CoinXview PortfolioApp
EN
Coin: 1,261Exchanges: 22Market cap: $2.64T +0.24%Vol 24h: $22.50BDominance: BTC 58.4% ETH 10.4%ETH gas: 0.04 gweiFear & Greed: 46/100

Partisia Blockchain (MPC) price history

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

Monthly returns MPC

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-18%-9.7%+26%+11%+50%-36%+14%-24%+33%-25%+23%—+7%
2025-18%-35%-27%-41%+0.0%+0.0%+48%-10%+19%-29%-40%+10%-83%
2024———-10%+17%-50%-1.8%-30%-7.6%-11%+12%-42%-81%
Monthly average-18%-23%-0.4%-13%+23%-29%+20%-21%+15%-22%-14%-16%
Up years0/20/21/21/32/30/32/30/32/30/31/21/2

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)

DateOpenHighLowCloseVolumeChange
11/03/2026$0.009591$0.01270$0.009540 $0.01161$1.69K+21.09%
11/02/2026$0.009463$0.01150$0.009463 $0.009591$11.24K+1.35%
11/01/2026$0.009464$0.009464$0.009426 $0.009463$2.02K-0.01%
10/31/2026$0.009579$0.009579$0.009464 $0.009464$2.01K-1.20%
10/30/2026$0.009571$0.009579$0.009539 $0.009579$2.76K+0.08%
10/29/2026$0.009594$0.009594$0.009579 $0.009579$227.42-0.16%
10/28/2026$0.009541$0.009746$0.009539 $0.009594$1.02K+0.56%
10/27/2026$0.009545$0.009776$0.009204 $0.009729$954.24+1.93%
10/26/2026$0.009016$0.01270$0.009006 $0.009526$6.47K+5.66%
10/25/2026$0.009061$0.009253$0.009011 $0.009011$2.61K-0.55%
10/24/2026$0.008784$0.009526$0.008726 $0.009067$5.12K+3.22%
10/23/2026$0.008732$0.008732$0.008714 $0.008725$235.28-0.08%
10/22/2026$0.009006$0.009020$0.008722 $0.008732$254.43-3.04%
10/21/2026$0.009851$0.009851$0.008661 $0.009006$4.34K-8.58%
10/20/2026$0.009901$0.009986$0.009847 $0.009847$2.01K-0.55%
10/19/2026$0.009610$0.01008$0.009598 $0.009933$5.29K+3.36%
10/18/2026$0.009694$0.009926$0.009585 $0.009610$5.88K-0.87%
10/17/2026$0.009814$0.01003$0.009628 $0.009642$157.98-1.75%
10/16/2026$0.01029$0.01033$0.009649 $0.009793$4.19K-4.81%
10/15/2026$0.009611$0.01250$0.009611 $0.01027$39.71K+6.84%
10/14/2026$0.009441$0.009813$0.009441 $0.009611$27.60K+1.80%
10/13/2026$0.008905$0.01020$0.008843 $0.009454$17.79K+6.17%
10/12/2026$0.008853$0.008977$0.008853 $0.008905$914.74+0.59%
10/11/2026$0.009581$0.01051$0.008701 $0.008853$1.48K-7.60%
10/10/2026$0.009626$0.009704$0.009581 $0.009581$769.76-0.47%
10/09/2026$0.009778$0.009778$0.009490 $0.009590$119.26-1.92%
10/08/2026$0.009755$0.009916$0.009286 $0.009778$3.07K+0.24%
10/07/2026$0.01025$0.01079$0.009305 $0.009586$49.37K-6.43%
10/06/2026$0.01061$0.01500$0.01020 $0.01023$13.28K-3.60%
10/05/2026$0.01102$0.01102$0.01050 $0.01052$33.81K-4.48%
10/04/2026$0.01102$0.01102$0.01102 $0.01102$6.87-0.06%
10/03/2026$0.01050$0.01554$0.01049 $0.01139$9.26K+8.52%
10/02/2026$0.01119$0.01167$0.01020 $0.01046$5.02K-6.48%
10/01/2026$0.01262$0.01262$0.01010 $0.01118$4.53K-11.39%
09/30/2026$0.01270$0.01312$0.01159 $0.01263$1.87K-0.56%
09/29/2026$0.01384$0.01490$0.01270 $0.01270$21.16K-8.23%
09/28/2026$0.01301$0.01388$0.01290 $0.01388$6.97K+6.68%
09/27/2026$0.01308$0.01334$0.01301 $0.01301$507.96-0.49%
09/26/2026$0.01331$0.01395$0.01289 $0.01309$2.88K-1.66%
09/25/2026$0.01792$0.01930$0.01331 $0.01332$67.09K-25.67%
09/24/2026$0.02192$0.02475$0.01400 $0.01775$54.66K-19.02%
09/23/2026$0.01569$0.02740$0.01560 $0.02204$151.19K+40.53%
09/22/2026$0.01000$0.01970$0.01000 $0.01569$103.11K+56.86%
09/21/2026$0.008693$0.01199$0.008693 $0.01000$53.49K+15.04%
09/20/2026$0.008695$0.008700$0.008651 $0.008687$355.86-0.09%
09/19/2026$0.008685$0.008767$0.008636 $0.008694$1.71K+0.10%
09/18/2026$0.008792$0.009150$0.008513 $0.008620$23.24K-1.96%
09/17/2026$0.008837$0.008930$0.008709 $0.008811$5.82K-0.29%
09/16/2026$0.008841$0.008909$0.008794 $0.008851$1.16K+0.11%
09/15/2026$0.008288$0.008864$0.008231 $0.008794$27.47K+6.11%
09/14/2026$0.008331$0.008369$0.008226 $0.008226$367.22-1.26%
09/13/2026$0.008330$0.008330$0.008322 $0.008322$0.87-0.10%
09/12/2026$0.008357$0.008357$0.008305 $0.008312$119.71-0.54%
09/11/2026$0.008292$0.008477$0.008076 $0.008357$360.64+0.78%
09/10/2026$0.008439$0.008455$0.008227 $0.008291$417.36-1.75%
09/09/2026$0.008719$0.008737$0.008235 $0.008395$8.58K-3.72%
09/08/2026$0.008724$0.008771$0.008660 $0.008751$660.47+0.31%
09/07/2026$0.009020$0.009176$0.008686 $0.008724$10.54K-3.28%
09/06/2026$0.008921$0.009061$0.008706 $0.009061$9.98K+1.57%
09/05/2026$0.009245$0.009376$0.008771 $0.008879$10.34K-3.96%
09/04/2026$0.009088$0.009303$0.008960 $0.009256$8.55K+1.85%
09/03/2026$0.009180$0.009180$0.009130 $0.009130$0.97-0.54%
09/02/2026$0.009274$0.009307$0.009052 $0.009113$707.39-1.74%
09/01/2026$0.009486$0.009509$0.009270 $0.009270$8.16K-2.28%
08/31/2026$0.009995$0.01002$0.008661 $0.009462$12.41K-5.33%
08/30/2026$0.01036$0.01038$0.009995 $0.01001$19.99K-3.44%
08/29/2026$0.01037$0.01046$0.01020 $0.01036$528.81-0.07%
08/28/2026$0.01042$0.01099$0.01037 $0.01039$881.97-0.23%
08/27/2026$0.009942$0.01100$0.009703 $0.01041$36.02K+4.71%
08/26/2026$0.01037$0.01041$0.008806 $0.009942$1.13K-4.12%
08/25/2026$0.01045$0.01045$0.01016 $0.01035$391.08-0.90%
08/24/2026$0.01039$0.01049$0.01039 $0.01045$588.99+0.49%
08/23/2026$0.01058$0.01059$0.01049 $0.01051$148.25-0.61%
08/22/2026$0.01059$0.01062$0.01048 $0.01058$2.14K-0.12%
08/21/2026$0.01063$0.01100$0.01032 $0.01059$3.62K-0.38%
08/20/2026$0.01076$0.01078$0.01059 $0.01063$5.23K-1.19%
08/19/2026$0.01089$0.01107$0.01060 $0.01076$3.25K-1.14%
08/18/2026$0.01030$0.01223$0.008789 $0.01088$42.82K+5.62%
08/17/2026$0.01033$0.01033$0.01029 $0.01030$268.02-0.31%
08/16/2026$0.01033$0.01034$0.01029 $0.01033$128.40-0.05%
08/15/2026$0.01034$0.01035$0.01031 $0.01034$550.92-0.07%
08/14/2026$0.01039$0.01039$0.01031 $0.01034$397.69-0.47%
08/13/2026$0.01110$0.01113$0.009484 $0.01039$11.77K-6.34%
08/12/2026$0.01111$0.01111$0.01110 $0.01110$0.80-0.07%
08/11/2026$0.01127$0.01127$0.01110 $0.01113$1.41K-1.23%
08/10/2026$0.01128$0.01128$0.01127 $0.01127$6.44-0.08%
08/09/2026$0.01129$0.01132$0.01126 $0.01126$95.95-0.33%
08/08/2026$0.01135$0.01135$0.01120 $0.01121$1.20K-1.19%
08/07/2026$0.01226$0.01227$0.01123 $0.01135$11.87K-7.47%
08/06/2026$0.01230$0.01230$0.01215 $0.01215$1.33K-1.17%
08/05/2026$0.01230$0.01230$0.01221 $0.01227$269.63-0.25%
08/04/2026$0.01233$0.01233$0.01228 $0.01230$878.92-0.24%
08/03/2026$0.01233$0.01233$0.01229 $0.01230$395.41-0.28%
08/02/2026$0.01239$0.01240$0.01229 $0.01233$1.38K-0.52%
08/01/2026$0.01238$0.01249$0.01229 $0.01239$572.61+0.11%
07/31/2026$0.01227$0.01540$0.01214 $0.01238$3.63K+0.86%
07/30/2026$0.01225$0.01248$0.01204 $0.01223$5.68K-0.18%
07/29/2026$0.01203$0.01235$0.01203 $0.01225$12.17K+1.82%
07/28/2026$0.01145$0.01247$0.01145 $0.01204$30.25K+5.21%
07/27/2026$0.01144$0.01144$0.01143 $0.01143$1.69-0.09%
07/26/2026$0.01144$0.01144$0.01144 $0.01144$1.51-0.01%
07/25/2026$0.01145$0.01145$0.01145 $0.01145$0.58+0.00%
07/24/2026$0.01145$0.01145$0.01122 $0.01122$90.15-2.03%
07/23/2026$0.01149$0.01200$0.01133 $0.01147$165.12-0.18%
07/22/2026$0.01160$0.01167$0.01134 $0.01149$5.05K-0.91%
07/21/2026$0.01145$0.01215$0.01145 $0.01158$4.76K+1.10%
07/20/2026$0.01172$0.01172$0.01137 $0.01140$5.46K-2.74%
07/19/2026$0.01231$0.01232$0.01134 $0.01175$6.25K-4.59%
07/18/2026$0.01178$0.01263$0.01178 $0.01231$11.10K+4.54%
07/17/2026$0.01289$0.01342$0.01176 $0.01176$12.48K-8.78%
07/16/2026$0.01289$0.01289$0.01285 $0.01285$353.90-0.30%
07/15/2026$0.01055$0.01480$0.01045 $0.01289$32.64K+22.18%
07/14/2026$0.01063$0.01063$0.01055 $0.01056$167.12-0.72%
07/13/2026$0.01072$0.01072$0.01063 $0.01063$73.04-0.84%
07/12/2026$0.009537$0.01079$0.009537 $0.01070$372.90+12.24%
07/11/2026$0.01079$0.01081$0.01070 $0.01081$2.26K+0.17%
07/10/2026$0.01065$0.01150$0.01060 $0.01079$26.89K+1.29%
07/09/2026$0.01070$0.01082$0.01054 $0.01065$3.29K-0.47%
07/08/2026$0.01073$0.01091$0.01057 $0.01070$4.74K-0.23%
07/07/2026$0.01073$0.01088$0.01063 $0.01071$59.25-0.22%
07/06/2026$0.01077$0.01098$0.01054 $0.01067$1.01K-0.95%
07/05/2026$0.01077$0.01077$0.01075 $0.01077$34.51-0.02%
07/04/2026$0.01078$0.01101$0.01075 $0.01078$14.58K+0.07%
07/03/2026$0.01081$0.01131$0.01050 $0.01079$2.28K-0.15%
07/02/2026$0.01074$0.01088$0.01050 $0.01080$11.00K+0.60%
07/01/2026$0.01084$0.01084$0.01058 $0.01058$591.65-2.47%
06/30/2026$0.01086$0.01092$0.01080 $0.01086$154.29-0.03%
06/29/2026$0.01085$0.01085$0.01079 $0.01084$90.96-0.01%
06/28/2026$0.01087$0.01090$0.01077 $0.01077$153.36-0.93%
06/27/2026$0.01095$0.01095$0.01087 $0.01087$28.75-0.72%
06/26/2026$0.01104$0.01106$0.01090 $0.01095$1.31K-0.83%
06/25/2026$0.01050$0.01132$0.01050 $0.01104$1.22K+5.13%
06/24/2026$0.01124$0.01400$0.01124 $0.01133$14.55K+0.75%
06/23/2026$0.01129$0.01129$0.01085 $0.01125$588.26-0.42%
06/22/2026$0.01031$0.01309$0.009400 $0.01136$21.36K+10.22%
06/21/2026$0.01040$0.01040$0.009950 $0.01031$2.05K-0.83%
06/20/2026$0.01047$0.01047$0.01029 $0.01040$563.18-0.69%
06/19/2026$0.01047$0.01047$0.01047 $0.01047$79.26-0.01%
06/18/2026$0.01047$0.01050$0.01047 $0.01047$60.12-0.01%
06/17/2026$0.01049$0.01049$0.01047 $0.01047$236.30-0.17%
06/16/2026$0.01047$0.01049$0.01047 $0.01049$61.93+0.19%
06/15/2026$0.01051$0.01096$0.009668 $0.01047$629.10-0.41%
06/14/2026$0.01038$0.01060$0.01034 $0.01053$2.89K+1.48%
06/13/2026$0.01479$0.01488$0.005004 $0.01037$30.68K-29.89%
06/12/2026$0.01480$0.01490$0.01466 $0.01479$266.33-0.07%
06/11/2026$0.01486$0.01598$0.01454 $0.01470$2.06K-1.06%
06/10/2026$0.01500$0.01517$0.01479 $0.01495$2.53K-0.29%
06/09/2026$0.01541$0.01557$0.01490 $0.01490$10.02K-3.26%
06/08/2026$0.01527$0.01650$0.01461 $0.01531$28.41K+0.26%
06/07/2026$0.01580$0.01580$0.01522 $0.01527$4.52K-3.37%
06/06/2026$0.01590$0.01590$0.01561 $0.01564$4.17K-1.69%
06/05/2026$0.01615$0.01615$0.01586 $0.01592$3.38K-1.38%
06/04/2026$0.01626$0.01628$0.01593 $0.01607$1.66K-1.15%
06/03/2026$0.01646$0.01646$0.01618 $0.01626$1.22K-1.20%
06/02/2026$0.01682$0.01682$0.01638 $0.01638$4.55K-2.65%
06/01/2026$0.01686$0.01690$0.01663 $0.01683$863.80-0.23%
05/31/2026$0.01700$0.01700$0.01684 $0.01686$1.34K-0.79%
05/30/2026$0.01724$0.01724$0.01693 $0.01700$3.64K-1.40%
05/29/2026$0.01764$0.01979$0.01714 $0.01724$30.46K-2.26%
05/28/2026$0.01770$0.01993$0.01640 $0.01764$6.78K-0.34%
05/27/2026$0.01578$0.02000$0.01550 $0.01783$8.37K+13.05%
05/26/2026$0.01511$0.01760$0.01499 $0.01577$1.63K+4.40%
05/25/2026$0.01633$0.01634$0.01472 $0.01499$3.62K-8.23%
05/24/2026$0.01550$0.01818$0.01550 $0.01632$1.09K+5.31%
05/23/2026$0.01358$0.01690$0.01313 $0.01550$3.76K+14.15%
05/22/2026$0.01544$0.01700$0.01210 $0.01358$11.43K-12.07%
05/21/2026$0.01530$0.01811$0.01376 $0.01544$2.01K+0.93%
05/20/2026$0.01378$0.01530$0.01324 $0.01530$99.72+11.07%
05/19/2026$0.01150$0.01690$0.01110 $0.01378$17.73K+19.80%
05/18/2026$0.01151$0.01250$0.01150 $0.01151$938.56+0.01%
05/17/2026$0.01200$0.01300$0.01150 $0.01151$270.56-4.09%
05/16/2026$0.01332$0.01340$0.01200 $0.01200$1.62K-9.91%
05/15/2026$0.01339$0.01340$0.01151 $0.01300$8.31K-2.92%
05/14/2026$0.01354$0.01836$0.01300 $0.01339$7.46K-1.09%
05/13/2026$0.01651$0.02050$0.01250 $0.01347$22.29K-18.42%
05/12/2026$0.01740$0.01880$0.01502 $0.01703$6.77K-2.13%
05/11/2026$0.01265$0.02000$0.01232 $0.01646$14.62K+30.13%
05/10/2026$0.01236$0.01687$0.01222 $0.01243$5.29K+0.53%
05/09/2026$0.01234$0.01540$0.01094 $0.01370$9.04K+11.04%
05/08/2026$0.01140$0.01500$0.01110 $0.01204$4.67K+5.64%
05/07/2026$0.01109$0.01421$0.01102 $0.01110$7.48K+0.10%
05/06/2026$0.01029$0.01211$0.01010 $0.01090$5.54K+5.89%
05/05/2026$0.01020$0.01032$0.009888 $0.01003$8.76K-1.73%
05/04/2026$0.01037$0.01045$0.01020 $0.01020$1.04K-1.60%
05/03/2026$0.01081$0.01081$0.01038 $0.01038$1.27K-4.02%
05/02/2026$0.01114$0.01114$0.01036 $0.01046$3.01K-6.07%
05/01/2026$0.01122$0.01338$0.01087 $0.01114$1.98K-0.68%
04/30/2026$0.01109$0.01300$0.01100 $0.01122$1.85K+1.24%
04/29/2026$0.01098$0.01241$0.01088 $0.01093$2.91K-0.45%
04/28/2026$0.01124$0.01200$0.01090 $0.01098$3.10K-2.32%
04/27/2026$0.01101$0.01143$0.01072 $0.01099$1.46K-0.15%
04/26/2026$0.01096$0.01101$0.01081 $0.01081$111.49-1.36%
04/25/2026$0.01088$0.01098$0.01052 $0.01082$348.59-0.51%
04/24/2026$0.01101$0.01157$0.01088 $0.01088$1.44K-1.18%
04/23/2026$0.01211$0.01335$0.01087 $0.01250$3.58K+3.18%
04/22/2026$0.01249$0.01397$0.01120 $0.01239$2.30K-0.82%
04/21/2026$0.01559$0.01714$0.01125 $0.01259$4.05K-19.29%
04/20/2026$0.01209$0.01990$0.01100 $0.01423$16.74K+17.74%
04/19/2026$0.01253$0.02490$0.01094 $0.01191$16.01K-4.92%
04/18/2026$0.01057$0.01270$0.01056 $0.01130$23.62K+6.88%
04/17/2026$0.01076$0.01076$0.01056 $0.01056$4.78K-1.87%
04/16/2026$0.01082$0.01083$0.01040 $0.01082$625.23-0.04%
04/15/2026$0.01088$0.01088$0.01022 $0.01031$150.05-5.25%
04/14/2026$0.01086$0.01101$0.01081 $0.01081$252.05-0.47%
04/13/2026$0.01083$0.01092$0.01081 $0.01092$95.02+0.78%
04/12/2026$0.01063$0.01107$0.01063 $0.01083$1.11K+1.96%
04/11/2026$0.01117$0.01125$0.01101 $0.01101$72.75-1.46%
04/10/2026$0.01136$0.01153$0.01108 $0.01108$1.61K-2.40%
04/09/2026$0.01145$0.01212$0.01124 $0.01124$950.74-1.87%
04/08/2026$0.01138$0.01161$0.01119 $0.01153$7.14K+1.29%
04/07/2026$0.01117$0.01158$0.01093 $0.01141$3.03K+2.16%
04/06/2026$0.01061$0.01210$0.01061 $0.01115$7.43K+5.17%
04/05/2026$0.01008$0.01146$0.01008 $0.01060$6.75K+5.16%
04/04/2026$0.01033$0.01146$0.009930 $0.01062$1.44K+2.79%
04/03/2026$0.01018$0.01052$0.009797 $0.01034$2.61K+1.58%
04/02/2026$0.01032$0.01032$0.01010 $0.01010$1.61K-2.07%
04/01/2026$0.01010$0.01050$0.009582 $0.01050$3.61K+3.93%
03/31/2026$0.009984$0.01024$0.009984 $0.01011$3.58K+1.25%
03/30/2026$0.01026$0.01063$0.009812 $0.009974$2.10K-2.76%
03/29/2026$0.01012$0.01057$0.009921 $0.01041$3.81K+2.89%
03/28/2026$0.008699$0.01150$0.008699 $0.009952$7.26K+14.40%
03/27/2026$0.007866$0.01049$0.007797 $0.008568$9.24K+8.92%
03/26/2026$0.007873$0.008080$0.007739 $0.007857$288.74-0.20%
03/25/2026$0.007801$0.008056$0.007623 $0.007913$924.23+1.44%
03/24/2026$0.007809$0.007961$0.007801 $0.007907$287.89+1.25%
03/23/2026$0.007801$0.007948$0.007801 $0.007948$245.39+1.88%
03/22/2026$0.007801$0.007801$0.007801 $0.007801$1.63+0.00%
03/21/2026$0.007914$0.008100$0.007801 $0.007801$76.48-1.43%
03/20/2026$0.007801$0.007801$0.007801 $0.007801$0.19+0.00%
03/19/2026$0.007997$0.007997$0.007801 $0.007904$1.61K-1.16%
03/18/2026$0.008016$0.008016$0.008016 $0.008016$0.10+0.00%
03/17/2026$0.007989$0.008791$0.007973 $0.008375$268.14+4.83%
03/16/2026$0.007895$0.008449$0.007799 $0.007916$13.02K+0.27%
03/15/2026$0.008275$0.008703$0.008001 $0.008001$154.58-3.31%
03/14/2026$0.01071$0.01150$0.007789 $0.008300$13.39K-22.49%
03/13/2026$0.009396$0.01134$0.008287 $0.009501$451.92+1.12%
03/12/2026$0.007964$0.01050$0.007782 $0.009043$28.70K+13.55%
03/11/2026$0.008082$0.008082$0.007964 $0.007964$863.21-1.46%
03/10/2026$0.007900$0.008247$0.007642 $0.008000$234.57+1.27%
03/09/2026$0.007795$0.008006$0.007649 $0.007649$1.38K-1.87%
03/08/2026$0.007745$0.008007$0.007745 $0.007783$287.33+0.49%
03/07/2026$0.007697$0.008062$0.007697 $0.008062$259.91+4.74%
03/06/2026$0.007728$0.007950$0.007698 $0.007734$280.09+0.08%
03/05/2026$0.008112$0.008112$0.007719 $0.008006$216.63-1.31%
03/04/2026$0.008325$0.008356$0.007996 $0.008110$340.61-2.58%
03/03/2026$0.009242$0.009525$0.008325 $0.008325$1.69K-9.92%
03/02/2026$0.008006$0.009249$0.007814 $0.008221$1.99K+2.69%
03/01/2026$0.007996$0.007996$0.007996 $0.007996$8.00+0.00%
02/28/2026$0.008223$0.008223$0.007946 $0.007946$214.05-3.37%
02/27/2026$0.007802$0.009369$0.007802 $0.007946$3.58K+1.85%
02/26/2026$0.007948$0.008103$0.007946 $0.007946$336.46-0.03%
02/25/2026$0.007946$0.008092$0.007946 $0.008092$16.82+1.84%
02/24/2026$0.007946$0.008034$0.007946 $0.007946$273.71+0.00%
02/23/2026$0.007951$0.008071$0.007942 $0.008071$434.53+1.51%
02/22/2026$0.007996$0.008264$0.007949 $0.008006$2.95K+0.13%
02/21/2026$0.007996$0.007996$0.007996 $0.007996$251.36+0.00%
02/20/2026$0.008060$0.008267$0.007694 $0.008142$438.61+1.02%
02/19/2026$0.007993$0.007993$0.007993 $0.007993$25.92+0.00%
02/18/2026$0.007993$0.008424$0.007993 $0.008060$65.82+0.84%
02/17/2026$0.008190$0.008435$0.007993 $0.007993$337.23-2.41%
02/16/2026$0.008220$0.008478$0.007994 $0.007994$286.81-2.75%
02/15/2026$0.008356$0.008600$0.007994 $0.007996$82.43-4.31%
02/14/2026$0.007994$0.007994$0.007994 $0.007994—+0.00%
02/13/2026$0.007994$0.007994$0.007994 $0.007994$20.34+0.00%
02/12/2026$0.007993$0.008637$0.007987 $0.007997$1.86K+0.05%
02/11/2026$0.009445$0.009445$0.007837 $0.007993$1.19K-15.37%
02/10/2026$0.008796$0.01400$0.008796 $0.009500$43.09K+8.00%
02/09/2026$0.008428$0.008797$0.008382 $0.008796$316.66+4.37%
02/08/2026$0.008693$0.009256$0.008549 $0.008797$585.53+1.20%
02/07/2026$0.008006$0.008767$0.007829 $0.008699$320.10+8.66%
02/06/2026$0.007810$0.007990$0.007808 $0.007828$1.33K+0.23%
02/05/2026$0.008263$0.008516$0.007809 $0.007809$4.45K-5.49%
02/04/2026$0.008269$0.008326$0.008269 $0.008326$53.73+0.69%
02/03/2026$0.008586$0.008859$0.008537 $0.008724$416.59+1.61%
02/02/2026$0.008796$0.008797$0.008342 $0.008586$1.41K-2.39%
02/01/2026$0.008800$0.009042$0.008796 $0.008796$7.02K-0.05%
01/31/2026$0.008182$0.01002$0.008182 $0.008773$37.89K+7.22%
01/30/2026$0.008219$0.008219$0.008112 $0.008191$1.12K-0.34%
01/29/2026$0.008444$0.008490$0.008300 $0.008318$698.80-1.49%
01/28/2026$0.008429$0.008980$0.008404 $0.008459$2.29K+0.36%
01/27/2026$0.008409$0.008465$0.008405 $0.008428$774.53+0.23%
01/26/2026$0.008353$0.008402$0.008317 $0.008402$262.86+0.59%
01/25/2026$0.008341$0.008477$0.008341 $0.008352$135.67+0.13%
01/24/2026$0.008293$0.008360$0.008293 $0.008360$259.71+0.81%
01/23/2026$0.008854$0.008854$0.008293 $0.008293$581.85-6.34%
01/22/2026$0.008637$0.008890$0.008635 $0.008854$1.11K+2.51%
01/21/2026$0.008635$0.008854$0.008635 $0.008854$161.16+2.54%
01/20/2026$0.008974$0.008974$0.008575 $0.008575$12.84K-4.45%
01/19/2026$0.008982$0.009013$0.008734 $0.008978$8.73K-0.04%
01/18/2026$0.009013$0.009175$0.009013 $0.009096$8.57K+0.92%
01/17/2026$0.009262$0.009274$0.008963 $0.009016$9.72K-2.66%
01/16/2026$0.01128$0.01129$0.007870 $0.009265$9.91K-17.83%
01/15/2026$0.01130$0.01152$0.01127 $0.01132$9.02K+0.14%
01/14/2026$0.01134$0.01227$0.01050 $0.01129$17.78K-0.45%
01/13/2026$0.01078$0.01272$0.01078 $0.01152$27.88K+6.93%
01/12/2026$0.01126$0.01126$0.01077 $0.01077$61.50-4.31%
01/11/2026$0.01129$0.01149$0.01117 $0.01117$2.73K-1.04%
01/10/2026$0.01154$0.01154$0.01117 $0.01120$2.92K-2.99%
01/09/2026$0.01200$0.01201$0.01154 $0.01154$912.66-3.84%
01/08/2026$0.01206$0.01211$0.01200 $0.01201$494.37-0.41%
01/07/2026$0.01215$0.01221$0.01206 $0.01206$1.10K-0.73%
01/06/2026$0.01226$0.01226$0.01154 $0.01216$1.43K-0.79%
01/05/2026$0.01155$0.01263$0.01154 $0.01154$842.54-0.02%
01/04/2026$0.01150$0.01268$0.01150 $0.01155$9.58K+0.37%
01/03/2026$0.01205$0.01303$0.01150 $0.01152$17.57K-4.40%
01/02/2026$0.01084$0.01429$0.01084 $0.01153$15.06K+6.37%
01/01/2026$0.01074$0.01240$0.01050 $0.01117$18.15K+4.08%
12/31/2025$0.01050$0.01117$0.01045 $0.01083$17.67K+3.14%
12/30/2025$0.01005$0.01084$0.01005 $0.01050$4.08K+4.41%
12/29/2025$0.01046$0.01069$0.01018 $0.01018$3.26K-2.67%
12/28/2025$0.01044$0.01054$0.01041 $0.01052$2.41K+0.78%
12/27/2025$0.01019$0.01054$0.01019 $0.01044$14.97K+2.46%
12/26/2025$0.01026$0.01026$0.01008 $0.01022$2.75K-0.38%
12/25/2025$0.01008$0.01029$0.01008 $0.01027$14.36K+1.85%
12/24/2025$0.01008$0.01014$0.01003 $0.01004$994.19-0.39%
12/23/2025$0.01001$0.01012$0.009992 $0.01008$5.73K+0.66%
12/22/2025$0.01132$0.01139$0.01001 $0.01001$39.55K-11.61%
12/21/2025$0.01100$0.01135$0.01100 $0.01135$5.55K+3.18%
12/20/2025$0.01086$0.01539$0.01072 $0.01111$17.00K+2.32%
12/19/2025$0.01050$0.01268$0.01000 $0.01086$26.98K+3.36%
12/18/2025$0.009973$0.01500$0.009973 $0.01050$38.86K+5.30%
12/17/2025$0.009948$0.01002$0.009724 $0.009920$17.84K-0.28%
12/16/2025$0.009996$0.009996$0.009953 $0.009996$673.94+0.00%
12/15/2025$0.01150$0.01150$0.009996 $0.009996$1.23K-13.08%
12/14/2025$0.009997$0.01010$0.009996 $0.009996$396.15-0.01%
12/13/2025$0.009997$0.01020$0.009997 $0.01020$304.34+2.00%
12/12/2025$0.01011$0.01159$0.009997 $0.009998$1.38K-1.14%
12/11/2025$0.009996$0.01013$0.009996 $0.009996$548.85+0.00%
12/10/2025$0.009977$0.01022$0.009609 $0.01000$17.11K+0.26%
12/09/2025$0.01019$0.01025$0.009396 $0.009599$2.58K-5.84%
12/08/2025$0.01029$0.01200$0.009937 $0.009992$1.62K-2.89%
12/07/2025$0.01011$0.01070$0.009955 $0.009998$15.69K-1.08%
12/06/2025$0.009977$0.01015$0.009960 $0.01015$1.39K+1.69%
12/05/2025$0.009865$0.01092$0.009865 $0.009992$1.52K+1.29%
12/04/2025$0.01001$0.01004$0.009840 $0.009840$2.23K-1.67%
12/03/2025$0.009978$0.01026$0.009920 $0.009996$947.68+0.18%
12/02/2025$0.009987$0.01014$0.009804 $0.009885$22.82K-1.02%
12/01/2025$0.009839$0.01045$0.009798 $0.009984$18.32K+1.47%
11/30/2025$0.01013$0.01700$0.009530 $0.009873$45.75K-2.56%
11/29/2025$0.01011$0.01014$0.01010 $0.01013$227.08+0.23%
11/28/2025$0.01006$0.01067$0.01003 $0.01011$5.57K+0.56%
11/27/2025$0.01210$0.01400$0.008659 $0.01006$12.95K-16.88%
11/26/2025$0.01236$0.01236$0.01224 $0.01224$79.20-0.97%
11/25/2025$0.01280$0.01287$0.01273 $0.01278$2.16K-0.13%
11/24/2025$0.01286$0.01286$0.01276 $0.01282$358.29-0.29%
11/23/2025$0.01302$0.01302$0.01295 $0.01295$17.30-0.56%
11/22/2025$0.01307$0.01307$0.01299 $0.01299$74.78-0.62%
11/21/2025$0.01339$0.01340$0.01299 $0.01300$7.53K-2.88%
11/20/2025$0.01352$0.01355$0.01335 $0.01341$11.40K-0.84%
11/19/2025$0.01352$0.01359$0.01343 $0.01358$11.57K+0.43%
11/18/2025$0.01336$0.01360$0.01334 $0.01357$1.81K+1.56%
11/17/2025$0.01330$0.01335$0.01330 $0.01330$473.23+0.00%
11/16/2025$0.01319$0.01341$0.01314 $0.01330$3.06K+0.84%
11/15/2025$0.01274$0.01338$0.01273 $0.01317$20.77K+3.36%
11/14/2025$0.01450$0.01450$0.01150 $0.01274$3.15K-12.16%
11/13/2025$0.01462$0.01471$0.01254 $0.01464$8.84K+0.18%
11/12/2025$0.01507$0.01507$0.01401 $0.01459$2.81K-3.17%
11/11/2025$0.01548$0.01548$0.01491 $0.01514$1.03K-2.20%
11/10/2025$0.01558$0.01565$0.01540 $0.01547$4.31K-0.72%
11/09/2025$0.01566$0.01572$0.01549 $0.01560$3.76K-0.40%
11/08/2025$0.01599$0.01601$0.01554 $0.01555$2.05K-2.76%
11/07/2025$0.01613$0.01619$0.01586 $0.01601$8.61K-0.77%
11/06/2025$0.01606$0.01619$0.01537 $0.01612$17.91K+0.40%
11/05/2025$0.01590$0.01614$0.01577 $0.01608$11.73K+1.16%
All sections