.1595 $0.1781$1.02M$177.64M+9.67%
07/25/2026$0.1621$0.1673$0.1602 $0.1623$607.75K$161.88M+0.12%
07/24/2026$0.1620$0.1718$0.1519 $0.1617$1.47M$161.29M-0.19%
07/23/2026$0.1611$0.1679$0.1588 $0.1621$495.22K$161.68M+0.62%
07/22/2026$0.1625$0.1697$0.1578 $0.1611$759.66K$160.69M-0.86%
07/21/2026$0.1692$0.1721$0.1542 $0.1624$2.30M—-4.02%
07/20/2026$0.1447$0.1760$0.1442 $0.1693$4.12M$168.87M+17.00%
07/19/2026$0.1376$0.1455$0.1345 $0.1448$490.69K$144.43M+5.23%
07/18/2026$0.1295$0.1439$0.1276 $0.1375$1.11M$137.15M+6.18%
07/17/2026$0.1431$0.1440$0.1290 $0.1294$915.27K$129.07M-9.57%
07/16/2026$0.1590$0.1628$0.1422 $0.1431$722.05K$142.73M-10.00%
07/15/2026$0.1494$0.1725$0.1485 $0.1588$2.12M$158.39M+6.29%
07/14/2026$0.1475$0.1519$0.1449 $0.1492$194.24K—+1.15%
07/13/2026$0.1479$0.1554$0.1415 $0.1475$461.27K—-0.27%
07/12/2026$0.1520$0.1559$0.1471 $0.1479$236.00K—-2.70%
07/11/2026$0.1558$0.1595$0.1520 $0.1521$318.17K—-2.37%
07/10/2026$0.1608$0.1620$0.1549 $0.1559$276.49K$155.50M-3.05%
07/09/2026$0.1610$0.1667$0.1571 $0.1611$489.00K$160.69M+0.06%
07/08/2026$0.1583$0.1627$0.1464 $0.1609$893.09K$160.49M+1.64%
07/07/2026$0.1709$0.1731$0.1568 $0.1582$683.85K$157.80M-7.43%
07/06/2026$0.1752$0.1799$0.1580 $0.1704$1.35M$169.96M-2.74%
07/05/2026$0.1770$0.1771$0.1699 $0.1752$576.49K$97.30M-1.02%
07/04/2026$0.1915$0.1926$0.1751 $0.1770$1.03M$98.30M-7.57%
07/03/2026$0.1754$0.2018$0.1723 $0.1916$2.34M$106.40M+9.24%
07/02/2026$0.1781$0.2008$0.1735 $0.1753$3.81M$97.35M-1.57%
07/01/2026$0.1618$0.1897$0.1561 $0.1782$2.88M$98.96M+10.14%
06/30/2026$0.1678$0.1868$0.1586 $0.1618$2.08M—-3.58%
06/29/2026$0.1577$0.1774$0.1520 $0.1678$1.50M$93.19M+6.40%
06/28/2026$0.1653$0.1674$0.1546 $0.1577$760.46K—-4.60%
06/27/2026$0.1662$0.1813$0.1636 $0.1652$1.61M—-0.60%
06/26/2026$0.1498$0.1661$0.1472 $0.1660$1.37M—+10.81%
06/25/2026$0.1520$0.1596$0.1412 $0.1497$1.13M—-1.51%
06/24/2026$0.1612$0.1636$0.1435 $0.1521$1.31M—-5.65%
06/23/2026$0.1571$0.1660$0.1498 $0.1611$1.54M$88.71M+2.55%
06/22/2026$0.1621$0.1778$0.1553 $0.1571$2.72M$86.50M-3.08%
06/21/2026$0.1602$0.1900$0.1584 $0.1622$6.93M$89.31M+1.25%
06/20/2026$0.1358$0.1646$0.1338 $0.1604$5.93M$88.32M+18.11%
06/19/2026$0.1070$0.1480$0.1067 $0.1358$8.38M$74.78M+26.92%
06/18/2026$0.1125$0.1148$0.1050 $0.1068$271.60K$58.81M-5.07%
06/17/2026$0.1142$0.1177$0.1099 $0.1125$298.83K$61.95M-1.49%
06/16/2026$0.1186$0.1210$0.1141 $0.1142$768.19K$62.88M-3.71%
06/15/2026$0.1093$0.1245$0.1083 $0.1186$2.14M$65.30M+8.51%
06/14/2026$0.1051$0.1096$0.1023 $0.1095$220.53K$60.29M+4.19%
06/13/2026$0.1039$0.1080$0.1037 $0.1049$203.46K$57.76M+0.96%
06/12/2026$0.1040$0.1079$0.1028 $0.1038$211.81K$57.16M-0.19%
06/11/2026$0.09730$0.1068$0.09730 $0.1042$311.36K—+7.09%
06/10/2026$0.1012$0.1051$0.09490 $0.09730$350.49K$53.58M-3.85%
06/09/2026$0.1020$0.1025$0.09820 $0.1010$162.07K—-0.98%
06/08/2026$0.09940$0.1049$0.09820 $0.1018$286.43K$56.05M+2.41%
06/07/2026$0.09820$0.1022$0.09460 $0.09940$351.89K$54.73M+1.22%
06/06/2026$0.1041$0.1059$0.09430 $0.09830$536.75K$54.13M-5.57%
06/05/2026$0.1211$0.1220$0.09940 $0.1041$909.60K$56.83M-14.04%
06/04/2026$0.1328$0.1356$0.1153 $0.1212$2.14M—-8.73%
06/03/2026$0.1307$0.1392$0.1306 $0.1328$669.71K$72.50M+1.61%
06/02/2026$0.1324$0.1363$0.1268 $0.1303$824.63K$71.13M-1.59%
06/01/2026$0.1292$0.1333$0.1235 $0.1324$483.75K$72.28M+2.48%
05/31/2026$0.1272$0.1340$0.1263 $0.1292$838.19K—+1.57%
05/30/2026$0.1255$0.1291$0.1251 $0.1270$236.37K$69.33M+1.20%
05/29/2026$0.1278$0.1300$0.1242 $0.1252$585.30K$68.35M-2.03%
05/28/2026$0.1324$0.1332$0.1233 $0.1274$429.68K$69.55M-3.78%
05/27/2026$0.1361$0.1380$0.1313 $0.1325$323.27K$72.33M-2.65%
05/26/2026$0.1324$0.1396$0.1302 $0.1362$589.01K$74.35M+2.87%
05/25/2026$0.1324$0.1367$0.1312 $0.1323$127.92K$72.22M-0.08%
05/24/2026$0.1384$0.1395$0.1289 $0.1324$224.36K$72.28M-4.34%
05/23/2026$0.1368$0.1419$0.1308 $0.1384$402.03K$75.55M+1.17%
05/22/2026$0.1478$0.1506$0.1354 $0.1366$368.65K$74.57M-7.58%
05/21/2026$0.1455$0.1493$0.1440 $0.1480$294.19K$80.79M+1.72%
05/20/2026$0.1410$0.1463$0.1398 $0.1455$241.67K$79.43M+3.19%
05/19/2026$0.1442$0.1452$0.1404 $0.1411$106.70K$77.03M-2.15%
05/18/2026$0.1437$0.1467$0.1405 $0.1440$197.77K$78.61M+0.21%
05/17/2026$0.1474$0.1499$0.1398 $0.1436$273.65K$78.39M-2.58%
05/16/2026$0.1532$0.1552$0.1450 $0.1472$292.32K$80.36M-3.92%
05/15/2026$0.1606$0.1620$0.1500 $0.1533$272.33K$83.69M-4.55%
05/14/2026$0.1535$0.1647$0.1513 $0.1605$392.74K$87.62M+4.56%
05/13/2026$0.1710$0.1784$0.1528 $0.1538$640.25K$83.96M-10.06%
05/12/2026$0.1788$0.1818$0.1673 $0.1711$462.69K$93.40M-4.31%
05/11/2026$0.1791$0.1799$0.1704 $0.1790$407.67K$97.72M-0.06%
05/10/2026$0.1798$0.1835$0.1740 $0.1789$585.81K$97.66M-0.50%
05/09/2026$0.1822$0.1904$0.1790 $0.1802$953.46K$98.37M-1.10%
05/08/2026$0.1736$0.1853$0.1703 $0.1817$667.78K$99.19M+4.67%
05/07/2026$0.1678$0.1797$0.1636 $0.1734$790.15K$94.66M+3.34%
05/06/2026$0.1667$0.1715$0.1654 $0.1678$846.37K$91.60M+0.66%
05/05/2026$0.1679$0.1713$0.1647 $0.1668$672.78K$85.68M-0.66%
05/04/2026$0.1622$0.1709$0.1613 $0.1678$1.01M$86.20M+3.45%
05/03/2026$0.1641$0.1753$0.1594 $0.1624$1.47M$83.42M-1.04%
05/02/2026$0.1589$0.1651$0.1579 $0.1643$365.99K$84.40M+3.40%
05/01/2026$0.1550$0.1609$0.1550 $0.1595$426.56K$81.93M+2.90%
04/30/2026$0.1521$0.1572$0.1492 $0.1550$527.77K$79.62M+1.91%
04/29/2026$0.1533$0.1622$0.1475 $0.1522$865.11K$78.18M-0.72%
04/28/2026$0.1546$0.1552$0.1521 $0.1532$339.57K$78.70M-0.91%
04/27/2026$0.1622$0.1656$0.1528 $0.1547$621.65K$79.47M-4.62%
04/26/2026$0.1564$0.1647$0.1552 $0.1623$918.39K$83.37M+3.77%
04/25/2026$0.1630$0.1689$0.1564 $0.1564$759.00K$80.34M-4.05%
04/24/2026$0.1761$0.1838$0.1629 $0.1630$1.98M$83.73M-7.44%
04/23/2026$0.1848$0.1945$0.1683 $0.1760$4.81M$90.41M-4.76%
04/22/2026$0.1802$0.2434$0.1528 $0.1848$24.26M$94.93M+2.55%
04/21/2026$0.1471$0.1812$0.1445 $0.1801$4.88M$92.52M+22.43%
04/20/2026$0.1408$0.1478$0.1404 $0.1471$296.59K$75.56M+4.47%
04/19/2026$0.1464$0.1465$0.1404 $0.1408$379.70K$72.33M-3.83%
04/18/2026$0.1512$0.1577$0.1459 $0.1464$922.36K$75.20M-3.17%
04/17/2026$0.1516$0.1537$0.1460 $0.1513$687.34K$77.72M-0.20%
04/16/2026$0.1409$0.1521$0.1400 $0.1517$1.21M$77.93M+7.67%
04/15/2026$0.1344$0.1416$0.1343 $0.1410$371.24K$72.43M+4.91%
04/14/2026$0.1397$0.1413$0.1335 $0.1345$571.60K$69.09M-3.72%
04/13/2026$0.1314$0.1405$0.1313 $0.1398$656.08K$71.81M+6.39%
04/12/2026$0.1429$0.1456$0.1313 $0.1313$921.50K$67.45M-8.12%
04/11/2026$0.1364$0.1803$0.1356 $0.1429$7.20M$73.41M+4.77%
04/10/2026$0.1333$0.1379$0.1323 $0.1364$360.29K$70.07M+2.33%
04/09/2026$0.1325$0.1362$0.1315 $0.1332$222.31K$68.42M+0.53%
04/08/2026$0.1427$0.1429$0.1322 $0.1325$1.04M$68.06M-7.15%
04/07/2026$0.1347$0.1444$0.1320 $0.1427$2.78M—+5.94%
04/06/2026$0.1286$0.1415$0.1271 $0.1346$2.16M$69.14M+4.67%
04/05/2026$0.1272$0.1290$0.1238 $0.1286$475.50K$66.06M+1.10%
04/04/2026$0.1283$0.1303$0.1269 $0.1269$203.49K$65.19M-1.09%
04/03/2026$0.1286$0.1376$0.1269 $0.1285$1.68M$66.01M-0.08%
04/02/2026$0.1350$0.1353$0.1241 $0.1286$1.02M—-4.74%
04/01/2026$0.1343$0.1423$0.1283 $0.1348$1.29M$69.25M+0.37%
03/31/2026$0.1356$0.1375$0.1279 $0.1344$691.65K—-0.88%
03/30/2026$0.1322$0.1412$0.1315 $0.1355$358.08K$69.61M+2.50%
03/29/2026$0.1408$0.1413$0.1299 $0.1320$345.17K—-6.25%
03/28/2026$0.1503$0.1511$0.1401 $0.1405$1.10M$72.17M-6.52%
03/27/2026$0.1361$0.1554$0.1354 $0.1504$4.23M$76.17M+10.51%
03/26/2026$0.1438$0.1461$0.1320 $0.1361$993.77K$68.93M-5.35%
03/25/2026$0.1362$0.1500$0.1340 $0.1439$1.34M$72.88M+5.65%
03/24/2026$0.1401$0.1401$0.1316 $0.1361$709.67K—-2.86%
03/23/2026$0.1418$0.1447$0.1367 $0.1404$436.56K—-0.99%
03/22/2026$0.1488$0.1491$0.1391 $0.1415$301.53K—-4.91%
03/21/2026$0.1527$0.1538$0.1476 $0.1490$204.88K$75.46M-2.42%
03/20/2026$0.1544$0.1552$0.1513 $0.1527$132.15K—-1.10%
03/19/2026$0.1558$0.1572$0.1509 $0.1543$546.05K$78.15M-0.96%
03/18/2026$0.1650$0.1652$0.1528 $0.1559$686.65K$78.96M-5.52%
03/17/2026$0.1716$0.1730$0.1628 $0.1649$395.54K$83.52M-3.90%
03/16/2026$0.1622$0.1732$0.1614 $0.1716$823.17K—+5.80%
03/15/2026$0.1645$0.1646$0.1598 $0.1620$241.27K$82.05M-1.52%
03/14/2026$0.1698$0.1730$0.1629 $0.1643$613.85K—-3.24%
03/13/2026$0.1606$0.1802$0.1603 $0.1698$2.56M$86.00M+5.73%
03/12/2026$0.1626$0.1633$0.1582 $0.1605$275.45K$81.29M-1.29%
03/11/2026$0.1587$0.1626$0.1558 $0.1622$278.84K$82.15M+2.21%
03/10/2026$0.1583$0.1633$0.1578 $0.1586$366.81K$80.33M+0.19%
03/09/2026$0.1552$0.1619$0.1552 $0.1580$589.61K—+1.80%
03/08/2026$0.1605$0.1613$0.1546 $0.1552$1.01M$78.60M-3.30%
03/07/2026$0.1707$0.1712$0.1586 $0.1605$664.17K$81.29M-5.98%
03/06/2026$0.1722$0.1759$0.1665 $0.1707$724.23K$86.46M-0.87%
03/05/2026$0.1773$0.1795$0.1702 $0.1720$507.63K$87.11M-2.99%
03/04/2026$0.1729$0.1828$0.1693 $0.1772$586.97K$89.75M+2.49%
03/03/2026$0.1775$0.1776$0.1653 $0.1729$1.07M—-2.59%
03/02/2026$0.1791$0.1847$0.1759 $0.1772$636.49K$89.75M-1.06%
03/01/2026$0.1837$0.1898$0.1755 $0.1790$384.86K$90.66M-2.56%
02/28/2026$0.1824$0.1840$0.1697 $0.1836$587.28K$92.99M+0.66%
02/27/2026$0.1853$0.1899$0.1796 $0.1824$753.25K$92.38M-1.57%
02/26/2026$0.1861$0.1985$0.1800 $0.1853$3.25M—-0.43%
02/25/2026$0.1807$0.1952$0.1787 $0.1861$1.77M$92.91M+2.99%
02/24/2026$0.1837$0.1840$0.1638 $0.1805$2.97M—-1.74%
02/23/2026$0.2000$0.2017$0.1825 $0.1835$867.01K$91.61M-8.25%
02/22/2026$0.2098$0.2098$0.1967 $0.1998$483.78K$99.75M-4.77%
02/21/2026$0.2131$0.2160$0.2095 $0.2098$463.61K$104.74M-1.55%
02/20/2026$0.2152$0.2596$0.2066 $0.2132$3.20M$106.44M-0.93%
02/19/2026$0.2081$0.2164$0.2061 $0.2153$800.96K$107.49M+3.46%
02/18/2026$0.2248$0.2253$0.2058 $0.2080$938.17K$103.85M-7.47%
02/17/2026$0.2223$0.2311$0.2175 $0.2248$3.62M—+1.12%
02/16/2026$0.2167$0.2260$0.2157 $0.2222$1.05M—+2.54%
02/15/2026$0.2296$0.2363$0.2149 $0.2167$1.19M—-5.62%
02/14/2026$0.2221$0.2313$0.2198 $0.2295$537.54K—+3.33%
02/13/2026$0.2113$0.2257$0.2079 $0.2221$1.40M$110.88M+5.11%
02/12/2026$0.2095$0.2188$0.2063 $0.2114$1.33M—+0.91%
02/11/2026$0.2095$0.2149$0.2012 $0.2095$1.18M$104.59M+0.00%
02/10/2026$0.2131$0.2134$0.2043 $0.2096$1.40M$104.64M-1.64%
02/09/2026$0.2120$0.2158$0.2058 $0.2128$851.41K$106.24M+0.38%
02/08/2026$0.2194$0.2212$0.2102 $0.2119$1.17M—-3.42%
02/07/2026$0.2176$0.2224$0.2051 $0.2196$2.03M—+0.92%
02/06/2026$0.1976$0.2216$0.1769 $0.2175$4.07M—+10.07%
02/05/2026$0.2278$0.2310$0.1970 $0.1976$3.03M—-13.26%
02/04/2026$0.2353$0.2428$0.2247 $0.2278$1.64M$113.73M-3.19%
02/03/2026$0.2403$0.2460$0.2215 $0.2353$2.09M$117.47M-2.08%
02/02/2026$0.2288$0.2423$0.2244 $0.2402$2.72M$119.92M+4.98%
02/01/2026$0.2327$0.2470$0.2220 $0.2287$2.24M—-1.72%
01/31/2026$0.2533$0.2558$0.2243 $0.2329$3.72M$116.28M-8.05%
01/30/2026$0.2628$0.2639$0.2454 $0.2533$2.81M—-3.61%
01/29/2026$0.2689$0.2713$0.2498 $0.2629$3.17M$131.25M-2.23%
01/28/2026$0.2708$0.2791$0.2648 $0.2687$3.86M$134.15M-0.78%
01/27/2026$0.2390$0.2716$0.2348 $0.2707$4.26M$133.19M+13.26%
01/26/2026$0.2437$0.2612$0.2389 $0.2392$2.33M$117.69M-1.85%
01/25/2026$0.2691$0.2723$0.2373 $0.2438$2.34M$119.96M-9.40%
01/24/2026$0.2706$0.2770$0.2641 $0.2691$1.36M$132.41M-0.55%
01/23/2026$0.2686$0.2792$0.2669 $0.2707$1.64M$133.19M+0.78%
01/22/2026$0.2760$0.2875$0.2588 $0.2685$5.89M$132.11M-2.72%
01/21/2026$0.2555$0.2852$0.2532 $0.2759$4.90M$135.75M+7.98%
01/20/2026$0.2858$0.2858$0.2515 $0.2556$5.00M$125.76M-10.57%
01/19/2026$0.2963$0.3127$0.2796 $0.2858$9.92M—-3.54%
01/18/2026$0.2858$0.3404$0.2824 $0.2963$16.50M—+3.67%
01/17/2026$0.3147$0.3405$0.2844 $0.2858$10.90M—-9.18%
01/16/2026$0.2513$0.3300$0.2471 $0.3147$26.14M—+25.23%
01/15/2026$0.2673$0.2684$0.2439 $0.2515$2.67M$123.75M-5.91%
01/14/2026$0.2701$0.2845$0.2635 $0.2673$2.89M$131.52M-1.04%
01/13/2026$0.2556$0.2737$0.2540 $0.2700$1.82M$132.85M+5.63%
01/12/2026$0.2625$0.2802$0.2503 $0.2555$4.71M$125.72M-2.67%
01/11/2026$0.2500$0.2723$0.2484 $0.2624$1.85M$129.11M+4.96%
01/10/2026$0.2651$0.2653$0.2490 $0.2500$776.00K$123.01M-5.70%
01/09/2026$0.2733$0.2745$0.2610 $0.2650$1.07M$130.39M-3.04%
01/08/2026$0.2711$0.2733$0.2569 $0.2733$1.91M—+0.81%
01/07/2026$0.2852$0.2858$0.2685 $0.2710$1.93M$133.34M-4.98%
01/06/2026$0.2919$0.2965$0.2734 $0.2852$3.23M$140.33M-2.30%
01/05/2026$0.2785$0.3005$0.2731 $0.2920$3.68M$143.67M+4.85%
01/04/2026$0.2846$0.2875$0.2734 $0.2786$1.85M$137.08M-2.11%
01/03/2026$0.2822$0.2893$0.2729 $0.2847$1.33M$140.08M+0.89%
01/02/2026$0.2639$0.2906$0.2610 $0.2823$4.52M$138.90M+6.97%
01/01/2026$0.2516$0.2639$0.2487 $0.2636$785.86K$129.70M+4.77%
12/31/2025$0.2555$0.2577$0.2502 $0.2520$1.08M$123.99M-1.37%
12/30/2025$0.2541$0.2583$0.2488 $0.2557$706.17K$125.81M+0.63%
12/29/2025$0.2558$0.2676$0.2511 $0.2542$1.51M$125.08M-0.63%
12/28/2025$0.2560$0.2607$0.2521 $0.2560$1.32M$125.96M+0.00%
12/27/2025$0.2509$0.2598$0.2499 $0.2557$1.15M$125.81M+1.91%
12/26/2025$0.2398$0.2610$0.2360 $0.2509$3.40M$121.64M+4.63%
12/25/2025$0.2433$0.2470$0.2373 $0.2399$1.46M$116.31M-1.40%
12/24/2025$0.2396$0.2442$0.2322 $0.2432$1.13M$117.91M+1.50%
12/23/2025$0.2456$0.2549$0.2354 $0.2398$1.72M$116.26M-2.36%
12/22/2025$0.2417$0.2590$0.2380 $0.2458$5.29M$119.17M+1.70%
12/21/2025$0.2336$0.2442$0.2184 $0.2417$2.13M$117.18M+3.47%
12/20/2025$0.2197$0.2372$0.2186 $0.2337$2.38M$113.30M+6.37%
12/19/2025$0.2081$0.2242$0.2047 $0.2198$2.89M$106.56M+5.62%
12/18/2025$0.2216$0.2238$0.2034 $0.2080$3.25M$100.84M-6.14%
12/17/2025$0.2458$0.2511$0.2200 $0.2217$2.90M$107.48M-9.80%
12/16/2025$0.2413$0.2457$0.2304 $0.2457$2.93M$119.12M+1.82%
12/15/2025$0.2391$0.2499$0.2240 $0.2411$5.70M$116.89M+0.84%
12/14/2025$0.2592$0.2601$0.2361 $0.2391$2.52M$115.92M-7.75%
12/13/2025$0.2587$0.2640$0.2556 $0.2593$1.34M$125.71M+0.23%
12/12/2025$0.2650$0.2725$0.2517 $0.2586$5.13M$125.37M-2.42%
12/11/2025$0.2906$0.2906$0.2618 $0.2651$5.80M$128.52M-8.77%
12/10/2025$0.3206$0.3425$0.2887 $0.2907$13.60M$140.94M-9.33%
12/09/2025$0.3237$0.3478$0.3180 $0.3206$5.15M$155.43M-0.96%
12/08/2025$0.3252$0.3600$0.3218 $0.3237$6.87M$156.93M-0.46%
12/07/2025$0.3258$0.3413$0.3147 $0.3251$2.99M$157.61M-0.21%
12/06/2025$0.3233$0.3442$0.3213 $0.3259$4.53M—+0.80%
12/05/2025$0.3358$0.3424$0.3105 $0.3233$4.52M$156.74M-3.72%
12/04/2025$0.3261$0.3547$0.3252 $0.3358$7.74M—+2.97%
12/03/2025$0.3233$0.3377$0.3122 $0.3260$4.93M$156.43M+0.84%
12/02/2025$0.2988$0.3350$0.2908 $0.3233$7.77M—+8.20%
12/01/2025$0.3245$0.3256$0.2867 $0.2988$7.22M—-7.92%
11/30/2025$0.3338$0.3440$0.3216 $0.3245$4.84M—-2.79%
11/29/2025$0.3244$0.3370$0.3171 $0.3338$4.76M—+2.90%
11/28/2025$0.3495$0.3512$0.3213 $0.3245$536.54M—-7.15%
11/27/2025$0.3369$0.3980$0.3296 $0.3495$242.93M—+3.74%
11/26/2025$0.3446$0.3587$0.3119 $0.3369$160.35M—-2.23%
11/25/2025$0.3083$0.3547$0.3028 $0.3446$67.06M—+11.77%
11/24/2025$0.2841$0.3181$0.2807 $0.3084$27.49M—+8.55%
11/23/2025$0.2968$0.3043$0.2763 $0.2840$18.48M—-4.31%
11/22/2025$0.3199$0.3372$0.2920 $0.2969$26.38M—-7.19%
11/21/2025$0.3304$0.3337$0.2936 $0.3199$24.02M—-3.18%
11/20/2025$0.3732$0.3856$0.3284 $0.3303$22.22M—-11.50%
11/19/2025$0.4206$0.4207$0.3462 $0.3731$30.29M—-11.29%
11/18/2025$0.4045$0.5028$0.3879 $0.4206$57.31M—+3.98%
11/17/2025$0.4343$0.4589$0.4008 $0.4045$22.51M—-6.86%
11/16/2025$0.4308$0.4373$0.3988 $0.4342$21.71M—+0.79%
11/15/2025$0.4589$0.4946$0.4288 $0.4309$22.40M—-6.10%
11/14/2025$0.4210$0.5079$0.4097 $0.4589$122.97M—+9.00%
11/13/2025$0.4670$0.5490$0.3917 $0.4207$14.28M—-9.91%

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

All sections