CoinXview PortfolioApp
EN
Coin: 1,251Exchanges: 22Market cap: $2.67T +0.30%Vol 24h: $16.34BDominance: BTC 58.4% ETH 10.3%ETH gas: 0.07 gweiFear & Greed: 62/100

Mantle (MNT) price history

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

Monthly returns MNT

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-24%-13%+9.2%-10.0%+6.4%-38%-4.6%+39%+28%-32%——-51%
2025-1.5%-42%+11%-6.5%-8.4%-13%+26%+58%+51%-18%-27%-9.6%-23%
2024-9.0%+53%+47%-27%+4.0%-21%-8.6%-16%+3.2%-4.2%+51%+39%+95%
2023———————-14%-11%-4.9%+42%+19%+24%
Monthly average-11%-0.7%+22%-15%+0.6%-24%+4.2%+17%+18%-8.9%+22%+16%
Up years0/31/33/30/32/30/31/32/43/40/32/32/3

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
10/31/2026$0.4758$0.4774$0.4713 $0.4758$1.64M$1.57B+0.00%
10/30/2026$0.4703$0.4879$0.4608 $0.4758$10.69M$1.57B+1.17%
10/29/2026$0.5076$0.5083$0.4691 $0.4703$15.33M$1.55B-7.35%
10/28/2026$0.5145$0.5395$0.4973 $0.5076$13.57M$1.68B-1.34%
10/27/2026$0.5138$0.5215$0.5072 $0.5145$6.68M$1.70B+0.14%
10/26/2026$0.5167$0.5197$0.5101 $0.5138$4.59M$1.70B-0.56%
10/25/2026$0.5107$0.5257$0.5079 $0.5167$4.02M$1.71B+1.17%
10/24/2026$0.5247$0.5247$0.5014 $0.5107$5.16M$1.69B-2.67%
10/23/2026$0.5303$0.5407$0.5208 $0.5247$5.85M$1.73B-1.06%
10/22/2026$0.5572$0.5629$0.5292 $0.5303$8.08M$1.75B-4.83%
10/21/2026$0.5355$0.5620$0.5348 $0.5572$6.57M$1.84B+4.05%
10/20/2026$0.5344$0.5420$0.5259 $0.5355$6.90M$1.77B+0.21%
10/19/2026$0.5301$0.5382$0.5271 $0.5344$5.35M$1.76B+0.81%
10/18/2026$0.5284$0.5321$0.5182 $0.5301$5.99M$1.75B+0.32%
10/17/2026$0.5374$0.5443$0.5215 $0.5284$5.38M$1.74B-1.67%
10/16/2026$0.5313$0.5465$0.5290 $0.5374$7.68M$1.77B+1.15%
10/15/2026$0.5237$0.5333$0.5081 $0.5313$10.38M$1.75B+1.45%
10/14/2026$0.5414$0.5470$0.5174 $0.5237$8.31M$1.73B-3.27%
10/13/2026$0.5373$0.5513$0.5247 $0.5414$10.76M$1.79B+0.76%
10/12/2026$0.5661$0.5796$0.5360 $0.5373$9.16M$1.77B-5.09%
10/11/2026$0.5688$0.5765$0.5568 $0.5661$5.74M$1.87B-0.47%
10/10/2026$0.5530$0.5720$0.5494 $0.5688$6.30M$1.88B+2.86%
10/09/2026$0.5542$0.5577$0.5437 $0.5530$9.50M$1.83B-0.22%
10/08/2026$0.5818$0.5829$0.5428 $0.5542$10.30M$1.83B-4.74%
10/07/2026$0.5915$0.5953$0.5713 $0.5818$11.30M$1.92B-1.64%
10/06/2026$0.6522$0.6527$0.5500 $0.5915$14.51M$1.95B-9.31%
10/05/2026$0.6643$0.6682$0.6446 $0.6522$8.30M$2.15B-1.82%
10/04/2026$0.6435$0.6648$0.6360 $0.6643$6.30M$2.19B+3.23%
10/03/2026$0.6536$0.6538$0.6340 $0.6435$5.51M$2.13B-1.55%
10/02/2026$0.6813$0.6898$0.6484 $0.6536$11.45M$2.16B-4.07%
10/01/2026$0.6973$0.7015$0.6750 $0.6813$9.89M—-2.29%
09/30/2026$0.6653$0.7045$0.6635 $0.6973$13.57M—+4.81%
09/29/2026$0.6650$0.6741$0.6559 $0.6653$9.25M—+0.05%
09/28/2026$0.6752$0.6793$0.6450 $0.6650$18.35M—-1.51%
09/27/2026$0.6941$0.6948$0.6686 $0.6752$13.38M—-2.72%
09/26/2026$0.6734$0.7157$0.6679 $0.6941$15.33M—+3.07%
09/25/2026$0.6775$0.6840$0.6585 $0.6734$13.89M—-0.61%
09/24/2026$0.6532$0.6988$0.6506 $0.6775$26.49M—+3.72%
09/23/2026$0.6690$0.6973$0.6416 $0.6532$23.18M—-2.36%
09/22/2026$0.6515$0.6720$0.6360 $0.6690$21.03M—+2.69%
09/21/2026$0.6071$0.6568$0.6036 $0.6515$21.55M—+7.31%
09/20/2026$0.6226$0.6277$0.5852 $0.6071$11.08M—-2.49%
09/19/2026$0.6250$0.6463$0.6014 $0.6226$13.93M—-0.38%
09/18/2026$0.5704$0.6282$0.5681 $0.6250$17.63M—+9.57%
09/17/2026$0.5522$0.5719$0.5513 $0.5704$8.89M—+3.30%
09/16/2026$0.5442$0.5535$0.5399 $0.5522$6.39M—+1.47%
09/15/2026$0.5726$0.5823$0.5376 $0.5442$9.61M—-4.96%
09/14/2026$0.5573$0.5771$0.5553 $0.5726$7.86M—+2.75%
09/13/2026$0.5575$0.5698$0.5502 $0.5573$7.26M—-0.04%
09/12/2026$0.5811$0.5843$0.5567 $0.5575$5.38M—-4.06%
09/11/2026$0.5686$0.6075$0.5650 $0.5811$11.50M—+2.20%
09/10/2026$0.6011$0.6022$0.5678 $0.5686$7.19M—-5.41%
09/09/2026$0.6368$0.6537$0.5986 $0.6011$10.70M—-5.61%
09/08/2026$0.6210$0.6466$0.6127 $0.6368$12.21M—+2.54%
09/07/2026$0.6085$0.6691$0.6064 $0.6210$17.38M—+2.05%
09/06/2026$0.5878$0.6123$0.5847 $0.6085$6.99M—+3.52%
09/05/2026$0.5742$0.5897$0.5705 $0.5878$3.86M—+2.37%
09/04/2026$0.5689$0.5921$0.5613 $0.5742$9.58M—+0.93%
09/03/2026$0.5635$0.5785$0.5562 $0.5689$7.56M—+0.96%
09/02/2026$0.5368$0.5637$0.5343 $0.5635$7.75M—+4.97%
09/01/2026$0.5466$0.5552$0.5300 $0.5368$8.56M—-1.79%
08/31/2026$0.5481$0.5778$0.5443 $0.5466$12.32M—-0.27%
08/30/2026$0.5192$0.5932$0.5148 $0.5481$14.58M—+5.57%
08/29/2026$0.5081$0.5216$0.5018 $0.5192$4.53M—+2.18%
08/28/2026$0.5167$0.5280$0.5048 $0.5081$10.44M—-1.66%
08/27/2026$0.5053$0.5600$0.4880 $0.5167$16.98M—+2.26%
08/26/2026$0.5173$0.5178$0.4874 $0.5053$9.01M—-2.32%
08/25/2026$0.5156$0.5281$0.5085 $0.5173$10.87M—+0.33%
08/24/2026$0.5118$0.5455$0.5000 $0.5156$20.86M—+0.74%
08/23/2026$0.4827$0.5257$0.4708 $0.5118$14.45M—+6.03%
08/22/2026$0.5169$0.5490$0.4547 $0.4827$23.68M—-6.62%
08/21/2026$0.5166$0.5342$0.4982 $0.5169$16.74M—+0.06%
08/20/2026$0.4674$0.5196$0.4511 $0.5166$20.16M$1.71B+10.53%
08/19/2026$0.4269$0.4699$0.4261 $0.4674$8.00M$1.54B+9.49%
08/18/2026$0.4396$0.4430$0.4232 $0.4269$5.49M$1.41B-2.89%
08/17/2026$0.4482$0.4514$0.4394 $0.4396$3.37M$1.45B-1.92%
08/16/2026$0.4333$0.4555$0.4330 $0.4482$3.52M$1.48B+3.44%
08/15/2026$0.4432$0.4432$0.4329 $0.4333$2.31M$1.43B-2.23%
08/14/2026$0.4485$0.4493$0.4420 $0.4432$3.33M$1.46B-1.18%
08/13/2026$0.4586$0.4651$0.4465 $0.4485$6.34M$1.48B-2.20%
08/12/2026$0.4352$0.4675$0.4296 $0.4586$10.01M$1.51B+5.38%
08/11/2026$0.4455$0.4556$0.4325 $0.4352$7.94M$1.44B-2.31%
08/10/2026$0.4235$0.4535$0.4227 $0.4455$8.77M$1.47B+5.19%
08/09/2026$0.4297$0.4311$0.4221 $0.4235$3.86M$1.40B-1.44%
08/08/2026$0.4185$0.4330$0.4169 $0.4297$5.84M$1.42B+2.68%
08/07/2026$0.4094$0.4189$0.4082 $0.4185$5.17M$1.38B+2.22%
08/06/2026$0.4072$0.4100$0.4019 $0.4094$4.85M$1.35B+0.54%
08/05/2026$0.4014$0.4074$0.3996 $0.4072$4.44M$1.34B+1.44%
08/04/2026$0.3970$0.4048$0.3954 $0.4014$5.82M$1.33B+1.11%
08/03/2026$0.3985$0.3999$0.3915 $0.3970$4.65M$1.31B-0.38%
08/02/2026$0.3949$0.3999$0.3940 $0.3985$2.59M$1.32B+0.91%
08/01/2026$0.3926$0.3983$0.3912 $0.3949$3.83M$1.30B+0.59%
07/31/2026$0.3973$0.3989$0.3901 $0.3926$3.68M$1.30B-1.18%
07/30/2026$0.3966$0.3991$0.3954 $0.3973$3.57M$1.31B+0.18%
07/29/2026$0.4019$0.4045$0.3864 $0.3966$7.09M$1.31B-1.32%
07/28/2026$0.4007$0.4040$0.3943 $0.4019$5.65M$1.33B+0.30%
07/27/2026$0.4163$0.4166$0.3972 $0.4007$7.94M$1.32B-3.75%
07/26/2026$0.4118$0.4169$0.4090 $0.4163$3.62M$1.37B+1.09%
07/25/2026$0.4105$0.4136$0.4065 $0.4118$4.93M$1.36B+0.32%
07/24/2026$0.4073$0.4135$0.4063 $0.4105$6.65M$1.36B+0.79%
07/23/2026$0.4211$0.4220$0.4055 $0.4073$6.26M$1.35B-3.28%
07/22/2026$0.4295$0.4312$0.4169 $0.4211$5.62M$1.39B-1.96%
07/21/2026$0.4251$0.4326$0.4239 $0.4295$5.16M$1.42B+1.04%
07/20/2026$0.4245$0.4293$0.4212 $0.4251$7.50M$1.40B+0.14%
07/19/2026$0.4202$0.4259$0.4174 $0.4245$5.30M$1.40B+1.02%
07/18/2026$0.4264$0.4280$0.4133 $0.4202$6.61M$1.39B-1.45%
07/17/2026$0.4417$0.4443$0.4246 $0.4264$9.80M$1.41B-3.46%
07/16/2026$0.4257$0.4538$0.4246 $0.4417$11.70M$1.46B+3.76%
07/15/2026$0.4231$0.4324$0.4171 $0.4257$7.41M$1.41B+0.61%
07/14/2026$0.4214$0.4301$0.4181 $0.4231$8.95M$1.40B+0.40%
07/13/2026$0.4180$0.4273$0.4160 $0.4214$7.47M$1.39B+0.81%
07/12/2026$0.4225$0.4256$0.4162 $0.4180$6.54M$1.38B-1.07%
07/11/2026$0.4298$0.4327$0.4224 $0.4225$7.15M$1.40B-1.70%
07/10/2026$0.4291$0.4342$0.4269 $0.4298$6.95M$1.42B+0.16%
07/09/2026$0.4214$0.4344$0.4203 $0.4291$7.95M$1.42B+1.83%
07/08/2026$0.4224$0.4245$0.4102 $0.4214$10.75M$1.39B-0.24%
07/07/2026$0.4417$0.4442$0.4190 $0.4224$8.71M$1.39B-4.37%
07/06/2026$0.4414$0.4460$0.4301 $0.4417$8.57M$1.46B+0.07%
07/05/2026$0.4536$0.4536$0.4326 $0.4414$7.96M$1.46B-2.69%
07/04/2026$0.4500$0.4570$0.4394 $0.4536$9.61M$1.50B+0.80%
07/03/2026$0.4370$0.4518$0.4310 $0.4500$10.37M$1.49B+2.97%
07/02/2026$0.4232$0.4459$0.4221 $0.4370$10.04M$1.44B+3.26%
07/01/2026$0.4116$0.4269$0.4011 $0.4232$13.51M$1.40B+2.82%
06/30/2026$0.4290$0.4319$0.4100 $0.4116$10.47M$1.36B-4.06%
06/29/2026$0.4273$0.4311$0.4201 $0.4290$9.51M$1.42B+0.40%
06/28/2026$0.4366$0.4386$0.4224 $0.4273$6.86M$1.41B-2.13%
06/27/2026$0.4385$0.4515$0.4330 $0.4366$7.03M$1.44B-0.43%
06/26/2026$0.4423$0.4461$0.4161 $0.4385$21.45M$1.45B-0.86%
06/25/2026$0.5036$0.5107$0.4389 $0.4423$21.13M$1.46B-12.17%
06/24/2026$0.5157$0.5192$0.4906 $0.5036$10.26M$1.66B-2.35%
06/23/2026$0.5341$0.5344$0.5100 $0.5157$7.74M$1.70B-3.45%
06/22/2026$0.5295$0.5417$0.5294 $0.5341$8.03M$1.76B+0.87%
06/21/2026$0.5361$0.5383$0.5279 $0.5295$5.70M$1.75B-1.23%
06/20/2026$0.5300$0.5372$0.5251 $0.5361$4.89M$1.77B+1.15%
06/19/2026$0.5316$0.5330$0.5175 $0.5300$7.28M$1.75B-0.30%
06/18/2026$0.5428$0.5474$0.5211 $0.5316$8.24M$1.76B-2.06%
06/17/2026$0.5581$0.5715$0.5360 $0.5428$13.38M$1.79B-2.74%
06/16/2026$0.5774$0.5813$0.5512 $0.5581$10.96M$1.84B-3.34%
06/15/2026$0.5690$0.5948$0.5653 $0.5774$11.88M$1.91B+1.48%
06/14/2026$0.5572$0.5792$0.5516 $0.5690$8.04M$1.88B+2.12%
06/13/2026$0.5371$0.5580$0.5368 $0.5572$5.91M$1.84B+3.74%
06/12/2026$0.5417$0.5456$0.5357 $0.5371$8.39M$1.77B-0.85%
06/11/2026$0.5289$0.5452$0.5287 $0.5417$7.72M$1.79B+2.42%
06/10/2026$0.5366$0.5417$0.5250 $0.5289$9.83M$1.75B-1.43%
06/09/2026$0.5477$0.5483$0.5254 $0.5366$11.38M$1.77B-2.03%
06/08/2026$0.5437$0.5544$0.5411 $0.5477$20.47M$1.81B+0.74%
06/07/2026$0.5147$0.5447$0.5138 $0.5437$13.06M$1.80B+5.63%
06/06/2026$0.5189$0.5250$0.5061 $0.5147$12.06M$1.70B-0.81%
06/05/2026$0.5565$0.5573$0.5100 $0.5189$21.63M$1.71B-6.76%
06/04/2026$0.5965$0.6030$0.5477 $0.5565$25.83M$1.84B-6.71%
06/03/2026$0.6066$0.6148$0.5922 $0.5965$14.18M$1.97B-1.67%
06/02/2026$0.6370$0.6387$0.6044 $0.6066$20.84M$2.00B-4.77%
06/01/2026$0.6677$0.6695$0.6220 $0.6370$34.96M$2.10B-4.60%
05/31/2026$0.6785$0.6925$0.6589 $0.6677$17.82M$2.20B-1.59%
05/30/2026$0.6435$0.7015$0.6433 $0.6785$23.81M$2.24B+5.44%
05/29/2026$0.6304$0.6489$0.6269 $0.6435$10.46M$2.13B+2.08%
05/28/2026$0.6281$0.6340$0.6180 $0.6304$15.23M$2.08B+0.37%
05/27/2026$0.6371$0.6399$0.6252 $0.6281$9.73M$2.07B-1.41%
05/26/2026$0.6540$0.6547$0.6336 $0.6371$11.91M$2.10B-2.58%
05/25/2026$0.6522$0.6582$0.6430 $0.6540$7.56M$2.16B+0.28%
05/24/2026$0.6659$0.6684$0.6464 $0.6522$8.40M$2.15B-2.06%
05/23/2026$0.6370$0.6699$0.6350 $0.6659$11.14M$2.20B+4.54%
05/22/2026$0.6785$0.6847$0.6363 $0.6370$11.74M$2.10B-6.12%
05/21/2026$0.6659$0.6982$0.6659 $0.6785$20.95M$2.24B+1.89%
05/20/2026$0.6235$0.6659$0.6180 $0.6659$10.44M$2.20B+6.80%
05/19/2026$0.6283$0.6334$0.6228 $0.6235$6.55M$2.06B-0.76%
05/18/2026$0.6344$0.6370$0.6193 $0.6283$10.09M$2.07B-0.96%
05/17/2026$0.6429$0.6467$0.6280 $0.6344$7.41M$2.09B-1.32%
05/16/2026$0.6664$0.6673$0.6400 $0.6429$8.37M$2.12B-3.53%
05/15/2026$0.6953$0.6980$0.6604 $0.6664$15.58M$2.20B-4.16%
05/14/2026$0.6719$0.7044$0.6633 $0.6953$23.03M$2.30B+3.48%
05/13/2026$0.6678$0.6794$0.6471 $0.6719$19.35M$2.22B+0.61%
05/12/2026$0.6973$0.6973$0.6628 $0.6678$16.14M$2.21B-4.23%
05/11/2026$0.7137$0.7141$0.6920 $0.6973$14.09M$2.30B-2.30%
05/10/2026$0.6826$0.7149$0.6799 $0.7137$18.05M$2.36B+4.56%
05/09/2026$0.6845$0.6949$0.6811 $0.6826$12.83M$2.25B-0.28%
05/08/2026$0.6623$0.6857$0.6599 $0.6845$16.68M$2.26B+3.35%
05/07/2026$0.6676$0.6705$0.6542 $0.6623$14.37M$2.19B-0.79%
05/06/2026$0.6460$0.6762$0.6454 $0.6676$14.97M$2.20B+3.34%
05/05/2026$0.6400$0.6499$0.6389 $0.6460$10.88M$2.13B+0.94%
05/04/2026$0.6318$0.6446$0.6289 $0.6400$12.13M$2.11B+1.30%
05/03/2026$0.6308$0.6357$0.6260 $0.6318$5.87M$2.09B+0.16%
05/02/2026$0.6311$0.6341$0.6280 $0.6308$4.50M$2.08B-0.05%
05/01/2026$0.6278$0.6369$0.6266 $0.6311$6.85M$2.08B+0.53%
04/30/2026$0.6246$0.6298$0.6213 $0.6278$6.96M$2.07B+0.51%
04/29/2026$0.6309$0.6404$0.6188 $0.6246$12.20M$2.06B-1.00%
04/28/2026$0.6376$0.6382$0.6282 $0.6309$7.83M$2.07B-1.05%
04/27/2026$0.6544$0.6631$0.6294 $0.6376$14.91M$2.09B-2.57%
04/26/2026$0.6591$0.6593$0.6510 $0.6544$9.25M$2.15B-0.71%
04/25/2026$0.6479$0.6639$0.6459 $0.6591$11.41M$2.16B+1.73%
04/24/2026$0.6471$0.6546$0.6421 $0.6479$13.52M$2.12B+0.12%
04/23/2026$0.6444$0.6482$0.6305 $0.6471$12.82M$2.12B+0.42%
04/22/2026$0.6311$0.6526$0.6255 $0.6444$16.21M$2.11B+2.11%
04/21/2026$0.6303$0.6487$0.6228 $0.6311$149.68M$2.07B+0.13%
04/20/2026$0.6218$0.6481$0.6071 $0.6303$584.00M$2.07B+1.37%
04/19/2026$0.6607$0.6652$0.6195 $0.6218$422.48M$2.04B-5.89%
04/18/2026$0.6817$0.6869$0.6607 $0.6607$11.87M$2.17B-3.08%
04/17/2026$0.6731$0.6950$0.6593 $0.6817$15.99M$2.23B+1.28%
04/16/2026$0.6649$0.6777$0.6482 $0.6731$14.71M$2.21B+1.23%
04/15/2026$0.6544$0.6683$0.6510 $0.6649$9.27M$2.18B+1.60%
04/14/2026$0.6827$0.6878$0.6517 $0.6544$14.60M$2.15B-4.15%
04/13/2026$0.6646$0.6842$0.6599 $0.6827$10.01M$2.24B+2.72%
04/12/2026$0.6802$0.6806$0.6624 $0.6646$7.45M$2.18B-2.29%
04/11/2026$0.6928$0.6940$0.6738 $0.6802$8.53M$2.23B-1.82%
04/10/2026$0.6656$0.6954$0.6620 $0.6928$11.17M$2.27B+4.09%
04/09/2026$0.6587$0.6712$0.6546 $0.6656$9.09M$2.18B+1.05%
04/08/2026$0.6748$0.6882$0.6564 $0.6587$13.52M$2.16B-2.39%
04/07/2026$0.6551$0.6770$0.6369 $0.6748$13.04M$2.21B+3.01%
04/06/2026$0.6708$0.6814$0.6536 $0.6551$12.41M$2.15B-2.34%
04/05/2026$0.6694$0.6717$0.6521 $0.6708$8.90M$2.20B+0.21%
04/04/2026$0.6754$0.6761$0.6689 $0.6694$4.99M$2.19B-0.89%
04/03/2026$0.6722$0.6808$0.6715 $0.6754$6.61M$2.21B+0.48%
04/02/2026$0.7008$0.7027$0.6664 $0.6722$11.71M$2.20B-4.08%
04/01/2026$0.6974$0.7089$0.6922 $0.7008$15.44M$2.30B+0.49%
03/31/2026$0.6871$0.6983$0.6764 $0.6974$14.55M$2.29B+1.50%
03/30/2026$0.6717$0.6969$0.6706 $0.6871$11.76M$2.25B+2.29%
03/29/2026$0.6730$0.6803$0.6644 $0.6717$7.39M$2.20B-0.19%
03/28/2026$0.6745$0.6878$0.6679 $0.6730$7.33M$2.21B-0.22%
03/27/2026$0.6958$0.7043$0.6692 $0.6745$11.55M$2.21B-3.06%
03/26/2026$0.7405$0.7439$0.6900 $0.6958$13.30M$2.28B-6.04%
03/25/2026$0.7161$0.7480$0.7128 $0.7405$19.15M$2.43B+3.41%
03/24/2026$0.7058$0.7186$0.6992 $0.7161$13.26M$2.35B+1.46%
03/23/2026$0.7108$0.7252$0.6718 $0.7058$35.37M$2.31B-0.70%
03/22/2026$0.7370$0.7438$0.7056 $0.7108$14.33M$2.33B-3.55%
03/21/2026$0.7513$0.7581$0.7344 $0.7370$7.36M$2.42B-1.90%
03/20/2026$0.7500$0.7647$0.7388 $0.7513$12.48M$2.46B+0.17%
03/19/2026$0.7750$0.7774$0.7241 $0.7500$16.76M$2.46B-3.23%
03/18/2026$0.8374$0.8528$0.7346 $0.7750$38.66M$2.54B-7.45%
03/17/2026$0.8667$0.8698$0.8244 $0.8374$20.76M$2.74B-3.38%
03/16/2026$0.8044$0.8674$0.7874 $0.8667$24.10M$2.84B+7.74%
03/15/2026$0.7959$0.8123$0.7696 $0.8044$19.60M$2.64B+1.07%
03/14/2026$0.7155$0.8077$0.7072 $0.7959$39.75M$2.61B+11.24%
03/13/2026$0.7170$0.7390$0.7101 $0.7155$21.47M$2.35B-0.21%
03/12/2026$0.6908$0.7191$0.6906 $0.7170$11.50M$2.35B+3.79%
03/11/2026$0.7001$0.7031$0.6901 $0.6908$9.50M$2.26B-1.33%
03/10/2026$0.6687$0.7078$0.6684 $0.7001$15.03M$2.29B+4.70%
03/09/2026$0.6489$0.6750$0.6477 $0.6687$9.70M$2.19B+3.05%
03/08/2026$0.6742$0.6797$0.6473 $0.6489$11.52M$2.13B-3.75%
03/07/2026$0.6841$0.6856$0.6723 $0.6742$5.60M$2.21B-1.45%
03/06/2026$0.7008$0.7045$0.6718 $0.6841$10.83M$2.24B-2.38%
03/05/2026$0.6933$0.7334$0.6865 $0.7008$15.04M$2.30B+1.08%
03/04/2026$0.6900$0.7146$0.6745 $0.6933$16.74M$2.27B+0.48%
03/03/2026$0.6585$0.6959$0.6541 $0.6900$16.38M$2.25B+4.78%
03/02/2026$0.6364$0.6616$0.6233 $0.6585$11.19M$2.15B+3.47%
03/01/2026$0.6385$0.6485$0.6342 $0.6364$8.63M$2.08B-0.33%
02/28/2026$0.6350$0.6410$0.6116 $0.6385$12.08M$2.09B+0.55%
02/27/2026$0.6401$0.6507$0.6285 $0.6350$11.39M$2.08B-0.80%
02/26/2026$0.6236$0.6613$0.6070 $0.6401$23.26M$2.09B+2.65%
02/25/2026$0.5903$0.6359$0.5903 $0.6236$12.12M$2.04B+5.64%
02/24/2026$0.5769$0.5920$0.5728 $0.5903$9.84M$1.93B+2.32%
02/23/2026$0.6059$0.6064$0.5734 $0.5769$16.65M$1.89B-4.79%
02/22/2026$0.6335$0.6362$0.5955 $0.6059$10.72M$1.98B-4.36%
02/21/2026$0.6306$0.6406$0.6298 $0.6335$4.33M$2.07B+0.46%
02/20/2026$0.6208$0.6339$0.6142 $0.6306$7.49M$2.06B+1.58%
02/19/2026$0.6210$0.6250$0.6127 $0.6208$6.79M$2.03B-0.03%
02/18/2026$0.6337$0.6371$0.6147 $0.6210$6.68M$2.03B-2.00%
02/17/2026$0.6452$0.6474$0.6231 $0.6337$7.54M$2.07B-1.78%
02/16/2026$0.6278$0.6476$0.6246 $0.6452$11.08M$2.11B+2.77%
02/15/2026$0.6638$0.6807$0.6230 $0.6278$20.74M$2.05B-5.42%
02/14/2026$0.6374$0.6663$0.6371 $0.6638$8.00M$2.17B+4.14%
02/13/2026$0.6131$0.6417$0.6039 $0.6374$9.56M$2.08B+3.96%
02/12/2026$0.6163$0.6277$0.6054 $0.6131$11.59M$2.00B-0.52%
02/11/2026$0.6323$0.6335$0.5991 $0.6163$13.94M$2.01B-2.53%
02/10/2026$0.6466$0.6476$0.6261 $0.6323$9.05M$2.07B-2.21%
02/09/2026$0.6419$0.6524$0.6269 $0.6466$10.62M$2.11B+0.73%
02/08/2026$0.6433$0.6525$0.6368 $0.6419$10.28M$2.10B-0.22%
02/07/2026$0.6464$0.6509$0.6243 $0.6433$16.69M$2.10B-0.48%
02/06/2026$0.6023$0.6598$0.5230 $0.6464$37.03M$2.11B+7.32%
02/05/2026$0.6994$0.7040$0.6000 $0.6023$38.99M$1.97B-13.88%
02/04/2026$0.7109$0.7224$0.6853 $0.6994$23.10M$2.29B-1.62%
02/03/2026$0.7217$0.7384$0.6814 $0.7109$23.27M$2.32B-1.50%
02/02/2026$0.6854$0.7550$0.6633 $0.7217$33.90M$2.36B+5.30%
02/01/2026$0.7335$0.7362$0.6760 $0.6854$22.78M$2.24B-6.56%
01/31/2026$0.7783$0.7816$0.6630 $0.7335$33.93M$2.40B-5.76%
01/30/2026$0.8420$0.8432$0.7500 $0.7783$31.17M$2.54B-7.57%
01/29/2026$0.9206$0.9238$0.8131 $0.8420$25.08M$2.75B-8.54%
01/28/2026$0.8934$0.9269$0.8927 $0.9206$18.37M$3.01B+3.04%
01/27/2026$0.8661$0.8983$0.8634 $0.8934$13.66M$2.92B+3.15%
01/26/2026$0.8483$0.8696$0.8368 $0.8661$15.01M$2.83B+2.10%
01/25/2026$0.9060$0.9150$0.8418 $0.8483$26.47M$2.77B-6.37%
01/24/2026$0.8826$0.9128$0.8824 $0.9060$16.66M$2.96B+2.65%
01/23/2026$0.8828$0.8917$0.8743 $0.8826$26.27M$2.88B-0.02%
01/22/2026$0.8897$0.9044$0.8721 $0.8828$27.23M$2.88B-0.78%
01/21/2026$0.8709$0.8985$0.8600 $0.8897$33.21M$2.91B+2.16%
01/20/2026$0.9157$0.9299$0.8701 $0.8709$41.37M$2.85B-4.89%
01/19/2026$0.9467$0.9467$0.8600 $0.9157$75.39M$2.99B-3.27%
01/18/2026$0.9503$0.9786$0.9432 $0.9467$21.85M$3.09B-0.38%
01/17/2026$0.9499$0.9657$0.9308 $0.9503$21.39M$3.11B+0.04%
01/16/2026$0.9632$0.9654$0.9193 $0.9499$24.74M$3.10B-1.38%
01/15/2026$0.9775$0.9812$0.9462 $0.9632$35.72M$3.15B-1.46%
01/14/2026$0.9888$1.03$0.9746 $0.9775$44.44M$3.19B-1.14%
01/13/2026$0.9447$0.9988$0.9437 $0.9888$30.48M$3.23B+4.67%
01/12/2026$0.9857$0.9969$0.9280 $0.9447$27.90M$3.09B-4.16%
01/11/2026$0.9787$0.9914$0.9739 $0.9857$16.12M$3.22B+0.72%
01/10/2026$0.9649$0.9875$0.9630 $0.9787$15.57M$3.20B+1.43%
01/09/2026$1.00$1.00$0.9433 $0.9649$27.96M$3.15B-3.52%
01/08/2026$1.03$1.04$0.9793 $1.00$28.95M$3.27B-3.29%
01/07/2026$1.12$1.12$1.02 $1.03$40.87M$3.38B-7.31%
01/06/2026$1.08$1.17$1.06 $1.12$55.26M$3.65B+3.41%
01/05/2026$1.04$1.09$1.04 $1.08$35.66M$3.53B+3.36%
01/04/2026$1.02$1.09$1.02 $1.04$32.48M$3.41B+2.34%
01/03/2026$1.01$1.03$0.9801 $1.02$20.64M$3.33B+0.50%
01/02/2026$0.9739$1.02$0.9665 $1.01$21.51M$3.32B+4.19%
01/01/2026$0.9638$0.9750$0.9575 $0.9739$9.31M$3.18B+1.05%
12/31/2025$0.9688$0.9789$0.9500 $0.9638$13.40M$3.15B-0.52%
12/30/2025$1.01$1.01$0.9600 $0.9688$16.66M$3.17B-4.51%
12/29/2025$1.04$1.07$0.9920 $1.01$23.65M$3.32B-2.54%
12/28/2025$1.06$1.06$1.03 $1.04$18.38M$3.40B-1.97%
12/27/2025$1.04$1.06$1.04 $1.06$17.33M$3.47B+1.64%
12/26/2025$1.03$1.06$1.02 $1.04$21.76M$3.41B+1.16%
12/25/2025$1.04$1.06$1.03 $1.03$18.09M$3.38B-0.54%
12/24/2025$1.06$1.07$1.01 $1.04$24.17M$3.39B-1.91%
12/23/2025$1.11$1.12$1.04 $1.06$28.44M$3.46B-4.57%
12/22/2025$1.18$1.19$1.10 $1.11$46.16M$3.63B-5.60%
12/21/2025$1.19$1.20$1.15 $1.18$37.58M$3.84B-1.44%
12/20/2025$1.15$1.20$1.13 $1.19$37.69M$3.90B+3.43%
12/19/2025$1.15$1.18$1.13 $1.15$46.89M$3.77B+0.57%
12/18/2025$1.21$1.24$1.14 $1.15$40.15M$3.75B-5.41%
12/17/2025$1.25$1.33$1.19 $1.21$60.87M$3.96B-2.81%
12/16/2025$1.29$1.30$1.23 $1.25$48.30M$4.07B-3.23%
12/15/2025$1.25$1.32$1.22 $1.29$84.13M$4.21B+3.15%
12/14/2025$1.33$1.35$1.24 $1.25$55.19M$4.08B-6.06%
12/13/2025$1.25$1.34$1.24 $1.33$45.79M$4.35B+6.17%
12/12/2025$1.20$1.28$1.17 $1.25$56.52M$4.09B+4.52%
12/11/2025$1.17$1.20$1.12 $1.20$41.07M$3.92B+2.80%
12/10/2025$1.11$1.19$1.10 $1.17$70.20M$3.81B+4.67%
12/09/2025$1.09$1.16$1.09 $1.11$63.76M$3.64B+1.83%
12/08/2025$1.10$1.14$1.08 $1.09$46.24M$3.57B-0.16%
12/07/2025$1.07$1.13$1.06 $1.10$32.39M$3.58B+2.83%
12/06/2025$1.09$1.10$1.06 $1.07$28.13M$3.48B-2.13%
12/05/2025$1.06$1.10$1.02 $1.09$46.94M$3.56B+2.98%
12/04/2025$1.11$1.13$1.04 $1.06$43.60M$3.45B-4.40%
12/03/2025$1.02$1.11$1.02 $1.11$39.08M$3.61B+7.87%
12/02/2025$0.9754$1.04$0.9646 $1.02$49.87M$3.35B+5.07%
12/01/2025$1.07$1.07$0.9480 $0.9754$43.94M$3.19B-8.51%
11/30/2025$1.09$1.13$1.05 $1.07$57.93M$3.48B-1.92%
11/29/2025$1.08$1.11$1.05 $1.09$36.28M$3.55B+1.06%
11/28/2025$1.06$1.11$1.04 $1.08$37.96M$3.52B+1.17%
11/27/2025$1.07$1.09$1.04 $1.06$29.58M$3.47B-0.61%
11/26/2025$1.03$1.08$0.9930 $1.07$31.56M$3.50B+4.23%
11/25/2025$1.02$1.03$0.9797 $1.03$37.11M$3.35B+0.45%
11/24/2025$1.02$1.04$0.9784 $1.02$42.14M$3.34B+0.58%
11/23/2025$0.9875$1.07$0.9873 $1.02$44.69M$3.32B+2.87%
11/22/2025$0.9474$0.9975$0.9324 $0.9875$33.36M$3.23B+4.23%
11/21/2025$1.04$1.06$0.8600 $0.9474$62.27M$3.10B-9.22%
11/20/2025$1.12$1.13$1.04 $1.04$42.66M$3.41B-6.72%
11/19/2025$1.11$1.13$1.05 $1.12$44.07M$3.66B+0.83%
11/18/2025$1.11$1.14$1.05 $1.11$52.26M$3.63B+0.21%
11/17/2025$1.19$1.21$1.10 $1.11$44.96M$3.62B-7.18%
11/16/2025$1.20$1.22$1.17 $1.19$40.48M$3.90B-0.76%
11/15/2025$1.17$1.21$1.17 $1.20$25.33M$3.93B+2.67%
11/14/2025$1.22$1.24$1.16 $1.17$59.66M$3.83B-4.30%
11/13/2025$1.26$1.31$1.19 $1.22$53.79M$4.00B-3.25%
11/12/2025$1.24$1.31$1.23 $1.26$52.02M$4.13B+2.15%
11/11/2025$1.32$1.34$1.23 $1.24$59.69M$4.05B-6.30%
11/10/2025$1.34$1.38$1.29 $1.32$56.30M$4.32B-1.10%
11/09/2025$1.34$1.36$1.28 $1.34$77.66M$4.37B-0.07%
11/08/2025$1.29$1.37$1.26 $1.34$64.41M$4.37B+3.44%
11/07/2025$1.21$1.36$1.21 $1.29$92.25M$4.22B+6.62%
11/06/2025$1.25$1.25$1.20 $1.21$55.66M$3.96B-2.91%
11/05/2025$1.27$1.29$1.21 $1.25$71.58M$4.08B-1.76%
11/04/2025$1.23$1.33$1.17 $1.27$125.91M$4.15B+3.44%
11/03/2025$1.43$1.43$1.19 $1.23$112.79M$4.01B-14.13%
11/02/2025$1.44$1.46$1.39 $1.43$45.51M$4.68B-0.85%
11/01/2025$1.45$1.47$1.40 $1.44$43.64M$4.72B-0.81%

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

All sections