Prices / Mitosis / Price history Mitosis (MITO) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most MITO volume. Showing the last 365 days.
Monthly returns MITOYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -24% -21% -9.1% +25% -25% -29% -8.4% -0.3% -29% -52% +17% — -87% 2025 — — — — — — — — -39% -32% -8.2% -26% -72%
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 $0.007990 $0.009240 $0.007800
$0.008610 $2.22M $4.01M +7.76% 11/01/2026 $0.007390 $0.008250 $0.007300
$0.007970 $1.88M $3.71M +7.85% 10/31/2026 $0.007400 $0.007800 $0.007170
$0.007370 $587.51K $3.43M -0.41% 10/30/2026 $0.007150 $0.008260 $0.006700
$0.007400 $1.54M $3.45M +3.50% 10/29/2026 $0.008400 $0.008440 $0.007090
$0.007160 $1.17M $3.33M -14.76% 10/28/2026 $0.008560 $0.008710 $0.008380
$0.008420 $531.80K $3.92M -1.64% 10/27/2026 $0.008490 $0.008740 $0.008380
$0.008590 $758.79K $4.00M +1.18% 10/26/2026 $0.008540 $0.009800 $0.008330
$0.008520 $2.34M $3.97M -0.23% 10/25/2026 $0.008950 $0.009180 $0.008230
$0.008550 $968.19K $3.98M -4.47% 10/24/2026 $0.009230 $0.009420 $0.008700
$0.008960 $1.78M $4.17M -2.93% 10/23/2026 $0.008860 $0.009860 $0.008600
$0.009230 $4.15M $4.30M +4.18% 10/22/2026 $0.01001 $0.01088 $0.008670
$0.008860 $4.90M $4.13M -11.49% 10/21/2026 $0.01343 $0.01349 $0.009060
$0.01001 $9.29M $4.66M -25.47% 10/20/2026 $0.01340 $0.01364 $0.01299
$0.01342 $641.94K $6.25M +0.15% 10/19/2026 $0.01289 $0.01346 $0.01266
$0.01341 $538.04K $6.24M +4.03% 10/18/2026 $0.01380 $0.01383 $0.01237
$0.01288 $1.04M $6.00M -6.67% 10/17/2026 $0.01393 $0.01455 $0.01342
$0.01380 $1.02M $6.43M -0.93% 10/16/2026 $0.01382 $0.01420 $0.01368
$0.01394 $617.95K $6.49M +0.87% 10/15/2026 $0.01435 $0.01435 $0.01301
$0.01380 $2.15M $6.43M -3.83% 10/14/2026 $0.01402 $0.01607 $0.01347
$0.01436 $4.60M $6.69M +2.43% 10/13/2026 $0.01419 $0.01440 $0.01346
$0.01402 $581.28K $6.53M -1.20% 10/12/2026 $0.01509 $0.01512 $0.01413
$0.01419 $460.60K $6.61M -5.96% 10/11/2026 $0.01531 $0.01536 $0.01481
$0.01509 $609.34K $7.03M -1.44% 10/10/2026 $0.01507 $0.01558 $0.01474
$0.01531 $667.56K $7.13M +1.59% 10/09/2026 $0.01465 $0.01506 $0.01434
$0.01504 $616.54K $7.00M +2.66% 10/08/2026 $0.01542 $0.01562 $0.01407
$0.01462 $1.98M $6.81M -5.19% 10/07/2026 $0.01647 $0.01654 $0.01505
$0.01542 $824.14K $7.18M -6.38% 10/06/2026 $0.01631 $0.01700 $0.01591
$0.01647 $1.04M $7.67M +0.98% 10/05/2026 $0.01579 $0.01695 $0.01562
$0.01632 $1.29M $7.60M +3.36% 10/04/2026 $0.01604 $0.01611 $0.01563
$0.01578 $432.87K $7.35M -1.62% 10/03/2026 $0.01600 $0.01642 $0.01561
$0.01604 $1.06M $7.47M +0.25% 10/02/2026 $0.01584 $0.01651 $0.01518
$0.01600 $1.22M $7.45M +1.01% 10/01/2026 $0.01540 $0.01620 $0.01524
$0.01582 $1.22M — +2.73% 09/30/2026 $0.01512 $0.01586 $0.01492
$0.01542 $765.49K — +1.98% 09/29/2026 $0.01531 $0.01553 $0.01480
$0.01508 $515.04K — -1.50% 09/28/2026 $0.01617 $0.01632 $0.01471
$0.01529 $1.11M — -5.44% 09/27/2026 $0.01617 $0.01639 $0.01589
$0.01616 $654.63K — -0.06% 09/26/2026 $0.01625 $0.01667 $0.01572
$0.01619 $608.95K — -0.37% 09/25/2026 $0.01603 $0.01646 $0.01581
$0.01623 $692.90K — +1.25% 09/24/2026 $0.01543 $0.01644 $0.01535
$0.01603 $1.09M — +3.89% 09/23/2026 $0.01667 $0.01732 $0.01513
$0.01543 $1.79M — -7.44% 09/22/2026 $0.01626 $0.01710 $0.01619
$0.01666 $1.60M — +2.46% 09/21/2026 $0.01644 $0.01728 $0.01585
$0.01630 $1.80M — -0.85% 09/20/2026 $0.01538 $0.01728 $0.01417
$0.01643 $3.83M — +6.83% 09/19/2026 $0.01492 $0.01625 $0.01444
$0.01543 $1.33M — +3.42% 09/18/2026 $0.01420 $0.01631 $0.01420
$0.01493 $1.75M — +5.14% 09/17/2026 $0.01399 $0.01424 $0.01385
$0.01417 $453.95K — +1.29% 09/16/2026 $0.01413 $0.01428 $0.01326
$0.01397 $646.16K — -1.13% 09/15/2026 $0.01433 $0.01468 $0.01355
$0.01410 $1.56M — -1.61% 09/14/2026 $0.01352 $0.01456 $0.01338
$0.01432 $777.70K — +5.92% 09/13/2026 $0.01422 $0.01450 $0.01330
$0.01352 $1.28M — -4.92% 09/12/2026 $0.01406 $0.01552 $0.01378
$0.01422 $3.48M — +1.14% 09/11/2026 $0.01231 $0.01447 $0.01231
$0.01407 $2.64M — +14.30% 09/10/2026 $0.01371 $0.01432 $0.01211
$0.01231 $2.50M — -10.21% 09/09/2026 $0.01494 $0.01542 $0.01130
$0.01373 $4.37M — -8.10% 09/08/2026 $0.01649 $0.01688 $0.01478
$0.01493 $2.73M — -9.46% 09/07/2026 $0.01695 $0.01723 $0.01610
$0.01647 $2.92M — -2.83% 09/06/2026 $0.01739 $0.01745 $0.01668
$0.01695 $2.59M — -2.53% 09/05/2026 $0.01743 $0.01835 $0.01711
$0.01739 $2.87M — -0.23% 09/04/2026 $0.01710 $0.01836 $0.01681
$0.01744 $3.48M — +1.99% 09/03/2026 $0.01702 $0.01835 $0.01667
$0.01709 $3.50M — +0.41% 09/02/2026 $0.01910 $0.01921 $0.01691
$0.01702 $3.27M — -10.89% 09/01/2026 $0.02177 $0.02234 $0.01904
$0.01910 $2.80M — -12.26% 08/31/2026 $0.02214 $0.02303 $0.02081
$0.02177 $1.69M — -1.67% 08/30/2026 $0.02380 $0.02406 $0.02177
$0.02215 $706.13K — -6.93% 08/29/2026 $0.02508 $0.02535 $0.02373
$0.02380 $370.95K — -5.10% 08/28/2026 $0.02707 $0.02738 $0.02457
$0.02505 $405.98K — -7.46% 08/27/2026 $0.02799 $0.02830 $0.02675
$0.02707 $356.14K — -3.29% 08/26/2026 $0.02798 $0.02871 $0.02700
$0.02802 $324.14K — +0.14% 08/25/2026 $0.02761 $0.02869 $0.02659
$0.02798 $514.01K — +1.34% 08/24/2026 $0.02870 $0.03175 $0.02702
$0.02763 $1.31M — -3.73% 08/23/2026 $0.02740 $0.02936 $0.02654
$0.02870 $232.03K — +4.74% 08/22/2026 $0.02828 $0.03083 $0.02463
$0.02740 $1.18M — -3.11% 08/21/2026 $0.02704 $0.02858 $0.02684
$0.02830 $495.91K — +4.66% 08/20/2026 $0.02668 $0.02747 $0.02617
$0.02703 $558.74K — +1.31% 08/19/2026 $0.02635 $0.02720 $0.02588
$0.02664 $526.04K — +1.10% 08/18/2026 $0.02535 $0.02635 $0.02507
$0.02635 $319.37K — +3.94% 08/17/2026 $0.02494 $0.02642 $0.02490
$0.02533 $369.95K — +1.56% 08/16/2026 $0.02541 $0.02570 $0.02464
$0.02495 $361.86K — -1.81% 08/15/2026 $0.02460 $0.02607 $0.02460
$0.02541 $662.07K — +3.29% 08/14/2026 $0.02513 $0.02665 $0.02328
$0.02460 $1.22M — -2.11% 08/13/2026 $0.02388 $0.02591 $0.02385
$0.02510 $763.39K — +5.11% 08/12/2026 $0.02432 $0.02565 $0.02350
$0.02388 $1.34M — -1.81% 08/11/2026 $0.02355 $0.03431 $0.02354
$0.02433 $8.74M — +3.31% 08/10/2026 $0.02367 $0.02426 $0.02311
$0.02355 $414.83K — -0.51% 08/09/2026 $0.02401 $0.02476 $0.02325
$0.02368 $775.08K — -1.37% 08/08/2026 $0.02250 $0.02482 $0.02247
$0.02403 $444.38K — +6.80% 08/07/2026 $0.02274 $0.02363 $0.02232
$0.02249 $648.62K — -1.10% 08/06/2026 $0.02280 $0.02398 $0.02270
$0.02274 $473.94K — -0.26% 08/05/2026 $0.02198 $0.02389 $0.02185
$0.02278 $1.41M — +3.64% 08/04/2026 $0.02174 $0.02267 $0.02085
$0.02198 $616.22K — +1.10% 08/03/2026 $0.02181 $0.02184 $0.02118
$0.02171 $285.25K — -0.46% 08/02/2026 $0.02116 $0.02216 $0.02115
$0.02180 $381.21K — +3.02% 08/01/2026 $0.02184 $0.02234 $0.02107
$0.02115 $502.10K — -3.16% 07/31/2026 $0.02191 $0.02248 $0.02156
$0.02183 $395.47K — -0.37% 07/30/2026 $0.02140 $0.02277 $0.02139
$0.02190 $412.06K — +2.34% 07/29/2026 $0.02246 $0.02267 $0.02127
$0.02139 $528.52K — -4.76% 07/28/2026 $0.02304 $0.02396 $0.02227
$0.02245 $447.20K — -2.56% 07/27/2026 $0.02343 $0.02414 $0.02245
$0.02306 $456.89K — -1.58% 07/26/2026 $0.02316 $0.02373 $0.02304
$0.02344 $178.61K — +1.21% 07/25/2026 $0.02343 $0.02368 $0.02289
$0.02316 $147.26K — -1.15% 07/24/2026 $0.02292 $0.02406 $0.02285
$0.02343 $527.85K — +2.23% 07/23/2026 $0.02479 $0.02731 $0.02278
$0.02291 $1.74M — -7.58% 07/22/2026 $0.02502 $0.02561 $0.02261
$0.02479 $1.34M — -0.92% 07/21/2026 $0.02222 $0.02697 $0.02197
$0.02500 $3.17M — +12.51% 07/20/2026 $0.02125 $0.02278 $0.02106
$0.02224 $513.37K — +4.66% 07/19/2026 $0.02124 $0.02311 $0.02110
$0.02127 $933.24K — +0.14% 07/18/2026 $0.02157 $0.02203 $0.02079
$0.02125 $271.32K — -1.48% 07/17/2026 $0.02175 $0.02200 $0.02113
$0.02155 $246.52K — -0.92% 07/16/2026 $0.02153 $0.02277 $0.02151
$0.02174 $958.10K — +0.98% 07/15/2026 $0.02142 $0.02169 $0.02090
$0.02154 $225.17K — +0.56% 07/14/2026 $0.02117 $0.02158 $0.02077
$0.02142 $252.53K — +1.18% 07/13/2026 $0.02109 $0.02194 $0.02076
$0.02118 $244.93K — +0.43% 07/12/2026 $0.02279 $0.02283 $0.02088
$0.02109 $510.42K — -7.46% 07/11/2026 $0.02174 $0.02483 $0.02136
$0.02280 $908.22K — +4.88% 07/10/2026 $0.02323 $0.02344 $0.02163
$0.02175 $634.30K — -6.37% 07/09/2026 $0.02150 $0.02633 $0.02146
$0.02321 $5.04M — +7.95% 07/08/2026 $0.02159 $0.02210 $0.02000
$0.02151 $902.94K — -0.37% 07/07/2026 $0.02370 $0.02373 $0.02126
$0.02156 $621.28K — -9.03% 07/06/2026 $0.02398 $0.02433 $0.02325
$0.02370 $368.56K — -1.17% 07/05/2026 $0.02402 $0.02460 $0.02350
$0.02399 $379.07K — -0.12% 07/04/2026 $0.02384 $0.02491 $0.02380
$0.02399 $620.37K — +0.63% 07/03/2026 $0.02395 $0.02448 $0.02363
$0.02384 $462.60K — -0.46% 07/02/2026 $0.02408 $0.02442 $0.02348
$0.02394 $546.66K — -0.58% 07/01/2026 $0.02384 $0.02539 $0.02287
$0.02407 $1.43M — +0.96% 06/30/2026 $0.02415 $0.02518 $0.02209
$0.02385 $1.11M — -1.24% 06/29/2026 $0.02362 $0.02578 $0.02351
$0.02412 $800.99K — +2.12% 06/28/2026 $0.02382 $0.02535 $0.02342
$0.02361 $906.04K — -0.88% 06/27/2026 $0.02491 $0.02532 $0.02343
$0.02383 $767.93K — -4.34% 06/26/2026 $0.02584 $0.02607 $0.02428
$0.02491 $1.56M — -3.60% 06/25/2026 $0.02431 $0.02784 $0.02408
$0.02583 $1.92M — +6.25% 06/24/2026 $0.02522 $0.02976 $0.02325
$0.02432 $3.97M — -3.57% 06/23/2026 $0.02557 $0.02794 $0.02438
$0.02521 $2.09M — -1.41% 06/22/2026 $0.02459 $0.02699 $0.02416
$0.02556 $1.98M — +3.94% 06/21/2026 $0.02413 $0.02532 $0.02292
$0.02458 $815.26K — +1.86% 06/20/2026 $0.02678 $0.02693 $0.02357
$0.02414 $1.39M — -9.86% 06/19/2026 $0.02541 $0.02863 $0.02438
$0.02679 $2.49M — +5.43% 06/18/2026 $0.02889 $0.03003 $0.02469
$0.02540 $4.97M — -12.08% 06/17/2026 $0.02148 $0.03100 $0.02068
$0.02888 $10.14M — +34.45% 06/16/2026 $0.01943 $0.02251 $0.01925
$0.02147 $2.09M — +10.50% 06/15/2026 $0.02132 $0.02191 $0.01900
$0.01943 $2.07M — -8.86% 06/14/2026 $0.01835 $0.02572 $0.01832
$0.02134 $10.35M — +16.29% 06/13/2026 $0.01839 $0.01854 $0.01714
$0.01837 $1.09M — -0.11% 06/12/2026 $0.01951 $0.02006 $0.01824
$0.01838 $1.05M — -5.79% 06/11/2026 $0.01880 $0.02143 $0.01857
$0.01947 $1.29M — +3.56% 06/10/2026 $0.02029 $0.02089 $0.01835
$0.01879 $727.76K — -7.39% 06/09/2026 $0.02159 $0.02160 $0.02000
$0.02029 $507.89K — -6.02% 06/08/2026 $0.02228 $0.02335 $0.02111
$0.02157 $886.06K — -3.19% 06/07/2026 $0.02221 $0.02349 $0.02160
$0.02227 $936.43K — +0.27% 06/06/2026 $0.02301 $0.02495 $0.02175
$0.02219 $1.47M — -3.56% 06/05/2026 $0.02538 $0.02557 $0.02238
$0.02301 $1.14M — -9.34% 06/04/2026 $0.02918 $0.02945 $0.02500
$0.02538 $1.19M — -13.02% 06/03/2026 $0.02987 $0.03089 $0.02888
$0.02918 $656.68K — -2.31% 06/02/2026 $0.03330 $0.03330 $0.02944
$0.02985 $939.90K — -10.36% 06/01/2026 $0.03359 $0.03450 $0.03267
$0.03328 $696.68K — -0.92% 05/31/2026 $0.03361 $0.03456 $0.03285
$0.03363 $483.65K — +0.06% 05/30/2026 $0.03278 $0.03533 $0.03272
$0.03360 $748.70K — +2.50% 05/29/2026 $0.03294 $0.03409 $0.03175
$0.03278 $715.01K — -0.49% 05/28/2026 $0.03406 $0.03518 $0.03194
$0.03292 $797.08K — -3.35% 05/27/2026 $0.03662 $0.03706 $0.03370
$0.03408 $653.50K — -6.94% 05/26/2026 $0.03764 $0.03830 $0.03570
$0.03659 $1.13M — -2.79% 05/25/2026 $0.04095 $0.04600 $0.03738
$0.03765 $3.65M — -8.06% 05/24/2026 $0.03706 $0.04257 $0.03651
$0.04097 $3.03M — +10.55% 05/23/2026 $0.03727 $0.03849 $0.03529
$0.03706 $802.87K — -0.56% 05/22/2026 $0.04202 $0.04267 $0.03700
$0.03727 $2.12M — -11.30% 05/21/2026 $0.03959 $0.05325 $0.03895
$0.04208 $8.21M — +6.29% 05/20/2026 $0.03737 $0.04080 $0.03651
$0.03957 $1.17M — +5.89% 05/19/2026 $0.03953 $0.04004 $0.03701
$0.03737 $934.56K — -5.46% 05/18/2026 $0.04287 $0.04446 $0.03891
$0.03952 $824.95K — -7.81% 05/17/2026 $0.04539 $0.04750 $0.04201
$0.04294 $1.02M — -5.40% 05/16/2026 $0.04852 $0.05128 $0.04526
$0.04535 $1.06M — -6.53% 05/15/2026 $0.05598 $0.05960 $0.04822
$0.04856 $2.17M — -13.25% 05/14/2026 $0.06859 $0.06910 $0.05465
$0.05597 $3.25M — -18.40% 05/13/2026 $0.08174 $0.08645 $0.06814
$0.06859 $6.26M — -16.09% 05/12/2026 $0.06843 $0.08190 $0.06810
$0.08178 $3.88M — +19.51% 05/11/2026 $0.07392 $0.07411 $0.06486
$0.06843 $1.15M — -7.43% 05/10/2026 $0.07690 $0.07870 $0.06670
$0.07388 $4.01M — -3.93% 05/09/2026 $0.05967 $0.08300 $0.05918
$0.07693 $9.37M — +28.93% 05/08/2026 $0.05429 $0.06039 $0.05380
$0.05955 $515.22K — +9.69% 05/07/2026 $0.05262 $0.05516 $0.05140
$0.05433 $491.53K — +3.25% 05/06/2026 $0.05145 $0.05351 $0.05143
$0.05263 $346.66K — +2.29% 05/05/2026 $0.04943 $0.05161 $0.04924
$0.05147 $359.40K — +4.13% 05/04/2026 $0.04981 $0.05286 $0.04828
$0.04942 $1.16M — -0.78% 05/03/2026 $0.04886 $0.05400 $0.04671
$0.04982 $1.30M — +1.96% 05/02/2026 $0.04588 $0.05738 $0.04541
$0.04887 $2.93M — +6.52% 05/01/2026 $0.04484 $0.04631 $0.04430
$0.04589 $390.72K — +2.34% 04/30/2026 $0.04646 $0.04875 $0.04440
$0.04483 $1.17M — -3.51% 04/29/2026 $0.04542 $0.04985 $0.04373
$0.04645 $1.68M — +2.27% 04/28/2026 $0.04333 $0.04769 $0.04291
$0.04543 $2.07M — +4.85% 04/27/2026 $0.04022 $0.04388 $0.04004
$0.04337 $1.93M — +7.83% 04/26/2026 $0.03864 $0.04378 $0.03845
$0.04019 $1.43M — +4.01% 04/25/2026 $0.03864 $0.04035 $0.03836
$0.03871 $344.66K — +0.18% 04/24/2026 $0.03763 $0.04044 $0.03728
$0.03868 $681.24K — +2.79% 04/23/2026 $0.03730 $0.03770 $0.03605
$0.03765 $125.66K — +0.94% 04/22/2026 $0.03755 $0.03830 $0.03733
$0.03743 $189.82K — -0.32% 04/21/2026 $0.03822 $0.03854 $0.03661
$0.03746 $227.53K — -1.99% 04/20/2026 $0.03663 $0.03828 $0.03652
$0.03828 $369.88K — +4.50% 04/19/2026 $0.03905 $0.03959 $0.03644
$0.03659 $701.91K — -6.30% 04/18/2026 $0.03878 $0.04129 $0.03818
$0.03905 $1.15M — +0.70% 04/17/2026 $0.03691 $0.03914 $0.03610
$0.03884 $429.33K — +5.23% 04/16/2026 $0.03560 $0.03699 $0.03541
$0.03691 $426.34K — +3.68% 04/15/2026 $0.03544 $0.03581 $0.03495
$0.03563 $218.81K — +0.54% 04/14/2026 $0.03639 $0.03723 $0.03514
$0.03544 $584.97K — -2.61% 04/13/2026 $0.03582 $0.03900 $0.03478
$0.03636 $766.44K — +1.51% 04/12/2026 $0.03722 $0.03732 $0.03567
$0.03581 $197.68K — -3.79% 04/11/2026 $0.03739 $0.03792 $0.03639
$0.03721 $220.72K — -0.48% 04/10/2026 $0.03705 $0.03764 $0.03642
$0.03741 $207.94K — +0.97% 04/09/2026 $0.03704 $0.03730 $0.03612
$0.03696 $367.85K — -0.22% 04/08/2026 $0.03742 $0.03891 $0.03656
$0.03709 $458.27K — -0.88% 04/07/2026 $0.03763 $0.03767 $0.03558
$0.03743 $407.80K — -0.53% 04/06/2026 $0.03957 $0.03978 $0.03700
$0.03763 $748.42K — -4.90% 04/05/2026 $0.03857 $0.04529 $0.03841
$0.03957 $2.86M — +2.59% 04/04/2026 $0.03804 $0.03977 $0.03779
$0.03861 $558.32K — +1.50% 04/03/2026 $0.03834 $0.03930 $0.03707
$0.03802 $778.87K — -0.83% 04/02/2026 $0.03682 $0.04285 $0.03585
$0.03831 $2.46M — +4.05% 04/01/2026 $0.03591 $0.03711 $0.03539
$0.03683 $264.72K — +2.56% 03/31/2026 $0.03521 $0.03603 $0.03476
$0.03593 $198.81K — +2.04% 03/30/2026 $0.03443 $0.03639 $0.03437
$0.03524 $231.03K — +2.35% 03/29/2026 $0.03587 $0.03587 $0.03371
$0.03445 $248.19K — -3.96% 03/28/2026 $0.03675 $0.03687 $0.03583
$0.03589 $188.08K — -2.34% 03/27/2026 $0.03784 $0.03792 $0.03642
$0.03673 $169.17K — -2.93% 03/26/2026 $0.03930 $0.03957 $0.03737
$0.03783 $141.13K — -3.74% 03/25/2026 $0.03868 $0.03958 $0.03853
$0.03925 $179.81K — +1.47% 03/24/2026 $0.03856 $0.03874 $0.03755
$0.03864 $241.84K — +0.21% 03/23/2026 $0.03741 $0.03980 $0.03684
$0.03853 $206.12K — +2.99% 03/22/2026 $0.03829 $0.03867 $0.03680
$0.03733 $139.78K — -2.51% 03/21/2026 $0.03974 $0.03996 $0.03793
$0.03834 $150.37K — -3.52% 03/20/2026 $0.03947 $0.04034 $0.03879
$0.03975 $232.66K — +0.71% 03/19/2026 $0.04077 $0.04444 $0.03857
$0.03946 $1.36M — -3.21% 03/18/2026 $0.04118 $0.04248 $0.03980
$0.04078 $621.81K — -0.97% 03/17/2026 $0.04076 $0.04200 $0.04006
$0.04122 $243.83K — +1.13% 03/16/2026 $0.03999 $0.04084 $0.03965
$0.04074 $222.51K — +1.88% 03/15/2026 $0.03988 $0.04068 $0.03944
$0.03999 $310.07K — +0.28% 03/14/2026 $0.03889 $0.04160 $0.03796
$0.03983 $817.23K — +2.42% 03/13/2026 $0.03928 $0.04043 $0.03839
$0.03890 $439.95K — -0.97% 03/12/2026 $0.03933 $0.04382 $0.03863
$0.03922 $1.03M — -0.28% 03/11/2026 $0.03751 $0.04379 $0.03677
$0.03933 $1.95M — +4.85% 03/10/2026 $0.03603 $0.03993 $0.03583
$0.03758 $1.05M — +4.30% 03/09/2026 $0.03479 $0.03667 $0.03465
$0.03604 $300.86K — +3.59% 03/08/2026 $0.03648 $0.03653 $0.03400
$0.03474 $863.26K — -4.77% 03/07/2026 $0.04121 $0.04144 $0.03600
$0.03647 $668.14K — -11.50% 03/06/2026 $0.04089 $0.04342 $0.03907
$0.04122 $1.07M — +0.81% 03/05/2026 $0.04019 $0.04134 $0.03889
$0.04086 $403.21K — +1.67% 03/04/2026 $0.03861 $0.04137 $0.03757
$0.04025 $304.77K — +4.25% 03/03/2026 $0.03837 $0.03910 $0.03728
$0.03863 $154.17K — +0.68% 03/02/2026 $0.03758 $0.03958 $0.03726
$0.03820 $208.53K — +1.65% 03/01/2026 $0.03952 $0.04061 $0.03670
$0.03758 $261.48K — -4.91% 02/28/2026 $0.03867 $0.03956 $0.03651
$0.03950 $292.32K — +2.15% 02/27/2026 $0.03809 $0.04244 $0.03777
$0.03872 $924.64K — +1.65% 02/26/2026 $0.03893 $0.03917 $0.03703
$0.03815 $281.03K — -2.00% 02/25/2026 $0.03739 $0.04009 $0.03737
$0.03890 $467.64K — +4.04% 02/24/2026 $0.03725 $0.03862 $0.03679
$0.03745 $611.45K — +0.54% 02/23/2026 $0.03855 $0.03856 $0.03580
$0.03720 $412.93K — -3.50% 02/22/2026 $0.04063 $0.04068 $0.03828
$0.03859 $314.29K — -5.02% 02/21/2026 $0.04334 $0.04338 $0.04042
$0.04063 $395.67K — -6.25% 02/20/2026 $0.04134 $0.04554 $0.04134
$0.04338 $1.23M — +4.93% 02/19/2026 $0.04468 $0.04800 $0.03959
$0.04133 $1.67M — -7.50% 02/18/2026 $0.04267 $0.05035 $0.04101
$0.04470 $2.70M — +4.76% 02/17/2026 $0.04394 $0.04401 $0.04189
$0.04264 $128.83K — -2.96% 02/16/2026 $0.04317 $0.04421 $0.04218
$0.04393 $188.83K — +1.76% 02/15/2026 $0.04490 $0.04562 $0.04240
$0.04316 $384.18K — -3.88% 02/14/2026 $0.04481 $0.04577 $0.04393
$0.04497 $210.20K — +0.36% 02/13/2026 $0.04381 $0.04517 $0.04235
$0.04482 $154.96K — +2.31% 02/12/2026 $0.04304 $0.04466 $0.04219
$0.04374 $186.74K — +1.63% 02/11/2026 $0.04331 $0.04391 $0.04144
$0.04304 $365.44K — -0.62% 02/10/2026 $0.04447 $0.04463 $0.04283
$0.04330 $139.93K — -2.63% 02/09/2026 $0.04482 $0.04550 $0.04316
$0.04436 $148.21K — -1.03% 02/08/2026 $0.04600 $0.04605 $0.04410
$0.04482 $127.73K — -2.57% 02/07/2026 $0.04648 $0.04688 $0.04431
$0.04601 $222.16K — -1.01% 02/06/2026 $0.04174 $0.04773 $0.03755
$0.04648 $619.36K — +11.36% 02/05/2026 $0.04836 $0.04871 $0.04138
$0.04169 $644.03K — -13.79% 02/04/2026 $0.04905 $0.05010 $0.04652
$0.04844 $180.31K — -1.24% 02/03/2026 $0.05015 $0.05093 $0.04693
$0.04893 $280.22K — -2.43% 02/02/2026 $0.04898 $0.05150 $0.04803
$0.05032 $407.29K — +2.74% 02/01/2026 $0.04997 $0.05196 $0.04718
$0.04901 $636.52K — -1.92% 01/31/2026 $0.05996 $0.06020 $0.04616
$0.04994 $915.38K — -16.71% 01/30/2026 $0.05818 $0.06040 $0.05539
$0.06004 $354.72K — +3.20% 01/29/2026 $0.06350 $0.06356 $0.05760
$0.05829 $504.93K — -8.20% 01/28/2026 $0.06524 $0.06645 $0.06300
$0.06350 $424.74K — -2.67% 01/27/2026 $0.06468 $0.06552 $0.06233
$0.06518 $578.96K — +0.77% 01/26/2026 $0.06222 $0.06630 $0.06193
$0.06468 $862.12K — +3.95% 01/25/2026 $0.06560 $0.06979 $0.06104
$0.06235 $2.11M — -4.95% 01/24/2026 $0.06058 $0.06759 $0.05995
$0.06548 $973.90K — +8.09% 01/23/2026 $0.06491 $0.06662 $0.06020
$0.06055 $321.09K — -6.72% 01/22/2026 $0.06628 $0.06770 $0.06461
$0.06498 $229.87K — -1.96% 01/21/2026 $0.06532 $0.06803 $0.06438
$0.06632 $558.00K — +1.53% 01/20/2026 $0.06915 $0.07050 $0.06480
$0.06532 $797.92K — -5.54% 01/19/2026 $0.07131 $0.07131 $0.06000
$0.06917 $1.44M — -3.00% 01/18/2026 $0.07161 $0.07716 $0.07113
$0.07125 $1.33M — -0.50% 01/17/2026 $0.07422 $0.08015 $0.07123
$0.07158 $1.86M — -3.56% 01/16/2026 $0.07247 $0.07496 $0.07113
$0.07420 $665.26K — +2.39% 01/15/2026 $0.07105 $0.07860 $0.06934
$0.07251 $2.03M — +2.05% 01/14/2026 $0.06997 $0.07294 $0.06959
$0.07109 $705.67K — +1.60% 01/13/2026 $0.06937 $0.07092 $0.06717
$0.06986 $872.42K — +0.71% 01/12/2026 $0.06712 $0.07700 $0.06620
$0.06940 $2.67M — +3.40% 01/11/2026 $0.07115 $0.07439 $0.06649
$0.06706 $741.90K — -5.75% 01/10/2026 $0.07437 $0.07468 $0.07070
$0.07115 $848.06K — -4.33% 01/09/2026 $0.07274 $0.07573 $0.07071
$0.07434 $896.77K — +2.20% 01/08/2026 $0.07023 $0.07340 $0.06824
$0.07281 $1.90M — +3.67% 01/07/2026 $0.07074 $0.07190 $0.06748
$0.07022 $831.24K — -0.74% 01/06/2026 $0.06880 $0.07155 $0.06701
$0.07080 $1.12M — +2.91% 01/05/2026 $0.06953 $0.07060 $0.06676
$0.06881 $668.41K — -1.04% 01/04/2026 $0.06717 $0.07120 $0.06655
$0.06944 $1.16M — +3.38% 01/03/2026 $0.06809 $0.06933 $0.06600
$0.06717 $761.34K — -1.35% 01/02/2026 $0.06863 $0.06890 $0.06640
$0.06809 $1.12M — -0.79% 01/01/2026 $0.06546 $0.06954 $0.06461
$0.06862 $1.32M — +4.83% 12/31/2025 $0.06542 $0.06846 $0.06368
$0.06548 $1.94M — +0.09% 12/30/2025 $0.06263 $0.06650 $0.06120
$0.06542 $1.58M — +4.45% 12/29/2025 $0.06531 $0.06684 $0.06105
$0.06267 $1.41M — -4.04% 12/28/2025 $0.06456 $0.06924 $0.06281
$0.06531 $2.50M — +1.16% 12/27/2025 $0.06694 $0.06749 $0.06140
$0.06457 $1.66M — -3.54% 12/26/2025 $0.06691 $0.09027 $0.06501
$0.06694 $4.91M — +0.04% 12/25/2025 $0.06795 $0.07100 $0.06669
$0.06693 $598.71K — -1.50% 12/24/2025 $0.06905 $0.06982 $0.06668
$0.06805 $341.80K — -1.45% 12/23/2025 $0.06811 $0.07129 $0.06661
$0.06908 $935.14K — +1.42% 12/22/2025 $0.07006 $0.07026 $0.06700
$0.06804 $902.42K — -2.88% 12/21/2025 $0.07531 $0.07534 $0.06890
$0.07003 $406.55K — -7.01% 12/20/2025 $0.07433 $0.07648 $0.07408
$0.07533 $258.68K — +1.35% 12/19/2025 $0.07338 $0.07641 $0.07149
$0.07419 $859.97K — +1.10% 12/18/2025 $0.07931 $0.08038 $0.07203
$0.07337 $723.14K — -7.49% 12/17/2025 $0.07780 $0.08400 $0.07253
$0.07936 $2.50M — +2.01% 12/16/2025 $0.07199 $0.07973 $0.07073
$0.07785 $946.19K — +8.14% 12/15/2025 $0.07286 $0.07673 $0.06957
$0.07207 $526.81K — -1.08% 12/14/2025 $0.07530 $0.07574 $0.07164
$0.07248 $178.55K — -3.75% 12/13/2025 $0.07616 $0.07647 $0.07429
$0.07533 $133.85K — -1.09% 12/12/2025 $0.07537 $0.07782 $0.07140
$0.07603 $558.08K — +0.88% 12/11/2025 $0.07835 $0.07874 $0.07300
$0.07529 $431.38K — -3.91% 12/10/2025 $0.08323 $0.08349 $0.07781
$0.07844 $423.52K — -5.76% 12/09/2025 $0.08147 $0.08557 $0.07971
$0.08325 $320.13K — +2.18% 12/08/2025 $0.08049 $0.08414 $0.07934
$0.08170 $227.11K — +1.50% 12/07/2025 $0.08545 $0.08668 $0.08014
$0.08049 $372.77K — -5.80% 12/06/2025 $0.08263 $0.08565 $0.08136
$0.08538 $284.72K — +3.33% 12/05/2025 $0.08555 $0.08798 $0.08102
$0.08283 $762.10K — -3.18% 12/04/2025 $0.08654 $0.08880 $0.08365
$0.08555 $521.58K — -1.14% 12/03/2025 $0.08815 $0.09450 $0.08564
$0.08645 $1.06M — -1.93% 12/02/2025 $0.08255 $0.08940 $0.08098
$0.08815 $970.92K — +6.78% 12/01/2025 $0.08856 $0.08873 $0.08039
$0.08257 $1.25M — -6.76% 11/30/2025 $0.09630 $0.09640 $0.08710
$0.08862 $1.60M — -7.98% 11/29/2025 $0.09861 $0.1028 $0.09395
$0.09630 $1.91M — -2.34% 11/28/2025 $0.1009 $0.1053 $0.09413
$0.09862 $8.64M — -2.29% 11/27/2025 $0.09123 $0.1052 $0.08999
$0.1009 $4.81M — +10.64% 11/26/2025 $0.08981 $0.09427 $0.08657
$0.09127 $2.15M — +1.63% 11/25/2025 $0.08923 $0.09110 $0.08705
$0.08986 $1.27M — +0.71% 11/24/2025 $0.09192 $0.09963 $0.08894
$0.08925 $4.91M — -2.90% 11/23/2025 $0.08394 $0.09580 $0.08231
$0.09191 $3.81M — +9.49% 11/22/2025 $0.09161 $0.09579 $0.08121
$0.08395 $2.71M — -8.36% 11/21/2025 $0.07853 $0.09409 $0.07239
$0.09161 $7.55M — +16.66% 11/20/2025 $0.07732 $0.08116 $0.07428
$0.07855 $1.01M — +1.59% 11/19/2025 $0.07768 $0.07818 $0.07258
$0.07744 $470.77K — -0.31% 11/18/2025 $0.07672 $0.07940 $0.07437
$0.07778 $460.07K — +1.38% 11/17/2025 $0.07911 $0.08128 $0.07552
$0.07672 $624.84K — -3.02% 11/16/2025 $0.08186 $0.08314 $0.07646
$0.07945 $899.03K — -2.94% 11/15/2025 $0.08086 $0.08407 $0.08053
$0.08187 $651.37K — +1.25% 11/14/2025 $0.08551 $0.08746 $0.08006
$0.08081 $2.13M — -5.50% 11/13/2025 $0.08647 $0.08955 $0.08152
$0.08558 $1.71M — -1.03% 11/12/2025 $0.08300 $0.09258 $0.08234
$0.08649 $2.35M — +4.20% 11/11/2025 $0.09003 $0.09018 $0.08263
$0.08313 $765.41K — -7.66% 11/10/2025 $0.08978 $0.09259 $0.08791
$0.09009 $718.89K — +0.35% 11/09/2025 $0.08865 $0.09123 $0.08410
$0.08977 $1.60M — +1.26% 11/08/2025 $0.09187 $0.09405 $0.08627
$0.08867 $970.28K — -3.48% 11/07/2025 $0.08712 $0.09798 $0.08265
$0.09190 $3.10M — +5.49% 11/06/2025 $0.1145 $0.1290 $0.07784
$0.08716 $10.84M — -23.90% 11/05/2025 $0.08411 $0.1450 $0.07962
$0.1143 $10.19M — +35.93% 11/04/2025 $0.08442 $0.08854 $0.07858
$0.08398 $1.32M — -0.52%
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