CoinXview PortfolioApp
EN
Coin: 1,246Exchanges: 22Market cap: $2.55T −0.33%Vol 24h: $25.73BDominance: BTC 58.8% ETH 10.1%ETH gas: 0.05 gweiFear & Greed: 40/100

Metal DAO (MTL) price history

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

Monthly returns MTL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————-13%—-13%

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
11/09/2026$0.2355$0.2460$0.2312 $0.2406$105.86K$22.47M+2.17%
11/08/2026$0.2152$0.2401$0.2066 $0.2390$565.82K—+11.06%
11/08/2026$0.2454$0.2504$0.2344 $0.2356$146.27K$22.00M-3.99%
11/07/2026$0.2148$0.2177$0.2116 $0.2152$1.14M—+0.19%
11/07/2026$0.2520$0.2532$0.2422 $0.2452$32.66K$22.90M-2.70%
11/06/2026$0.2197$0.2206$0.2146 $0.2148$474.74K—-2.23%
11/06/2026$0.2478$0.2585$0.2478 $0.2522$77.89K$23.55M+1.78%
11/05/2026$0.2157$0.2227$0.2140 $0.2198$360.97K—+1.90%
11/05/2026$0.2671$0.3099$0.2449 $0.2474$260.47K$23.11M-7.38%
11/04/2026$0.2624$0.2707$0.2520 $0.2671$98.64K$24.95M+1.79%
11/03/2026$0.1970$0.2461$0.1970 $0.2061$309.22K—+4.62%
11/03/2026$0.2618$0.2652$0.2575 $0.2631$94.79K$24.57M+0.50%
11/02/2026$0.2092$0.2119$0.1577 $0.1577$274.70K—-24.62%
11/02/2026$0.2694$0.2770$0.2584 $0.2617$174.39K$24.44M-2.86%
11/01/2026$0.2084$0.2134$0.2040 $0.2092$605.70K—+0.38%
11/01/2026$0.2755$0.2807$0.2680 $0.2691$301.10K$25.13M-2.32%
10/31/2026$0.2127$0.2132$0.2049 $0.2084$524.07K—-2.02%
10/31/2026$0.2690$0.2795$0.2684 $0.2758$380.91K$25.76M+2.53%
10/30/2026$0.2125$0.2160$0.1931 $0.2127$917.68K—+0.09%
10/30/2026$0.2601$0.2698$0.2504 $0.2693$267.87K$25.15M+3.54%
10/29/2026$0.2326$0.2582$0.1991 $0.2125$1.45M—-8.64%
10/29/2026$0.2679$0.2728$0.2557 $0.2603$318.35K$24.31M-2.84%
10/28/2026$0.2240$0.2416$0.2052 $0.2326$684.92K—+3.84%
10/28/2026$0.2704$0.2716$0.2660 $0.2678$402.94K$25.01M-0.96%
10/27/2026$0.2239$0.2417$0.2057 $0.2240$1.59M—+0.04%
10/27/2026$0.2641$0.2759$0.2603 $0.2704$522.04K$25.25M+2.39%
10/26/2026$0.2709$0.3000$0.2470 $0.2644$764.15K$24.69M-2.40%
10/25/2026$0.2696$0.3615$0.2601 $0.2709$3.86M$25.30M+0.48%
10/24/2026$0.2548$0.2648$0.1580 $0.1734$3.64M—-31.95%
10/24/2026$0.2800$0.2819$0.2621 $0.2696$122.41K$25.18M-3.71%
10/23/2026$0.2594$0.2654$0.2501 $0.2550$1.11M—-1.70%
10/23/2026$0.2683$0.2813$0.2677 $0.2805$151.57K$26.20M+4.55%
10/22/2026$0.2620$0.2623$0.2528 $0.2594$421.78K—-0.99%
10/22/2026$0.2791$0.2795$0.2654 $0.2688$102.98K$25.11M-3.69%
10/21/2026$0.2607$0.2681$0.2556 $0.2620$573.10K—+0.50%
10/21/2026$0.2725$0.2819$0.2712 $0.2785$150.89K$26.01M+2.20%
10/20/2026$0.2547$0.2710$0.2528 $0.2607$1.65M—+2.36%
10/20/2026$0.2658$0.2746$0.2623 $0.2726$101.07K$25.46M+2.56%
10/19/2026$0.2345$0.2651$0.2344 $0.2546$932.57K—+8.57%
10/19/2026$0.2630$0.2678$0.2615 $0.2664$43.60K$24.88M+1.29%
10/18/2026$0.2556$0.2581$0.2318 $0.2345$516.86K—-8.26%
10/18/2026$0.2679$0.2684$0.2540 $0.2626$54.72K$24.53M-1.98%
10/17/2026$0.2300$0.2577$0.2300 $0.2557$426.27K—+11.17%
10/17/2026$0.2756$0.2765$0.2628 $0.2676$62.64K$24.99M-2.90%
10/16/2026$0.2684$0.2704$0.2298 $0.2300$475.70K—-14.31%
10/16/2026$0.2816$0.2821$0.2711 $0.2756$67.22K$25.74M-2.13%
10/15/2026$0.2651$0.2724$0.2635 $0.2685$348.97K—+1.28%
10/15/2026$0.2852$0.2869$0.2708 $0.2816$95.96K$26.30M-1.26%
10/14/2026$0.2757$0.2782$0.2531 $0.2652$623.53K—-3.81%
10/14/2026$0.2970$0.3002$0.2849 $0.2852$114.19K$26.64M-3.97%
10/13/2026$0.2775$0.2822$0.2680 $0.2757$248.35K—-0.65%
10/12/2026$0.2861$0.2928$0.2735 $0.2774$1.60M—-3.04%
10/11/2026$0.2831$0.2992$0.2680 $0.2861$722.39K—+1.06%
10/10/2026$0.2671$0.3131$0.2641 $0.2831$492.97K—+5.99%
10/09/2026$0.2615$0.2707$0.2559 $0.2671$632.01K—+2.14%
10/08/2026$0.2691$0.2833$0.2537 $0.2616$1.48M—-2.79%
10/07/2026$0.2772$0.2782$0.2648 $0.2687$454.29K—-3.07%
10/06/2026$0.2820$0.2885$0.2654 $0.2769$607.31K—-1.81%
10/05/2026$0.2860$0.2942$0.2676 $0.2817$1.07M—-1.50%
10/04/2026$0.2705$0.3036$0.2651 $0.2860$1.52M—+5.73%
10/03/2026$0.3109$0.3130$0.2608 $0.2705$324.89K—-12.99%
10/02/2026$0.3098$0.3133$0.2435 $0.3111$910.13K—+0.42%
10/01/2026$0.3053$0.3164$0.2999 $0.3095$341.79K—+1.38%
09/30/2026$0.3016$0.3258$0.2968 $0.3052$704.51K—+1.19%
09/29/2026$0.2939$0.3138$0.2499 $0.3014$1.01M—+2.55%
09/28/2026$0.3044$0.3063$0.2930 $0.2932$802.95K—-3.68%
09/27/2026$0.3180$0.3247$0.2984 $0.3048$836.21K—-4.15%
09/26/2026$0.3175$0.3367$0.3086 $0.3184$460.11K—+0.28%
09/25/2026$0.3069$0.3175$0.3038 $0.3175$663.94K—+3.45%
09/24/2026$0.3010$0.3124$0.3005 $0.3068$469.89K—+1.93%
09/23/2026$0.2972$0.3105$0.2866 $0.3003$1.02M—+1.04%
09/22/2026$0.3017$0.3126$0.2910 $0.2973$374.23K—-1.46%
09/21/2026$0.3019$0.3145$0.2521 $0.3017$1.03M—-0.07%
09/20/2026$0.2712$0.3046$0.2683 $0.3014$519.92K—+11.14%
09/19/2026$0.2378$0.2818$0.2334 $0.2712$512.26K—+14.05%
09/18/2026$0.2242$0.2485$0.1788 $0.2382$810.27K—+6.24%
09/17/2026$0.2377$0.2519$0.2000 $0.2242$328.46K—-5.68%
09/16/2026$0.2440$0.2526$0.2086 $0.2376$526.53K—-2.62%
09/15/2026$0.2425$0.2808$0.2241 $0.2441$783.17K—+0.66%
09/14/2026$0.3008$0.3145$0.2261 $0.2425$374.64K—-19.38%
09/13/2026$0.2665$0.4151$0.2546 $0.3032$1.20M—+13.77%
09/12/2026$0.2528$0.2902$0.2482 $0.2665$702.98K—+5.42%
09/11/2026$0.2362$0.2901$0.2347 $0.2528$3.31M—+7.03%
09/10/2026$0.2361$0.2430$0.2267 $0.2362$1.35M—+0.04%
09/09/2026$0.2323$0.2367$0.2294 $0.2360$562.75K—+1.59%
09/08/2026$0.2297$0.2358$0.2231 $0.2326$528.98K—+1.26%
09/07/2026$0.2280$0.2304$0.2164 $0.2297$451.63K—+0.75%
09/06/2026$0.2290$0.2314$0.2265 $0.2280$416.15K—-0.44%
09/05/2026$0.2202$0.2328$0.2162 $0.2290$308.82K—+4.00%
09/04/2026$0.2153$0.2383$0.2139 $0.2198$325.59K—+2.09%
09/03/2026$0.2288$0.2288$0.1962 $0.2153$351.18K—-5.90%
09/02/2026$0.1938$0.2313$0.1932 $0.2288$418.46K—+18.06%
09/01/2026$0.1928$0.1946$0.1572 $0.1946$189.27K—+0.93%
08/31/2026$0.1782$0.2356$0.1660 $0.1932$231.81K—+8.42%
08/30/2026$0.2182$0.2240$0.1783 $0.1783$659.74K—-18.29%
08/29/2026$0.2131$0.2230$0.2006 $0.2182$80.62K—+2.39%
08/28/2026$0.2206$0.2206$0.2003 $0.2131$162.14K—-3.40%
08/27/2026$0.2240$0.2249$0.2177 $0.2206$118.36K—-1.52%
08/26/2026$0.2172$0.2279$0.2130 $0.2240$107.88K—+3.13%
08/25/2026$0.2181$0.2347$0.2066 $0.2172$436.70K—-0.41%
08/24/2026$0.2169$0.2205$0.2065 $0.2186$199.08K—+0.78%
08/23/2026$0.2140$0.2200$0.2085 $0.2174$139.63K—+1.59%
08/22/2026$0.2102$0.2200$0.2094 $0.2140$68.18K—+1.81%
08/21/2026$0.2076$0.2104$0.1971 $0.2101$316.23K—+1.20%
08/20/2026$0.1924$0.2100$0.1912 $0.2072$533.43K—+7.69%
08/19/2026$0.1801$0.1966$0.1765 $0.1923$326.24K—+6.77%
08/18/2026$0.1816$0.1865$0.1797 $0.1803$147.67K—-0.72%
08/17/2026$0.1825$0.1846$0.1781 $0.1815$116.04K—-0.55%
08/16/2026$0.1654$0.1935$0.1617 $0.1825$172.13K—+10.34%
08/15/2026$0.1465$0.1746$0.1465 $0.1654$67.65K—+12.90%
08/14/2026$0.1787$0.1796$0.1202 $0.1460$229.59K—-18.30%
08/13/2026$0.1639$0.1790$0.1639 $0.1787$107.80K—+9.03%
08/12/2026$0.1649$0.1692$0.1629 $0.1639$104.25K—-0.61%
08/11/2026$0.1661$0.1729$0.1583 $0.1649$395.99K—-0.72%
08/10/2026$0.1636$0.1686$0.1636 $0.1660$147.18K—+1.47%
08/09/2026$0.1717$0.1732$0.1626 $0.1635$140.28K—-4.78%
08/08/2026$0.1700$0.1726$0.1693 $0.1717$203.13K—+1.00%
08/07/2026$0.1713$0.1716$0.1696 $0.1700$63.61K—-0.76%
08/06/2026$0.1704$0.1724$0.1681 $0.1713$140.80K—+0.53%
08/05/2026$0.1701$0.1728$0.1687 $0.1703$463.54K—+0.12%
08/04/2026$0.1703$0.1714$0.1687 $0.1700$529.32K—-0.18%
08/03/2026$0.1689$0.1710$0.1688 $0.1703$208.79K—+0.83%
08/02/2026$0.1697$0.1719$0.1685 $0.1689$331.39K—-0.47%
08/01/2026$0.1695$0.1717$0.1676 $0.1697$431.96K—+0.12%
07/31/2026$0.1701$0.1724$0.1687 $0.1695$91.40K—-0.35%
07/30/2026$0.1702$0.1722$0.1671 $0.1701$1.71M—-0.06%
07/29/2026$0.1696$0.1730$0.1624 $0.1702$137.42K—+0.35%
07/28/2026$0.1714$0.1718$0.1679 $0.1697$95.42K—-0.99%
07/27/2026$0.1682$0.1766$0.1651 $0.1710$216.58K—+1.66%
07/26/2026$0.1705$0.1714$0.1664 $0.1681$216.68K—-1.41%
07/25/2026$0.1716$0.1717$0.1688 $0.1705$184.00K—-0.64%
07/24/2026$0.2082$0.2082$0.1530 $0.1716$86.49K—-17.58%
07/23/2026$0.1933$0.2200$0.1933 $0.2083$117.48K—+7.76%
07/22/2026$0.1561$0.1990$0.1537 $0.1933$141.21K—+23.83%
07/21/2026$0.1552$0.1565$0.1537 $0.1561$214.07K—+0.58%
07/20/2026$0.1558$0.1569$0.1532 $0.1552$126.49K—-0.39%
07/19/2026$0.1662$0.1662$0.1502 $0.1559$135.91K—-6.20%
07/18/2026$0.1679$0.1682$0.1632 $0.1658$225.25K—-1.25%
07/17/2026$0.1277$0.1821$0.1277 $0.1679$70.05K—+31.48%
07/16/2026$0.1711$0.1714$0.1240 $0.1277$179.08K—-25.37%
07/15/2026$0.1697$0.1724$0.1682 $0.1710$349.27K—+0.77%
07/14/2026$0.1692$0.1722$0.1679 $0.1697$158.84K—+0.30%
07/13/2026$0.1706$0.1738$0.1687 $0.1693$153.49K—-0.76%
07/12/2026$0.1704$0.1722$0.1677 $0.1706$134.72K—+0.12%
07/11/2026$0.1502$0.1830$0.1450 $0.1704$169.89K—+13.45%
07/10/2026$0.1355$0.1506$0.1344 $0.1502$118.49K—+10.85%
07/09/2026$0.1393$0.1394$0.1328 $0.1355$143.76K—-2.73%
07/08/2026$0.1380$0.1416$0.1378 $0.1393$80.14K—+0.94%
07/07/2026$0.1424$0.1424$0.1358 $0.1383$757.91K—-2.88%
07/06/2026$0.1543$0.1557$0.1280 $0.1424$146.42K—-7.71%
07/05/2026$0.1834$0.1835$0.1436 $0.1543$151.65K—-15.87%
07/04/2026$0.2001$0.2999$0.1570 $0.1834$132.81K—-8.35%
07/03/2026$0.2022$0.2301$0.1785 $0.2100$116.37K—+3.86%
07/02/2026$0.2019$0.2036$0.1661 $0.2022$233.22K—+0.15%
07/01/2026$0.2001$0.2271$0.1904 $0.2018$272.98K—+0.85%
06/30/2026$0.1892$0.2192$0.1771 $0.2001$281.04K—+5.76%
06/29/2026$0.2270$0.2289$0.1703 $0.1892$420.87K—-16.65%
06/28/2026$0.2268$0.2302$0.2250 $0.2275$185.14K—+0.31%
06/27/2026$0.2365$0.2411$0.2235 $0.2258$323.38K—-4.52%
06/26/2026$0.2066$0.2399$0.2048 $0.2365$380.68K—+14.47%
06/25/2026$0.2052$0.2271$0.2010 $0.2066$180.61K—+0.68%
06/24/2026$0.2229$0.2302$0.2018 $0.2242$371.82K—+0.58%
06/23/2026$0.2348$0.2362$0.2145 $0.2228$265.18K—-5.11%
06/22/2026$0.2445$0.2456$0.2271 $0.2348$158.68K—-3.97%
06/21/2026$0.2487$0.2509$0.2409 $0.2445$290.02K—-1.69%
06/20/2026$0.2663$0.2884$0.2449 $0.2484$154.76K—-6.72%
06/19/2026$0.2459$1.30$0.2353 $0.2658$237.46K—+8.09%
06/18/2026$0.2314$0.2486$0.2313 $0.2459$332.36K—+6.27%
06/17/2026$0.2521$0.2532$0.2306 $0.2314$252.32K—-8.21%
06/16/2026$0.2505$0.2546$0.2442 $0.2501$176.22K—-0.16%
06/15/2026$0.2548$0.2608$0.2405 $0.2451$295.34K—-3.81%
06/14/2026$0.2323$0.2628$0.2305 $0.2549$320.20K—+9.73%
06/13/2026$0.2307$0.2477$0.2100 $0.2323$183.43K—+0.69%
06/12/2026$0.2395$0.2600$0.2187 $0.2306$117.20K—-3.72%
06/11/2026$0.2293$0.2549$0.2206 $0.2395$57.61K—+4.45%
06/10/2026$0.1993$0.2395$0.1853 $0.2279$273.53K—+14.35%
06/09/2026$0.1818$0.2067$0.1818 $0.1993$181.10K—+9.63%
06/08/2026$0.2078$0.2540$0.1799 $0.1818$242.58K—-12.51%
06/07/2026$0.2070$0.2137$0.1837 $0.2078$267.40K—+0.39%
06/06/2026$0.1566$0.2168$0.1553 $0.2069$477.59K—+32.12%
06/05/2026$0.1508$0.1603$0.1508 $0.1566$58.67K—+3.85%
06/04/2026$0.1671$0.1671$0.1442 $0.1512$250.54K—-9.52%
06/03/2026$0.1843$0.2018$0.1402 $0.1671$274.57K—-9.33%
06/02/2026$0.1850$0.1954$0.1182 $0.1843$236.04K—-0.38%
06/01/2026$0.2314$0.2314$0.1874 $0.2005$233.01K—-13.35%
05/31/2026$0.2218$0.2550$0.2218 $0.2314$183.62K—+4.33%
05/30/2026$0.2291$0.2300$0.2031 $0.2217$404.93K—-3.23%
05/29/2026$0.2332$0.2599$0.2063 $0.2291$277.20K—-1.76%
05/28/2026$0.2318$0.2449$0.2179 $0.2333$205.78K—+0.65%
05/27/2026$0.2076$0.2700$0.1977 $0.2314$237.13K—+11.46%
05/26/2026$0.2854$0.2854$0.2076 $0.2076$280.84K—-27.26%
05/25/2026$0.2981$0.3032$0.2794 $0.2854$226.99K—-4.26%
05/24/2026$0.2883$0.3095$0.2850 $0.2981$195.39K—+3.40%
05/23/2026$0.2893$0.3153$0.2704 $0.2883$126.06K—-0.35%
05/22/2026$0.3194$0.3838$0.2839 $0.2903$5.12M—-9.11%
05/21/2026$0.3386$0.4793$0.2973 $0.3194$271.77K—-5.67%
05/20/2026$0.2945$0.4008$0.2684 $0.2710$158.00K—-7.98%
05/19/2026$0.3001$0.3083$0.2684 $0.2945$265.35K—-1.87%
05/18/2026$0.3147$0.3160$0.2889 $0.3001$135.34K—-4.64%
05/17/2026$0.2884$0.3194$0.2870 $0.3147$345.05K—+9.12%
05/16/2026$0.3016$0.3150$0.2874 $0.2884$116.96K—-4.38%
05/15/2026$0.2985$0.3150$0.2970 $0.3016$240.02K—+1.04%
05/14/2026$0.3220$0.3264$0.2956 $0.2985$289.76K—-7.30%
05/13/2026$0.3278$0.3545$0.2951 $0.3219$265.68K—-1.80%
05/12/2026$0.3220$0.3409$0.3200 $0.3278$287.38K—+1.80%
05/11/2026$0.3319$0.3601$0.3105 $0.3219$292.30K—-3.01%
05/10/2026$0.3483$0.3630$0.3203 $0.3305$344.97K—-5.11%
05/09/2026$0.3435$0.3609$0.3415 $0.3484$263.06K—+1.43%
05/08/2026$0.3421$0.3677$0.3242 $0.3433$277.78K—+0.35%
05/07/2026$0.3235$0.4001$0.3210 $0.3424$460.83K—+5.84%
05/06/2026$0.3166$0.3301$0.3152 $0.3235$426.07K—+2.18%
05/05/2026$0.3397$0.3509$0.3061 $0.3166$131.10K—-6.80%
05/04/2026$0.3287$0.3579$0.3166 $0.3398$1.27M—+3.38%
05/03/2026$0.3314$0.3627$0.3200 $0.3278$218.61K—-1.09%
05/02/2026$0.3255$0.3411$0.2953 $0.3314$375.10K—+1.81%
05/01/2026$0.3276$0.3554$0.3039 $0.3254$181.25K—-0.67%
04/30/2026$0.3452$0.3452$0.2919 $0.3276$152.82K—-5.10%
04/29/2026$0.3064$0.9764$0.2883 $0.3452$291.87K—+12.66%
04/28/2026$0.3100$0.3432$0.2987 $0.3197$222.02K—+3.13%
04/27/2026$0.3083$0.3659$0.2895 $0.3110$234.24K—+0.88%
04/26/2026$0.3277$0.3334$0.2977 $0.3083$444.93K—-5.92%
04/25/2026$0.3204$0.3279$0.3147 $0.3278$200.94K—+2.31%
04/24/2026$0.3191$0.3234$0.3107 $0.3203$285.81K—+0.38%
04/23/2026$0.3213$0.3229$0.3120 $0.3189$485.75K—-0.75%
04/22/2026$0.3176$0.3241$0.3107 $0.3212$269.36K—+1.13%
04/21/2026$0.3201$0.3229$0.3008 $0.3176$300.98K—-0.78%
04/20/2026$0.3208$0.3237$0.3149 $0.3200$177.48K—-0.25%
04/19/2026$0.3175$0.3243$0.3146 $0.3209$276.12K—+1.07%
04/18/2026$0.3290$0.3292$0.3114 $0.3176$257.67K—-3.47%
04/17/2026$0.3179$0.3361$0.3050 $0.3290$269.53K—+3.49%
04/16/2026$0.3328$0.3341$0.3070 $0.3177$393.73K—-4.54%
04/15/2026$0.2913$0.3328$0.2885 $0.3328$451.33K—+14.25%
04/14/2026$0.2993$0.3085$0.2850 $0.2914$351.44K—-2.64%
04/13/2026$0.2927$0.3118$0.2824 $0.2983$177.39K—+1.91%
04/12/2026$0.3022$0.3061$0.2805 $0.2927$234.10K—-3.14%
04/11/2026$0.3063$0.3108$0.2882 $0.3023$315.05K—-1.31%
04/10/2026$0.3138$0.3173$0.2867 $0.3064$158.49K—-2.36%
04/09/2026$0.2986$0.3138$0.2870 $0.3138$258.44K—+5.09%
04/08/2026$0.3144$0.3302$0.2872 $0.2981$316.13K—-5.18%
04/07/2026$0.3011$0.3302$0.2848 $0.3143$320.94K—+4.38%
04/06/2026$0.3055$0.3175$0.2785 $0.3010$427.17K—-1.47%
04/05/2026$0.3026$0.3117$0.2844 $0.3067$688.04K—+1.35%
04/04/2026$0.3027$0.3141$0.2866 $0.3027$195.83K—+0.00%
04/03/2026$0.2900$0.3109$0.2807 $0.3028$134.46K—+4.41%
04/02/2026$0.2872$0.3211$0.2675 $0.2899$551.02K—+0.94%
04/01/2026$0.2806$0.3177$0.2752 $0.2873$221.71K—+2.39%
03/31/2026$0.2998$0.3093$0.2719 $0.2806$285.88K—-6.40%
03/30/2026$0.2987$0.3134$0.2622 $0.2998$214.29K—+0.37%
03/29/2026$0.2781$0.3071$0.2668 $0.2988$339.58K—+7.44%
03/28/2026$0.2835$0.3094$0.2648 $0.2782$247.70K—-1.87%
03/27/2026$0.2655$0.3175$0.2648 $0.2834$194.64K—+6.74%
03/26/2026$0.2723$0.2873$0.2632 $0.2655$220.80K—-2.50%
03/25/2026$0.2820$0.3036$0.2681 $0.2719$158.18K—-3.58%
03/24/2026$0.2779$0.3002$0.2732 $0.2821$88.12K—+1.51%
03/23/2026$0.2698$0.2932$0.2647 $0.2778$247.77K—+2.97%
03/22/2026$0.2744$0.2774$0.2651 $0.2698$213.82K—-1.68%
03/21/2026$0.2780$0.2787$0.2675 $0.2745$145.39K—-1.26%
03/20/2026$0.2773$0.2838$0.2723 $0.2787$96.76K—+0.50%
03/19/2026$0.2760$0.2832$0.2734 $0.2773$127.81K—+0.47%
03/18/2026$0.2848$0.2899$0.2729 $0.2759$87.76K—-3.13%
03/17/2026$0.2963$0.3000$0.2810 $0.2849$180.54K—-3.85%
03/16/2026$0.2807$0.3021$0.2775 $0.2963$339.79K—+5.56%
03/15/2026$0.2805$0.2876$0.2792 $0.2807$176.48K—+0.07%
03/14/2026$0.2804$0.2855$0.2771 $0.2805$216.80K—+0.04%
03/13/2026$0.2811$0.2831$0.2734 $0.2803$159.05K—-0.28%
03/12/2026$0.2720$0.2840$0.2711 $0.2810$152.05K—+3.31%
03/11/2026$0.2699$0.2756$0.2697 $0.2720$161.56K—+0.78%
03/10/2026$0.2702$0.2726$0.2654 $0.2709$159.72K—+0.26%
03/09/2026$0.2697$0.2784$0.2665 $0.2702$128.31K—+0.19%
03/08/2026$0.2735$0.2773$0.2643 $0.2697$151.17K—-1.39%
03/07/2026$0.2741$0.2785$0.2692 $0.2735$160.84K—-0.22%
03/06/2026$0.2732$0.2759$0.2691 $0.2741$145.12K—+0.33%
03/05/2026$0.2912$0.3036$0.2666 $0.2732$134.12K—-6.18%
03/04/2026$0.3016$0.3080$0.2861 $0.2911$97.11K—-3.48%
03/03/2026$0.2953$0.3056$0.2712 $0.2960$144.11K—+0.24%
03/02/2026$0.3067$0.3092$0.2703 $0.2948$421.56K—-3.88%
03/01/2026$0.3069$0.3454$0.2775 $0.3058$146.14K—-0.36%
02/28/2026$0.3229$0.3326$0.2787 $0.3069$208.53K—-4.96%
02/27/2026$0.3037$0.3245$0.2743 $0.3237$273.03K—+6.59%
02/26/2026$0.3048$0.3115$0.2708 $0.3035$414.58K—-0.43%
02/25/2026$0.2657$0.3290$0.2657 $0.3045$343.17K—+14.60%
02/24/2026$0.2568$0.2726$0.2562 $0.2648$134.56K—+3.12%
02/23/2026$0.2583$0.2705$0.2513 $0.2570$138.02K—-0.50%
02/22/2026$0.2671$0.2673$0.2545 $0.2594$229.09K—-2.88%
02/21/2026$0.2758$0.2769$0.2636 $0.2670$147.26K—-3.19%
02/20/2026$0.2749$0.2785$0.2707 $0.2758$201.69K—+0.33%
02/19/2026$0.2700$0.2809$0.2672 $0.2749$160.32K—+1.81%
02/18/2026$0.2855$0.2877$0.2660 $0.2699$169.31K—-5.46%
02/17/2026$0.2901$0.2933$0.2785 $0.2858$167.76K—-1.48%
02/16/2026$0.2978$0.3010$0.2726 $0.2896$49.94K—-2.75%
02/15/2026$0.3025$0.3177$0.2799 $0.2977$198.58K—-1.59%
02/14/2026$0.3161$0.3175$0.3016 $0.3025$167.88K—-4.30%
02/13/2026$0.2915$0.3161$0.2723 $0.3161$121.26K—+8.44%
02/12/2026$0.2814$0.3118$0.2692 $0.2913$515.82K—+3.52%
02/11/2026$0.3105$0.3117$0.2545 $0.2842$200.87K—-8.47%
02/10/2026$0.2721$0.3161$0.2593 $0.3100$146.91K—+13.93%
02/09/2026$0.2553$0.3764$0.2481 $0.2713$173.12K—+6.27%
02/08/2026$0.2659$0.2730$0.2375 $0.2553$77.10K—-3.99%
02/07/2026$0.2872$0.4476$0.2665 $0.2665$106.30K—-7.21%
02/06/2026$0.2845$0.3323$0.2456 $0.2821$246.48K—-0.84%
02/05/2026$0.2976$0.3000$0.2429 $0.2847$376.38K—-4.33%
02/04/2026$0.2963$0.3204$0.2719 $0.2976$295.37K—+0.44%
02/03/2026$0.3349$0.3471$0.2903 $0.2963$558.83K—-11.53%
02/02/2026$0.3258$0.3577$0.2932 $0.3349$116.51K—+2.79%
02/01/2026$0.3044$0.3606$0.2932 $0.3222$234.85K—+5.85%
01/31/2026$0.3415$0.3502$0.2886 $0.3043$506.50K—-10.89%
01/30/2026$0.3339$0.3685$0.3163 $0.3416$320.76K—+2.31%
01/29/2026$0.3436$0.3689$0.3156 $0.3339$447.15K—-2.82%
01/28/2026$0.3545$0.3619$0.3314 $0.3435$344.71K—-3.10%
01/27/2026$0.3505$0.3641$0.3421 $0.3550$118.76K—+1.28%
01/26/2026$0.3596$0.3706$0.3465 $0.3510$473.50K—-2.39%
01/25/2026$0.3713$0.3719$0.3486 $0.3585$157.29K—-3.45%
01/24/2026$0.3758$0.3837$0.3507 $0.3720$518.41K—-1.01%
01/23/2026$0.3723$0.3801$0.3615 $0.3758$188.85K—+0.94%
01/22/2026$0.3608$0.4023$0.3556 $0.3723$329.03K—+3.19%
01/21/2026$0.3627$0.3783$0.3537 $0.3606$323.17K—-0.58%
01/20/2026$0.3781$0.3785$0.3524 $0.3627$372.24K—-4.07%
01/19/2026$0.3781$0.3893$0.3629 $0.3787$358.97K—+0.16%
01/18/2026$0.4071$0.4144$0.3703 $0.3781$531.96K—-7.12%
01/17/2026$0.3938$0.4113$0.3828 $0.4071$838.60K—+3.38%
01/16/2026$0.3889$0.3948$0.3853 $0.3938$340.66K—+1.26%
01/15/2026$0.3932$0.3984$0.3777 $0.3898$491.57K—-0.86%
01/14/2026$0.4067$0.4084$0.3833 $0.3937$923.62K—-3.20%
01/13/2026$0.4038$0.4190$0.3866 $0.4064$1.74M—+0.64%
01/12/2026$0.3730$0.4591$0.3687 $0.3995$2.72M—+7.10%
01/11/2026$0.3810$0.3948$0.3674 $0.3778$851.74K—-0.84%
01/10/2026$0.3807$0.3999$0.3744 $0.3807$422.71K—+0.00%
01/09/2026$0.3733$0.3922$0.3492 $0.3846$443.66K—+3.03%
01/08/2026$0.3480$0.3957$0.3402 $0.3733$652.33K—+7.27%
01/07/2026$0.3372$0.3909$0.2719 $0.3627$1.18M—+7.56%
01/06/2026$0.2774$0.3597$0.2559 $0.3372$1.10M—+21.56%
01/05/2026$0.2567$0.3649$0.2525 $0.2778$705.59K—+8.22%
01/04/2026$0.2513$0.2825$0.2476 $0.2579$489.58K—+2.63%
01/03/2026$0.2571$0.2644$0.2446 $0.2519$261.70K—-2.02%
01/02/2026$0.2530$0.2660$0.2426 $0.2553$346.38K—+0.91%
01/01/2026$0.2529$0.2581$0.2441 $0.2540$420.42K—+0.43%
12/31/2025$0.2579$0.2659$0.2480 $0.2529$464.98K—-1.94%
12/30/2025$0.2597$0.2722$0.2344 $0.2576$656.21K—-0.81%
12/29/2025$0.2570$0.2748$0.2437 $0.2625$636.25K—+2.14%
12/28/2025$0.2556$0.2721$0.2468 $0.2581$566.99K—+0.98%
12/27/2025$0.2793$0.2874$0.2470 $0.2556$721.87K—-8.49%
12/26/2025$0.2601$0.2893$0.2372 $0.2786$266.15K—+7.11%
12/25/2025$0.2728$0.2899$0.2195 $0.2601$382.72K—-4.66%
12/24/2025$0.2592$0.2899$0.2529 $0.2809$580.23K—+8.37%
12/23/2025$0.2697$0.2849$0.2431 $0.2592$433.10K—-3.89%
12/22/2025$0.2518$0.2816$0.2248 $0.2764$414.71K—+9.77%
12/21/2025$0.2834$0.3050$0.2021 $0.2512$361.72K—-11.36%
12/20/2025$0.3139$0.3172$0.2512 $0.2893$274.27K—-7.84%
12/19/2025$0.3171$0.3300$0.2982 $0.3121$339.79K—-1.58%
12/18/2025$0.3191$0.3257$0.2801 $0.3170$742.54K—-0.66%
12/17/2025$0.3331$1.02$0.2829 $0.3188$523.95K—-4.29%
12/16/2025$0.3501$0.3581$0.3149 $0.3331$541.00K—-4.86%
12/15/2025$0.3542$0.3624$0.3149 $0.3500$1.04M—-1.19%
12/14/2025$0.3813$0.3895$0.3305 $0.3563$1.21M—-6.56%
12/13/2025$0.3886$0.3956$0.3692 $0.3807$574.31K—-2.03%
12/12/2025$0.3987$0.4071$0.3784 $0.3862$695.79K—-3.14%
12/11/2025$0.3891$0.4244$0.3668 $0.4017$1.47M—+3.24%
12/10/2025$0.4038$0.4286$0.3531 $0.3891$2.39M—-3.64%
12/09/2025$0.4093$0.4538$0.3606 $0.4036$2.82M—-1.39%
12/08/2025$0.3866$0.4142$0.3766 $0.4093$2.09M—+5.87%
12/07/2025$0.3906$0.3992$0.3753 $0.3875$566.27K—-0.79%
12/06/2025$0.3964$0.4059$0.3743 $0.3904$683.42K—-1.51%
12/05/2025$0.4025$0.4029$0.3829 $0.3979$597.60K—-1.14%
12/04/2025$0.4108$0.4121$0.3947 $0.4015$745.38K—-2.26%
12/03/2025$0.4118$0.4274$0.4037 $0.4106$1.08M—-0.29%
12/02/2025$0.4166$0.4318$0.4059 $0.4112$1.33M—-1.30%
12/01/2025$0.3975$0.4570$0.3838 $0.4166$937.07K—+4.81%
11/30/2025$0.4315$0.4375$0.3813 $0.3945$1.61M—-8.57%
11/29/2025$0.4296$0.4624$0.4207 $0.4315$2.47M—+0.44%
11/28/2025$0.4274$0.4826$0.4105 $0.4303$2.51M—+0.68%
11/27/2025$0.4256$0.4968$0.4126 $0.4262$1.67M—+0.14%
11/26/2025$0.4033$0.4699$0.4017 $0.4257$1.20M—+5.55%
11/25/2025$0.4105$0.4289$0.4004 $0.4076$1.11M—-0.71%
11/24/2025$0.3958$0.4205$0.3942 $0.4096$888.11K—+3.49%
11/23/2025$0.3983$0.4056$0.3879 $0.3957$795.21K—-0.65%
11/22/2025$0.3892$0.4108$0.3849 $0.3993$904.65K—+2.60%
11/21/2025$0.3826$0.4071$0.3675 $0.3882$1.08M—+1.46%
11/20/2025$0.4294$0.4323$0.3674 $0.3821$1.17M—-11.02%
11/19/2025$0.4140$0.4374$0.3954 $0.4295$630.03K—+3.74%
11/18/2025$0.4198$0.4353$0.4092 $0.4147$424.25K—-1.21%
11/17/2025$0.4284$0.4391$0.4080 $0.4203$666.83K—-1.89%
11/16/2025$0.4258$0.4481$0.4136 $0.4282$495.46K—+0.56%
11/15/2025$0.4419$0.4544$0.4257 $0.4259$459.58K—-3.62%
11/14/2025$0.4514$0.5455$0.4376 $0.4530$914.52K—+0.35%
11/13/2025$0.4585$0.5173$0.4333 $0.4511$1.97M—-1.61%
11/12/2025$0.4676$0.4761$0.4518 $0.4574$897.94K—-2.18%
11/11/2025$0.4741$0.5057$0.4597 $0.4688$1.81M—-1.12%
11/10/2025$0.4631$0.5589$0.4597 $0.4742$2.62M—+2.40%

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

All sections