CoinXview PortfolioApp
EN
Coin: 1,237Exchanges: 22Market cap: $2.57T −1.31%Vol 24h: $19.53BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.08 gweiFear & Greed: 31/100

Metaplex (MPLX) price history

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

Monthly returns MPLX

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-47%+9.8%-5.7%-18%-8.5%-14%+18%+38%+72%+27%+1.9%—+30%
2025+5.0%-25%-16%+0.9%-27%-17%+40%+19%+31%-16%-60%-39%-82%
2024-36%-21%+37%+18%-0.5%+2.8%+8.6%-19%+54%+1.4%-19%-15%-21%
2023+97%-17%-35%-33%+40%+81%-32%+42%-30%-9.9%+113%+279%+786%
2022—————————-80%-32%-23%-90%
Monthly average+4.8%-13%-4.9%-8.1%+1.0%+13%+8.8%+20%+32%-16%+0.7%+51%
Up years2/41/41/42/41/42/43/43/43/42/51/41/4

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$0.07746$0.07797$0.07008 $0.07120$211.16K$33.55M-8.08%
11/07/2026$0.07668$0.07743$0.07117 $0.07720$129.73K$36.38M+0.68%
11/06/2026$0.07757$0.08056$0.07447 $0.07672$216.97K$36.15M-1.10%
11/05/2026$0.08741$0.08741$0.07311 $0.07713$545.74K$36.34M-11.76%
11/04/2026$0.08796$0.08950$0.08141 $0.08719$1.12M$41.08M-0.88%
11/03/2026$0.07810$0.1039$0.07740 $0.08772$1.54M$41.33M+12.32%
11/02/2026$0.06504$0.08739$0.06504 $0.07830$1.04M$36.89M+20.39%
11/01/2026$0.06990$0.07440$0.06109 $0.06500$217.15K$30.63M-7.01%
10/31/2026$0.06747$0.07526$0.06580 $0.07005$594.09K$33.02M+3.82%
10/30/2026$0.05750$0.07649$0.05748 $0.06736$1.31M$31.75M+17.15%
10/29/2026$0.07408$0.07830$0.05606 $0.05750$1.49M$27.11M-22.38%
10/28/2026$0.04899$0.08351$0.04820 $0.07395$2.32M$34.86M+50.95%
10/27/2026$0.04872$0.05348$0.04637 $0.04907$161.63K$23.13M+0.72%
10/26/2026$0.04934$0.04934$0.04659 $0.04855$70.95K$22.89M-1.60%
10/25/2026$0.05235$0.05265$0.04808 $0.04938$176.87K$23.28M-5.67%
10/24/2026$0.05739$0.05739$0.05155 $0.05221$126.34K$24.61M-9.03%
10/23/2026$0.06170$0.06220$0.05563 $0.05740$209.94K$27.06M-6.97%
10/22/2026$0.06372$0.07063$0.05916 $0.06114$480.04K$28.82M-4.05%
10/21/2026$0.06700$0.07500$0.06000 $0.06372$1.15M$30.04M-4.90%
10/20/2026$0.04956$0.1584$0.04917 $0.06699$3.09M$31.58M+35.17%
10/19/2026$0.04883$0.05024$0.04860 $0.04978$53.26K$23.47M+1.95%
10/18/2026$0.04867$0.04919$0.04781 $0.04846$7.48K$22.84M-0.43%
10/17/2026$0.04963$0.05029$0.04869 $0.04874$6.70K$22.98M-1.79%
10/16/2026$0.04964$0.04970$0.04843 $0.04969$36.92K$23.42M+0.10%
10/15/2026$0.04662$0.05331$0.04590 $0.04955$100.98K$23.36M+6.28%
10/14/2026$0.04690$0.05018$0.04660 $0.04662$46.42K$21.98M-0.60%
10/13/2026$0.04549$0.04730$0.04463 $0.04690$45.30K$22.11M+3.10%
10/12/2026$0.04760$0.04821$0.04549 $0.04549$26.01K$21.44M-4.43%
10/11/2026$0.04823$0.04882$0.04736 $0.04760$31.59K$22.44M-1.31%
10/10/2026$0.04927$0.04960$0.04795 $0.04823$25.78K$22.74M-2.11%
10/09/2026$0.04930$0.04990$0.04883 $0.04927$45.60K$23.23M-0.06%
10/08/2026$0.05398$0.05421$0.04783 $0.04930$69.75K$23.24M-8.67%
10/07/2026$0.05951$0.05979$0.05258 $0.05398$300.28K$25.45M-9.29%
10/06/2026$0.06163$0.06193$0.05945 $0.05951$30.95K$28.05M-3.44%
10/05/2026$0.06132$0.06609$0.05894 $0.06163$128.97K$29.05M+0.51%
10/04/2026$0.06201$0.06289$0.06104 $0.06132$29.30K$28.91M-1.11%
10/03/2026$0.06152$0.06321$0.06005 $0.06201$32.98K$29.23M+0.80%
10/02/2026$0.05470$0.07317$0.05451 $0.06152$396.12K$29.00M+12.47%
10/01/2026$0.05511$0.05779$0.05266 $0.05470$44.45K$25.78M-0.74%
09/30/2026$0.05643$0.05725$0.05456 $0.05511$36.45K—-2.34%
09/29/2026$0.05442$0.05820$0.05287 $0.05643$62.55K$26.59M+3.69%
09/28/2026$0.05656$0.05694$0.05194 $0.05442$134.22K$25.64M-3.78%
09/27/2026$0.05725$0.06181$0.05579 $0.05656$159.41K—-1.21%
09/26/2026$0.05628$0.06965$0.05605 $0.05725$1.25M$26.98M+1.72%
09/25/2026$0.04603$0.05811$0.04570 $0.05628$500.25K$26.52M+22.27%
09/24/2026$0.04670$0.04673$0.04518 $0.04603$95.27K$21.69M-1.43%
09/23/2026$0.05568$0.05824$0.04621 $0.04670$750.69K—-16.13%
09/22/2026$0.03805$0.05867$0.03710 $0.05568$607.92K—+46.33%
09/21/2026$0.03408$0.04105$0.03408 $0.03805$94.55K—+11.65%
09/20/2026$0.03438$0.03439$0.03370 $0.03408$5.14K—-0.87%
09/19/2026$0.03502$0.03530$0.03430 $0.03438$5.44K—-1.83%
09/18/2026$0.03271$0.03535$0.03271 $0.03502$13.23K$16.49M+7.06%
09/17/2026$0.03222$0.03281$0.03222 $0.03271$3.22K$15.40M+1.52%
09/16/2026$0.03205$0.03224$0.03168 $0.03222$2.70K—+0.53%
09/15/2026$0.03299$0.03299$0.03190 $0.03205$11.18K$15.07M-2.85%
09/14/2026$0.03214$0.03299$0.03199 $0.03299$1.24K—+2.64%
09/13/2026$0.03256$0.03269$0.03195 $0.03214$6.89K—-1.29%
09/12/2026$0.03296$0.03307$0.03255 $0.03256$1.19K—-1.21%
09/11/2026$0.03220$0.03336$0.03206 $0.03296$12.11K$15.50M+2.36%
09/10/2026$0.03200$0.03277$0.03200 $0.03220$27.16K$15.14M+0.62%
09/09/2026$0.03236$0.03273$0.03199 $0.03200$3.40K$15.05M-1.11%
09/08/2026$0.03226$0.03250$0.03213 $0.03236$2.87K$15.22M+0.31%
09/07/2026$0.03313$0.03317$0.03221 $0.03226$10.01K—-2.63%
09/06/2026$0.03246$0.03334$0.03232 $0.03313$17.10K—+2.06%
09/05/2026$0.03231$0.03267$0.03219 $0.03246$2.58K—+0.46%
09/04/2026$0.03237$0.03242$0.03188 $0.03231$6.82K—-0.19%
09/03/2026$0.03148$0.03278$0.03141 $0.03237$2.39K$15.22M+2.83%
09/02/2026$0.03149$0.03160$0.03062 $0.03148$20.40K—-0.03%
09/01/2026$0.03203$0.03290$0.03125 $0.03149$24.16K—-1.69%
08/31/2026$0.03161$0.03227$0.03140 $0.03203$3.67K—+1.33%
08/30/2026$0.03242$0.03299$0.03113 $0.03161$18.96K—-2.50%
08/29/2026$0.03190$0.03283$0.03150 $0.03242$19.76K—+1.63%
08/28/2026$0.03436$0.03436$0.03181 $0.03190$62.68K$15.21M-7.16%
08/27/2026$0.03295$0.03703$0.03200 $0.03436$172.07K$16.38M+4.28%
08/26/2026$0.02796$0.03320$0.02703 $0.03295$304.95K—+17.85%
08/25/2026$0.02844$0.03081$0.02786 $0.02796$57.16K—-1.69%
08/24/2026$0.02805$0.02860$0.02736 $0.02844$15.38K—+1.39%
08/23/2026$0.02884$0.02912$0.02789 $0.02805$20.56K$13.37M-2.74%
08/22/2026$0.02939$0.03089$0.02870 $0.02884$39.36K—-1.87%
08/21/2026$0.02842$0.02970$0.02829 $0.02939$35.52K—+3.41%
08/20/2026$0.02741$0.02844$0.02732 $0.02842$15.95K—+3.68%
08/19/2026$0.02498$0.02792$0.02473 $0.02741$23.37K—+9.73%
08/18/2026$0.02445$0.02509$0.02430 $0.02498$3.75K—+2.17%
08/17/2026$0.02443$0.02492$0.02422 $0.02445$13.10K$11.66M+0.08%
08/16/2026$0.02440$0.02500$0.02430 $0.02443$25.19K$11.65M+0.12%
08/15/2026$0.02439$0.02480$0.02423 $0.02440$18.71K—+0.04%
08/14/2026$0.02385$0.02450$0.02355 $0.02439$17.10K—+2.26%
08/13/2026$0.02383$0.02420$0.02342 $0.02385$47.31K—+0.08%
08/12/2026$0.02370$0.02577$0.02291 $0.02383$56.69K—+0.55%
08/11/2026$0.02302$0.02378$0.02254 $0.02370$2.49K—+2.95%
08/10/2026$0.02327$0.02330$0.02302 $0.02302$1.35K—-1.07%
08/09/2026$0.02342$0.02366$0.02327 $0.02327$4.48K—-0.64%
08/08/2026$0.02352$0.02392$0.02328 $0.02342$18.71K$11.17M-0.43%
08/07/2026$0.02352$0.02369$0.02320 $0.02352$24.50K—+0.00%
08/06/2026$0.02340$0.02412$0.02340 $0.02352$18.92K$11.21M+0.51%
08/05/2026$0.02409$0.02449$0.02313 $0.02340$32.80K$10.97M-2.86%
08/04/2026$0.02441$0.02491$0.02368 $0.02409$38.74K$11.29M-1.31%
08/03/2026$0.02317$0.02538$0.02310 $0.02441$56.07K—+5.35%
08/02/2026$0.02207$0.02321$0.02207 $0.02317$42.83K$10.83M+4.98%
08/01/2026$0.02314$0.02317$0.02190 $0.02207$56.06K$10.31M-4.62%
07/31/2026$0.02410$0.02410$0.02279 $0.02314$11.98K$10.81M-3.98%
07/30/2026$0.02410$0.02459$0.02390 $0.02410$28.00K—+0.00%
07/29/2026$0.02423$0.02845$0.02380 $0.02410$231.80K—-0.54%
07/28/2026$0.02358$0.02475$0.02320 $0.02423$51.33K—+2.76%
07/27/2026$0.02511$0.02511$0.02348 $0.02358$28.81K—-6.09%
07/26/2026$0.02430$0.02540$0.02430 $0.02511$50.72K—+3.33%
07/25/2026$0.02373$0.02770$0.02371 $0.02430$67.86K—+2.40%
07/24/2026$0.02445$0.02447$0.02361 $0.02373$19.16K—-2.94%
07/23/2026$0.02531$0.02558$0.02442 $0.02445$17.65K$11.42M-3.40%
07/22/2026$0.02565$0.02573$0.02469 $0.02531$9.71K$11.82M-1.33%
07/21/2026$0.02620$0.02652$0.02545 $0.02565$22.97K—-2.10%
07/20/2026$0.02654$0.02671$0.02597 $0.02620$69.02K$12.23M-1.28%
07/19/2026$0.02657$0.02669$0.02610 $0.02654$33.90K$12.39M-0.11%
07/18/2026$0.02672$0.02680$0.02583 $0.02657$52.28K$12.41M-0.56%
07/17/2026$0.02745$0.02971$0.02615 $0.02672$35.72K$13.62M-2.66%
07/16/2026$0.02856$0.03108$0.02730 $0.02745$245.37K—-3.89%
07/15/2026$0.02607$0.03387$0.02605 $0.02856$586.75K$14.56M+9.55%
07/14/2026$0.02730$0.02807$0.02550 $0.02607$27.94K—-4.51%
07/13/2026$0.02840$0.02873$0.02720 $0.02730$47.63K—-3.87%
07/12/2026$0.02880$0.02887$0.02838 $0.02840$19.08K—-1.39%
07/11/2026$0.03081$0.03081$0.02880 $0.02880$28.64K$14.79M-6.52%
07/10/2026$0.03094$0.03229$0.03060 $0.03081$51.83K—-0.42%
07/09/2026$0.03221$0.03475$0.03094 $0.03094$105.82K—-3.94%
07/08/2026$0.03370$0.03414$0.03141 $0.03221$81.93K—-4.42%
07/07/2026$0.03462$0.03954$0.03256 $0.03370$268.93K$17.30M-2.66%
07/06/2026$0.03931$0.04065$0.03391 $0.03462$351.38K—-11.93%
07/05/2026$0.05154$0.05170$0.03826 $0.03931$455.65K—-23.73%
07/04/2026$0.03766$0.06071$0.03730 $0.05154$2.58M—+36.86%
07/03/2026$0.02081$0.04470$0.02081 $0.03766$1.55M$19.33M+80.97%
07/02/2026$0.02041$0.02129$0.02031 $0.02081$2.80K$10.68M+1.96%
07/01/2026$0.01959$0.02065$0.01932 $0.02041$2.51K—+4.19%
06/30/2026$0.02004$0.02004$0.01933 $0.01959$2.81K$10.06M-2.25%
06/29/2026$0.01934$0.02027$0.01911 $0.02004$8.89K—+3.62%
06/28/2026$0.01905$0.01953$0.01889 $0.01934$3.10K$9.91M+1.52%
06/27/2026$0.01948$0.01978$0.01905 $0.01905$2.41K$9.76M-2.21%
06/26/2026$0.01873$0.02005$0.01811 $0.01948$11.48K—+4.00%
06/25/2026$0.01873$0.01894$0.01770 $0.01873$6.68K—+0.00%
06/24/2026$0.01899$0.01911$0.01795 $0.01873$2.66K—-1.37%
06/23/2026$0.01964$0.01968$0.01872 $0.01899$8.73K—-3.31%
06/22/2026$0.01985$0.02024$0.01957 $0.01964$3.62K$10.06M-1.06%
06/21/2026$0.02004$0.02022$0.01981 $0.01985$3.71K$10.17M-0.95%
06/20/2026$0.01912$0.02021$0.01909 $0.02004$18.87K—+4.81%
06/19/2026$0.01835$0.01912$0.01817 $0.01912$10.96K—+4.20%
06/18/2026$0.01857$0.01873$0.01780 $0.01835$4.18K—-1.18%
06/17/2026$0.01958$0.01962$0.01834 $0.01857$11.54K—-5.16%
06/16/2026$0.02011$0.02019$0.01892 $0.01958$6.75K$10.03M-2.64%
06/15/2026$0.01934$0.02047$0.01910 $0.02011$9.31K$10.30M+3.98%
06/14/2026$0.01898$0.01942$0.01848 $0.01934$4.35K$9.91M+1.90%
06/13/2026$0.01870$0.01912$0.01864 $0.01898$3.39K$9.72M+1.50%
06/12/2026$0.01903$0.01913$0.01867 $0.01870$9.43K$9.58M-1.73%
06/11/2026$0.01856$0.01906$0.01856 $0.01903$12.61K$9.75M+2.53%
06/10/2026$0.01940$0.01940$0.01840 $0.01856$4.41K$9.51M-4.33%
06/09/2026$0.02010$0.02018$0.01920 $0.01940$3.78K—-3.48%
06/08/2026$0.02037$0.02038$0.01991 $0.02010$6.30K$10.30M-1.33%
06/07/2026$0.01937$0.02055$0.01937 $0.02037$6.81K$10.44M+5.16%
06/06/2026$0.01985$0.02004$0.01915 $0.01937$7.18K$9.92M-2.42%
06/05/2026$0.02138$0.02153$0.01946 $0.01985$16.81K—-7.16%
06/04/2026$0.02227$0.02227$0.02131 $0.02138$6.13K$10.95M-4.00%
06/03/2026$0.02276$0.02295$0.02215 $0.02227$1.59K$11.48M-2.15%
06/02/2026$0.02434$0.02434$0.02254 $0.02276$6.32K—-6.49%
06/01/2026$0.02271$0.02443$0.02216 $0.02434$84.35K—+7.18%
05/31/2026$0.02298$0.02301$0.02261 $0.02271$3.47K—-1.17%
05/30/2026$0.02273$0.02302$0.02273 $0.02298$1.82K$11.85M+1.10%
05/29/2026$0.02284$0.02304$0.02264 $0.02273$1.91K$11.72M-0.48%
05/28/2026$0.02310$0.02310$0.02260 $0.02284$1.70K$11.77M-1.13%
05/27/2026$0.02346$0.02346$0.02301 $0.02310$1.35K$11.91M-1.53%
05/26/2026$0.02364$0.02376$0.02334 $0.02346$1.51K—-0.76%
05/25/2026$0.02390$0.02402$0.02364 $0.02364$3.76K$12.19M-1.09%
05/24/2026$0.02408$0.02423$0.02384 $0.02390$1.81K—-0.75%
05/23/2026$0.02364$0.02421$0.02308 $0.02408$6.92K—+1.86%
05/22/2026$0.02426$0.02427$0.02361 $0.02364$5.18K—-2.56%
05/21/2026$0.02413$0.02442$0.02404 $0.02426$2.92K—+0.54%
05/20/2026$0.02385$0.02425$0.02378 $0.02413$5.78K$12.44M+1.17%
05/19/2026$0.02410$0.02420$0.02380 $0.02385$829.54—-1.04%
05/18/2026$0.02412$0.02419$0.02384 $0.02410$487.90—-0.08%
05/17/2026$0.02450$0.02453$0.02384 $0.02412$1.32K$12.43M-1.55%
05/16/2026$0.02497$0.02510$0.02435 $0.02450$3.20K$12.63M-1.88%
05/15/2026$0.02568$0.02574$0.02497 $0.02497$426.46—-2.76%
05/14/2026$0.02540$0.02591$0.02538 $0.02568$1.21K$13.24M+1.10%
05/13/2026$0.02634$0.02649$0.02530 $0.02540$6.12K—-3.57%
05/12/2026$0.02698$0.02698$0.02618 $0.02634$917.70—-2.37%
05/11/2026$0.02675$0.02710$0.02634 $0.02698$2.74K—+0.86%
05/10/2026$0.02612$0.02685$0.02605 $0.02675$3.86K—+2.41%
05/09/2026$0.02594$0.02630$0.02594 $0.02612$7.95K—+0.69%
05/08/2026$0.02543$0.02615$0.02525 $0.02594$15.28K$13.37M+2.01%
05/07/2026$0.02570$0.02595$0.02539 $0.02543$4.91K—-1.05%
05/06/2026$0.02538$0.02596$0.02528 $0.02570$8.51K$13.25M+1.26%
05/05/2026$0.02509$0.02551$0.02507 $0.02538$1.73K—+1.16%
05/04/2026$0.02529$0.02562$0.02509 $0.02509$3.99K$13.06M-0.79%
05/03/2026$0.02481$0.02572$0.02452 $0.02529$13.37K$13.16M+1.93%
05/02/2026$0.02459$0.02481$0.02452 $0.02481$1.81K—+0.89%
05/01/2026$0.02482$0.02501$0.02444 $0.02459$9.90K$12.79M-0.93%
04/30/2026$0.02502$0.02522$0.02473 $0.02482$6.18K—-0.80%
04/29/2026$0.02629$0.02632$0.02452 $0.02502$10.76K$13.01M-4.83%
04/28/2026$0.02682$0.02682$0.02622 $0.02629$9.69K$13.67M-1.98%
04/27/2026$0.02808$0.02817$0.02657 $0.02682$14.51K—-4.49%
04/26/2026$0.02794$0.02826$0.02794 $0.02808$1.35K$14.60M+0.50%
04/25/2026$0.02800$0.02816$0.02791 $0.02794$821.32$14.53M-0.21%
04/24/2026$0.02844$0.02848$0.02800 $0.02800$2.69K$14.56M-1.55%
04/23/2026$0.02877$0.02877$0.02815 $0.02844$3.20K—-1.15%
04/22/2026$0.02789$0.02898$0.02789 $0.02877$10.93K—+3.16%
04/21/2026$0.02843$0.02855$0.02779 $0.02789$11.10K—-1.90%
04/20/2026$0.02834$0.02872$0.02830 $0.02843$5.46K—+0.32%
04/19/2026$0.02859$0.02901$0.02827 $0.02834$6.14K$14.76M-0.87%
04/18/2026$0.02927$0.02927$0.02853 $0.02859$1.26K$14.88M-2.32%
04/17/2026$0.02888$0.02953$0.02850 $0.02927$10.70K$15.23M+1.35%
04/16/2026$0.02840$0.02911$0.02828 $0.02888$2.84K$15.02M+1.69%
04/15/2026$0.02910$0.02927$0.02838 $0.02840$2.03K$14.77M-2.41%
04/14/2026$0.02997$0.03007$0.02910 $0.02910$2.40K$15.12M-2.90%
04/13/2026$0.02898$0.02997$0.02888 $0.02997$1.54K$15.57M+3.42%
04/12/2026$0.03009$0.03009$0.02883 $0.02898$1.10K$15.06M-3.69%
04/11/2026$0.03000$0.03018$0.02963 $0.03009$2.00K$15.64M+0.30%
04/10/2026$0.02944$0.03034$0.02928 $0.03000$8.43K—+1.90%
04/09/2026$0.02950$0.03040$0.02825 $0.02944$59.37K—-0.20%
04/08/2026$0.03048$0.03048$0.02948 $0.02950$900.62—-3.22%
04/07/2026$0.02960$0.03052$0.02858 $0.03048$9.02K—+2.97%
04/06/2026$0.02970$0.02992$0.02950 $0.02960$664.59—-0.34%
04/05/2026$0.02962$0.02970$0.02892 $0.02970$1.46K$15.43M+0.27%
04/04/2026$0.02937$0.02968$0.02918 $0.02962$4.88K$15.54M+0.85%
04/03/2026$0.02924$0.02942$0.02924 $0.02937$157.96$15.41M+0.44%
04/02/2026$0.03012$0.03173$0.02906 $0.02924$2.59K—-2.92%
04/01/2026$0.03030$0.03228$0.02903 $0.03012$153.56K$15.77M-0.59%
03/31/2026$0.03104$0.03141$0.02990 $0.03030$10.52K—-2.38%
03/30/2026$0.03213$0.03266$0.03104 $0.03104$18.23K—-3.39%
03/29/2026$0.03247$0.03259$0.03155 $0.03213$2.18K—-1.05%
03/28/2026$0.03302$0.03302$0.03247 $0.03247$2.40K$17.00M-1.67%
03/27/2026$0.03435$0.03435$0.03274 $0.03302$3.72K$17.29M-3.87%
03/26/2026$0.03642$0.03667$0.03406 $0.03435$17.57K$17.98M-5.68%
03/25/2026$0.03608$0.03792$0.03567 $0.03642$72.76K$19.07M+0.94%
03/24/2026$0.03697$0.03718$0.03588 $0.03608$10.32K$18.89M-2.41%
03/23/2026$0.03684$0.03829$0.03652 $0.03697$13.70K—+0.35%
03/22/2026$0.03756$0.03786$0.03666 $0.03684$3.41K—-1.92%
03/21/2026$0.03818$0.03841$0.03735 $0.03756$1.42K$19.66M-1.62%
03/20/2026$0.03810$0.03842$0.03776 $0.03818$5.77K—+0.21%
03/19/2026$0.03888$0.03914$0.03725 $0.03810$30.00K—-2.01%
03/18/2026$0.03701$0.04065$0.03670 $0.03888$72.55K—+5.05%
03/17/2026$0.03650$0.03727$0.03562 $0.03701$51.05K—+1.40%
03/16/2026$0.03420$0.03679$0.03417 $0.03650$34.89K—+6.73%
03/15/2026$0.03316$0.03454$0.03299 $0.03420$11.92K—+3.14%
03/14/2026$0.03256$0.03368$0.03231 $0.03316$14.87K$17.36M+1.84%
03/13/2026$0.03231$0.03370$0.03231 $0.03256$11.77K$16.79M+0.77%
03/12/2026$0.03200$0.03233$0.03153 $0.03231$16.47K—+0.97%
03/11/2026$0.03161$0.03237$0.03131 $0.03200$13.92K—+1.23%
03/10/2026$0.03116$0.03225$0.03112 $0.03161$18.09K$16.30M+1.44%
03/09/2026$0.03041$0.03161$0.03038 $0.03116$8.08K—+2.47%
03/08/2026$0.03066$0.03086$0.03008 $0.03041$4.06K—-0.82%
03/07/2026$0.03093$0.03102$0.03054 $0.03066$7.24K$15.81M-0.87%
03/06/2026$0.03211$0.03211$0.03066 $0.03093$5.85K$15.95M-3.67%
03/05/2026$0.03237$0.03284$0.03167 $0.03211$5.46K—-0.80%
03/04/2026$0.03191$0.03351$0.03191 $0.03237$5.31K$16.37M+1.44%
03/03/2026$0.03287$0.03287$0.03170 $0.03191$1.42K—-2.92%
03/02/2026$0.03187$0.03362$0.03159 $0.03287$5.27K—+3.14%
03/01/2026$0.03214$0.03321$0.03170 $0.03187$4.00K—-0.84%
02/28/2026$0.03072$0.03222$0.02954 $0.03214$5.24K—+4.62%
02/27/2026$0.03152$0.03240$0.03057 $0.03072$7.81K$15.99M-2.54%
02/26/2026$0.03196$0.03228$0.03111 $0.03152$3.30K—-1.38%
02/25/2026$0.02863$0.03279$0.02863 $0.03196$7.05K—+11.63%
02/24/2026$0.02858$0.02864$0.02807 $0.02863$4.50K—+0.17%
02/23/2026$0.03016$0.03016$0.02844 $0.02858$7.45K—-5.24%
02/22/2026$0.03063$0.03082$0.03009 $0.03016$3.82K$15.68M-1.53%
02/21/2026$0.03050$0.03102$0.03026 $0.03063$16.60K$15.92M+0.43%
02/20/2026$0.02970$0.03476$0.02904 $0.03050$120.89K—+2.69%
02/19/2026$0.02923$0.02975$0.02876 $0.02970$10.26K—+1.61%
02/18/2026$0.03003$0.03027$0.02897 $0.02923$20.66K—-2.66%
02/17/2026$0.03059$0.03091$0.02900 $0.03003$31.56K—-1.83%
02/16/2026$0.03018$0.03150$0.02968 $0.03059$56.52K—+1.36%
02/15/2026$0.03043$0.03122$0.02986 $0.03018$30.43K—-0.82%
02/14/2026$0.02937$0.03051$0.02937 $0.03043$24.31K—+3.61%
02/13/2026$0.02748$0.02958$0.02740 $0.02937$15.67K—+6.88%
02/12/2026$0.02678$0.02819$0.02678 $0.02748$7.57K—+2.61%
02/11/2026$0.02771$0.02807$0.02678 $0.02678$6.48K—-3.36%
02/10/2026$0.02867$0.02873$0.02753 $0.02771$12.40K—-3.35%
02/09/2026$0.02942$0.02986$0.02699 $0.02867$107.34K—-2.55%
02/08/2026$0.02788$0.02976$0.02784 $0.02942$88.29K$15.29M+5.52%
02/07/2026$0.02679$0.02843$0.02656 $0.02788$55.02K$14.49M+4.07%
02/06/2026$0.02428$0.02715$0.02212 $0.02679$100.96K$13.92M+10.34%
02/05/2026$0.02686$0.02705$0.02402 $0.02428$29.72K$12.61M-9.61%
02/04/2026$0.02803$0.02861$0.02639 $0.02686$32.63K$14.11M-4.17%
02/03/2026$0.02899$0.02903$0.02739 $0.02803$39.89K—-3.31%
02/02/2026$0.02785$0.03014$0.02642 $0.02899$137.43K—+4.09%
02/01/2026$0.02926$0.03015$0.02726 $0.02785$33.85K$14.60M-4.82%
01/31/2026$0.03207$0.03226$0.02788 $0.02926$57.17K—-8.76%
01/30/2026$0.03310$0.03317$0.03177 $0.03207$53.20K—-3.11%
01/29/2026$0.03519$0.03519$0.03278 $0.03310$10.20K—-5.94%
01/28/2026$0.03662$0.03669$0.03511 $0.03519$23.35K—-3.90%
01/27/2026$0.03640$0.03673$0.03576 $0.03662$10.09K—+0.60%
01/26/2026$0.03560$0.03684$0.03548 $0.03640$11.61K—+2.25%
01/25/2026$0.03836$0.03836$0.03522 $0.03560$45.95K—-7.19%
01/24/2026$0.03870$0.03898$0.03809 $0.03836$36.70K—-0.88%
01/23/2026$0.04155$0.04155$0.03853 $0.03870$102.30K—-6.86%
01/22/2026$0.04428$0.04488$0.04150 $0.04155$83.86K$21.77M-6.17%
01/21/2026$0.04610$0.04632$0.04400 $0.04428$110.32K—-3.95%
01/20/2026$0.04921$0.04938$0.04591 $0.04610$78.42K—-6.32%
01/19/2026$0.04990$0.04990$0.04661 $0.04921$46.38K—-1.38%
01/18/2026$0.05107$0.05107$0.04990 $0.04990$9.02K$26.12M-2.29%
01/17/2026$0.05154$0.05160$0.05079 $0.05107$10.36K—-0.91%
01/16/2026$0.04972$0.05218$0.04950 $0.05154$58.43K$26.98M+3.66%
01/15/2026$0.05112$0.05143$0.04927 $0.04972$59.26K—-2.74%
01/14/2026$0.05300$0.05378$0.04900 $0.05112$147.88K—-3.55%
01/13/2026$0.05547$0.05550$0.05300 $0.05300$98.58K—-4.45%
01/12/2026$0.05740$0.05850$0.05530 $0.05547$58.22K—-3.36%
01/11/2026$0.05670$0.05820$0.05650 $0.05740$4.72K—+1.23%
01/10/2026$0.05710$0.05730$0.05660 $0.05670$3.99K—-0.70%
01/09/2026$0.05750$0.05820$0.05690 $0.05710$14.30K$29.89M-0.70%
01/08/2026$0.05730$0.05800$0.05650 $0.05750$7.44K$30.55M+0.35%
01/07/2026$0.05930$0.05930$0.05710 $0.05730$13.63K—-3.37%
01/06/2026$0.05850$0.06030$0.05810 $0.05930$15.13K—+1.37%
01/05/2026$0.05760$0.05870$0.05730 $0.05850$6.29K$32.02M+1.56%
01/04/2026$0.05770$0.05810$0.05750 $0.05760$3.54K—-0.17%
01/03/2026$0.05710$0.05800$0.05650 $0.05770$24.66K$31.54M+1.05%
01/02/2026$0.05450$0.06900$0.05430 $0.05710$128.74K$31.21M+4.77%
01/01/2026$0.05490$0.05490$0.05300 $0.05450$18.92K—-0.73%
12/31/2025$0.05480$0.05570$0.05440 $0.05490$49.03K$30.58M+0.18%
12/30/2025$0.05640$0.05720$0.05470 $0.05480$36.77K—-2.84%
12/29/2025$0.05580$0.05890$0.05480 $0.05640$175.03K—+1.08%
12/28/2025$0.05570$0.05840$0.05400 $0.05580$177.61K$30.80M+0.18%
12/27/2025$0.05300$0.05580$0.05220 $0.05570$205.06K—+5.09%
12/26/2025$0.05000$0.05410$0.04960 $0.05300$308.16K$29.23M+6.00%
12/25/2025$0.05080$0.05110$0.04960 $0.05000$284.85K—-1.57%
12/24/2025$0.05080$0.05130$0.04930 $0.05080$70.23K—+0.00%
12/23/2025$0.05260$0.05390$0.05030 $0.05080$330.25K$28.02M-3.42%
12/22/2025$0.05740$0.05850$0.05210 $0.05260$116.63K—-8.36%
12/21/2025$0.05900$0.05940$0.05670 $0.05740$158.29K$31.66M-2.71%
12/20/2025$0.06110$0.06170$0.05890 $0.05900$39.03K—-3.44%
12/19/2025$0.06530$0.06600$0.06090 $0.06110$153.76K—-6.43%
12/18/2025$0.06770$0.06930$0.06430 $0.06530$59.94K—-3.55%
12/17/2025$0.07220$0.07270$0.06730 $0.06770$71.92K—-6.23%
12/16/2025$0.07390$0.07510$0.07050 $0.07220$69.08K—-2.30%
12/15/2025$0.07590$0.07780$0.07290 $0.07390$15.48K—-2.64%
12/14/2025$0.07830$0.07840$0.07570 $0.07590$8.12K—-3.07%
12/13/2025$0.07900$0.07980$0.07760 $0.07830$10.82K$43.11M-0.89%
12/12/2025$0.08140$0.08270$0.07790 $0.07900$10.21K$43.49M-2.95%
12/11/2025$0.08350$0.08370$0.07840 $0.08140$49.45K—-2.51%
12/10/2025$0.08460$0.08600$0.08220 $0.08350$40.72K$45.97M-1.30%
12/09/2025$0.07620$0.08830$0.07390 $0.08460$56.36K$46.58M+11.02%
12/08/2025$0.07870$0.08280$0.07480 $0.07620$52.27K$42.53M-3.18%
12/07/2025$0.07910$0.08130$0.07800 $0.07870$50.05K$43.93M-0.51%
12/06/2025$0.07850$0.08030$0.07740 $0.07910$53.38K—+0.76%
12/05/2025$0.08360$0.08530$0.07760 $0.07850$48.69K$44.21M-6.10%
12/04/2025$0.08750$0.08870$0.08360 $0.08360$13.77K$47.08M-4.46%
12/03/2025$0.08880$0.09370$0.08430 $0.08750$48.48K$49.28M-1.46%
12/02/2025$0.08350$0.08950$0.08220 $0.08880$15.04K$49.94M+6.35%
12/01/2025$0.08960$0.08960$0.08220 $0.08350$18.58K—-6.81%
11/30/2025$0.09110$0.09520$0.08910 $0.08960$23.16K—-1.65%
11/29/2025$0.09230$0.09280$0.09100 $0.09110$6.84K$51.23M-1.30%
11/28/2025$0.09430$0.09550$0.09230 $0.09230$13.74K—-2.12%
11/27/2025$0.09570$0.09690$0.09410 $0.09430$10.61K—-1.46%
11/26/2025$0.09470$0.09690$0.09270 $0.09570$17.17K—+1.06%
11/25/2025$0.09380$0.09470$0.09200 $0.09470$20.35K—+0.96%
11/24/2025$0.09090$0.09440$0.08930 $0.09380$26.79K—+3.19%
11/23/2025$0.08890$0.09230$0.08890 $0.09090$33.26K—+2.25%
11/22/2025$0.08910$0.09010$0.08790 $0.08890$4.35K—-0.22%
11/21/2025$0.09190$0.09230$0.08670 $0.08910$19.54K$50.11M-3.05%
11/20/2025$0.09270$0.09770$0.08880 $0.09190$53.25K$51.68M-0.86%
11/19/2025$0.09940$0.09980$0.09030 $0.09270$39.74K—-6.74%
11/18/2025$0.09570$0.1004$0.09490 $0.09940$29.67K—+3.87%
11/17/2025$0.09600$0.1005$0.09450 $0.09570$139.35K—-0.31%
11/16/2025$0.09880$0.1001$0.09510 $0.09600$30.24K—-2.83%
11/15/2025$0.1008$0.1028$0.09850 $0.09880$37.21K—-1.98%
11/14/2025$0.1097$0.1103$0.1007 $0.1008$83.00K—-8.11%
11/13/2025$0.1250$0.1277$0.1085 $0.1097$66.91K—-12.24%
11/12/2025$0.1283$0.1367$0.1244 $0.1250$205.61K$70.29M-2.57%
11/11/2025$0.1638$0.1641$0.1279 $0.1283$197.54K—-21.67%
11/10/2025$0.1675$0.1739$0.1632 $0.1638$12.01K$92.13M-2.21%

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

All sections