CoinXview PortfolioApp
EN
Coin: 1,253Exchanges: 22Market cap: $2.37T −3.18%Vol 24h: $34.40BDominance: BTC 58.2% ETH 9.9%ETH gas: 0.41 gweiFear & Greed: 25/100

Nosana (NOS) price history

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

Monthly returns NOS

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-6.1%-11%+61%-6.7%+63%-30%-4.0%+16%+68%-18%-8.8%—+99%
2025-12%-45%-42%+40%-30%-7.3%-8.8%-9.3%+48%-43%-31%-35%-92%
2024+91%+291%-20%-27%+11%-10%-35%-2.0%+3.7%+49%+21%-40%+212%
2023+7.4%+2.1%-3.4%-7.2%-1.2%-9.8%-11%-5.8%-9.9%+12%+4104%+43%+4361%
2022—-21%-41%-21%-29%-14%-14%+0.6%-9.4%-23%-23%-16%-91%
Monthly average+20%+43%-9.0%-4.6%+2.7%-14%-15%-0.0%+20%-4.6%+1018%-12%
Up years2/42/51/51/52/50/50/52/53/52/52/41/4

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
11/13/2026$0.3757$0.3767$0.3590 $0.3659$44.46K$36.59M-2.62%
11/12/2026$0.3969$0.4018$0.3565 $0.3757$99.53K$37.57M-5.33%
11/11/2026$0.4036$0.4084$0.3922 $0.3969$73.93K$39.69M-1.67%
11/10/2026$0.4300$0.4306$0.3947 $0.4036$72.57K$40.36M-6.13%
11/09/2026$0.4220$0.4690$0.3889 $0.4300$166.26K$43.00M+1.91%
11/08/2026$0.4520$0.4619$0.4199 $0.4220$83.84K$42.19M-6.64%
11/07/2026$0.4252$0.4753$0.4252 $0.4520$98.64K$45.19M+6.30%
11/06/2026$0.4204$0.4298$0.4168 $0.4252$83.59K$42.52M+1.14%
11/05/2026$0.4648$0.4888$0.4157 $0.4204$120.15K$42.04M-9.56%
11/04/2026$0.3870$0.4716$0.3861 $0.4648$117.67K$46.48M+20.10%
11/03/2026$0.3936$0.3979$0.3847 $0.3870$68.44K$38.70M-1.67%
11/02/2026$0.4127$0.4310$0.3860 $0.3902$37.89K$39.02M-5.45%
11/01/2026$0.4011$0.4169$0.3939 $0.4090$75.32K$40.90M+1.98%
10/31/2026$0.3882$0.4033$0.3827 $0.4011$68.48K$40.11M+3.32%
10/30/2026$0.4103$0.4188$0.3800 $0.3882$99.31K$38.82M-5.38%
10/29/2026$0.4384$0.4395$0.4046 $0.4103$87.44K$41.03M-6.43%
10/28/2026$0.4451$0.4677$0.4371 $0.4384$85.87K$43.84M-1.50%
10/27/2026$0.4418$0.4454$0.4352 $0.4451$73.36K$44.51M+0.77%
10/26/2026$0.4522$0.4522$0.4393 $0.4418$198.45K$44.17M-2.31%
10/25/2026$0.4390$0.4683$0.4390 $0.4527$33.23K$45.27M+3.12%
10/24/2026$0.4664$0.4750$0.4399 $0.4426$117.80K$44.26M-5.10%
10/23/2026$0.4992$0.5106$0.4660 $0.4664$131.65K$46.64M-6.56%
10/22/2026$0.5520$0.5523$0.4925 $0.4992$104.11K$49.92M-9.56%
10/21/2026$0.5278$0.5871$0.5117 $0.5520$109.00K$55.20M+4.57%
10/20/2026$0.5505$0.5558$0.5144 $0.5278$95.99K$52.78M-4.11%
10/19/2026$0.4865$0.5846$0.4810 $0.5498$123.61K$54.98M+13.01%
10/18/2026$0.5103$0.5128$0.4633 $0.4845$89.17K$48.45M-5.04%
10/17/2026$0.5214$0.5478$0.4921 $0.5079$53.87K$50.79M-2.59%
10/16/2026$0.5096$0.5461$0.5078 $0.5197$92.03K$51.97M+1.98%
10/15/2026$0.5521$0.5640$0.4753 $0.5065$215.16K$50.65M-8.26%
10/14/2026$0.5589$0.5697$0.5313 $0.5480$99.63K$54.80M-1.95%
10/13/2026$0.5553$0.6003$0.5232 $0.5589$143.89K$55.89M+0.64%
10/12/2026$0.6004$0.6841$0.5444 $0.5553$239.28K$55.53M-7.51%
10/11/2026$0.5834$0.6083$0.5347 $0.6004$123.96K$60.04M+2.91%
10/10/2026$0.5816$0.6034$0.5665 $0.5834$75.68K$58.34M+0.31%
10/09/2026$0.5590$0.6340$0.5525 $0.5816$139.03K$58.16M+4.06%
10/08/2026$0.5814$0.6850$0.4950 $0.5590$350.81K$55.90M-3.86%
10/07/2026$0.6793$0.6800$0.5032 $0.5814$285.66K$58.14M-14.41%
10/06/2026$0.6576$0.7208$0.6033 $0.6793$124.23K$67.93M+3.30%
10/05/2026$0.7328$0.7410$0.5995 $0.6576$213.25K$65.76M-10.27%
10/04/2026$0.6364$0.7735$0.6230 $0.7328$213.82K$73.28M+15.16%
10/03/2026$0.6016$0.6399$0.5652 $0.6364$126.80K$63.64M+5.77%
10/02/2026$0.5531$0.6481$0.5466 $0.6016$199.25K$60.16M+8.78%
10/01/2026$0.4896$0.6250$0.4896 $0.5531$209.65K—+12.98%
09/30/2026$0.4555$0.5137$0.4343 $0.4896$134.72K—+7.47%
09/29/2026$0.4126$0.4688$0.4047 $0.4555$131.08K—+10.41%
09/28/2026$0.4610$0.4659$0.3939 $0.4126$154.81K—-10.51%
09/27/2026$0.4558$0.4801$0.4435 $0.4610$109.09K—+1.14%
09/26/2026$0.4471$0.4625$0.4300 $0.4558$104.12K—+1.95%
09/25/2026$0.4167$0.4502$0.3971 $0.4471$130.90K—+7.32%
09/24/2026$0.3849$0.4333$0.3740 $0.4167$118.18K—+8.26%
09/23/2026$0.3876$0.4240$0.3679 $0.3849$105.79K—-0.70%
09/22/2026$0.3573$0.4069$0.3553 $0.3876$122.99K—+8.48%
09/21/2026$0.3131$0.3897$0.3120 $0.3573$166.65K—+14.09%
09/20/2026$0.3013$0.3157$0.2872 $0.3131$91.58K—+3.94%
09/19/2026$0.3059$0.3335$0.2874 $0.3013$101.02K—-1.53%
09/18/2026$0.2747$0.3060$0.2723 $0.3059$103.14K—+11.38%
09/17/2026$0.2674$0.2775$0.2662 $0.2747$60.37K—+2.71%
09/16/2026$0.2681$0.2702$0.2646 $0.2674$67.41K—-0.24%
09/15/2026$0.2830$0.2832$0.2650 $0.2681$64.84K—-5.26%
09/14/2026$0.2815$0.2869$0.2670 $0.2830$100.90K—+0.51%
09/13/2026$0.2880$0.2965$0.2691 $0.2815$88.45K—-2.25%
09/12/2026$0.2931$0.3015$0.2850 $0.2880$76.50K—-1.73%
09/11/2026$0.2742$0.2968$0.2729 $0.2931$82.59K—+6.89%
09/10/2026$0.2923$0.2934$0.2716 $0.2742$82.88K—-6.20%
09/09/2026$0.2837$0.3002$0.2778 $0.2923$90.75K—+3.03%
09/08/2026$0.2855$0.2869$0.2778 $0.2837$69.30K—-0.65%
09/07/2026$0.2835$0.2924$0.2778 $0.2855$91.28K—+0.71%
09/06/2026$0.2773$0.2895$0.2747 $0.2835$84.69K—+2.24%
09/05/2026$0.2785$0.2798$0.2673 $0.2773$67.71K—-0.42%
09/04/2026$0.2945$0.2949$0.2685 $0.2785$78.17K—-5.43%
09/03/2026$0.2848$0.2957$0.2848 $0.2945$70.25K—+3.40%
09/02/2026$0.2840$0.2848$0.2767 $0.2848$66.50K—+0.29%
09/01/2026$0.2915$0.2915$0.2801 $0.2840$70.94K—-2.59%
08/31/2026$0.2993$0.2995$0.2763 $0.2915$79.83K—-2.62%
08/30/2026$0.3043$0.3085$0.2850 $0.2993$78.90K—-1.65%
08/29/2026$0.3142$0.3224$0.3041 $0.3043$77.70K—-3.14%
08/28/2026$0.3119$0.3242$0.3041 $0.3142$84.91K—+0.73%
08/27/2026$0.2931$0.3448$0.2912 $0.3119$111.70K—+6.44%
08/26/2026$0.2936$0.2940$0.2729 $0.2931$88.23K—-0.19%
08/25/2026$0.2770$0.3009$0.2764 $0.2936$92.16K—+6.01%
08/24/2026$0.2730$0.2772$0.2636 $0.2770$76.37K—+1.47%
08/23/2026$0.2800$0.2865$0.2694 $0.2730$164.70K—-2.50%
08/22/2026$0.2956$0.3104$0.2782 $0.2800$87.33K—-5.28%
08/21/2026$0.2799$0.2997$0.2766 $0.2956$429.92K—+5.59%
08/20/2026$0.2714$0.2876$0.2673 $0.2799$291.84K—+3.16%
08/19/2026$0.2685$0.2819$0.2610 $0.2714$177.46K—+1.08%
08/18/2026$0.2536$0.2838$0.2529 $0.2685$127.98K—+5.84%
08/17/2026$0.2532$0.2545$0.2509 $0.2536$107.49K—+0.18%
08/16/2026$0.2594$0.2634$0.2478 $0.2532$69.82K—-2.40%
08/15/2026$0.2547$0.2614$0.2532 $0.2594$68.63K—+1.83%
08/14/2026$0.2574$0.2591$0.2526 $0.2547$71.78K—-1.04%
08/13/2026$0.2529$0.2593$0.2500 $0.2574$82.85K—+1.78%
08/12/2026$0.2619$0.2625$0.2500 $0.2529$88.29K—-3.43%
08/11/2026$0.2635$0.2730$0.2592 $0.2619$93.56K—-0.62%
08/10/2026$0.2569$0.2649$0.2566 $0.2635$62.66K—+2.57%
08/09/2026$0.2533$0.2617$0.2484 $0.2569$74.66K—+1.42%
08/08/2026$0.2597$0.2603$0.2532 $0.2533$73.26K—-2.46%
08/07/2026$0.2615$0.2701$0.2534 $0.2597$92.20K—-0.70%
08/06/2026$0.2641$0.2712$0.2334 $0.2615$149.90K—-0.99%
08/05/2026$0.2664$0.2738$0.2625 $0.2641$74.93K—-0.86%
08/04/2026$0.2460$0.2793$0.2422 $0.2664$106.57K—+8.31%
08/03/2026$0.2476$0.2495$0.2424 $0.2460$78.65K—-0.65%
08/02/2026$0.2457$0.2502$0.2439 $0.2476$78.08K—+0.79%
08/01/2026$0.2504$0.2554$0.2455 $0.2457$64.44K—-1.89%
07/31/2026$0.2575$0.2597$0.2452 $0.2504$69.89K—-2.76%
07/30/2026$0.2427$0.2576$0.2420 $0.2575$68.34K—+6.12%
07/29/2026$0.2505$0.2516$0.2412 $0.2427$74.09K—-3.13%
07/28/2026$0.2503$0.2549$0.2491 $0.2505$77.44K—+0.08%
07/27/2026$0.2625$0.2724$0.2502 $0.2503$87.83K—-4.64%
07/26/2026$0.2546$0.2714$0.2529 $0.2625$73.05K—+3.09%
07/25/2026$0.2581$0.2584$0.2523 $0.2546$65.43K—-1.34%
07/24/2026$0.2596$0.2673$0.2562 $0.2581$66.23K—-0.57%
07/23/2026$0.2690$0.2699$0.2547 $0.2596$80.89K—-3.48%
07/22/2026$0.2670$0.2724$0.2646 $0.2690$72.96K—+0.76%
07/21/2026$0.2630$0.2765$0.2618 $0.2670$73.62K—+1.50%
07/20/2026$0.2607$0.2644$0.2560 $0.2630$67.67K—+0.88%
07/19/2026$0.2830$0.2830$0.2586 $0.2607$79.46K—-7.87%
07/18/2026$0.2619$0.2958$0.2577 $0.2830$95.34K—+8.06%
07/17/2026$0.2560$0.2623$0.2417 $0.2619$76.25K—+2.31%
07/16/2026$0.2641$0.2649$0.2551 $0.2560$62.47K—-3.06%
07/15/2026$0.2621$0.2641$0.2571 $0.2641$63.40K—+0.74%
07/14/2026$0.2624$0.2641$0.2549 $0.2621$65.79K—-0.11%
07/13/2026$0.2701$0.2704$0.2610 $0.2624$66.25K—-2.85%
07/12/2026$0.2702$0.2728$0.2666 $0.2701$59.39K—-0.04%
07/11/2026$0.2736$0.2749$0.2695 $0.2702$60.44K—-1.24%
07/10/2026$0.2710$0.2760$0.2691 $0.2736$76.01K—+0.98%
07/09/2026$0.2758$0.2806$0.2703 $0.2710$72.56K—-1.76%
07/08/2026$0.2973$0.2974$0.2751 $0.2758$73.02K—-7.23%
07/07/2026$0.3133$0.3135$0.2961 $0.2973$62.66K—-5.09%
07/06/2026$0.3030$0.3298$0.2938 $0.3133$79.00K—+3.38%
07/05/2026$0.3055$0.3063$0.2982 $0.3030$57.62K—-0.79%
07/04/2026$0.3014$0.3150$0.2984 $0.3055$74.18K—+1.34%
07/03/2026$0.2922$0.3022$0.2890 $0.3014$79.55K—+3.15%
07/02/2026$0.2724$0.3040$0.2704 $0.2922$76.23K—+7.29%
07/01/2026$0.2607$0.2754$0.2581 $0.2724$67.87K—+4.46%
06/30/2026$0.2738$0.2760$0.2603 $0.2607$68.56K—-4.76%
06/29/2026$0.2725$0.2776$0.2722 $0.2738$63.52K—+0.48%
06/28/2026$0.2790$0.2826$0.2714 $0.2725$68.75K—-2.33%
06/27/2026$0.2562$0.3044$0.2561 $0.2790$121.56K—+8.90%
06/26/2026$0.2586$0.2597$0.2484 $0.2562$75.41K—-0.93%
06/25/2026$0.2575$0.2608$0.2529 $0.2586$65.80K—+0.42%
06/24/2026$0.2655$0.2680$0.2540 $0.2575$72.24K—-3.03%
06/23/2026$0.2789$0.2800$0.2618 $0.2655$70.86K—-4.81%
06/22/2026$0.2920$0.2933$0.2789 $0.2789$70.57K—-4.48%
06/21/2026$0.2789$0.2943$0.2783 $0.2920$71.35K—+4.72%
06/20/2026$0.2866$0.2960$0.2784 $0.2789$80.44K—-2.69%
06/19/2026$0.3028$0.3086$0.2849 $0.2866$81.96K—-5.35%
06/18/2026$0.3230$0.3232$0.2932 $0.3028$81.87K—-6.28%
06/17/2026$0.3213$0.3319$0.3090 $0.3230$93.70K—+0.55%
06/16/2026$0.3409$0.3503$0.3191 $0.3213$89.92K—-5.77%
06/15/2026$0.3373$0.3582$0.3361 $0.3409$91.99K—+1.09%
06/14/2026$0.3476$0.3504$0.3243 $0.3373$84.07K—-2.98%
06/13/2026$0.3259$0.3628$0.3179 $0.3476$87.93K—+6.65%
06/12/2026$0.3171$0.3265$0.3149 $0.3259$62.17K—+2.78%
06/11/2026$0.3236$0.3263$0.3090 $0.3171$81.42K—-2.00%
06/10/2026$0.3258$0.3265$0.3111 $0.3236$75.67K—-0.68%
06/09/2026$0.3323$0.3340$0.3257 $0.3258$61.57K—-1.94%
06/08/2026$0.3364$0.3426$0.3266 $0.3323$71.54K—-1.23%
06/07/2026$0.2937$0.3600$0.2937 $0.3364$145.29K—+14.52%
06/06/2026$0.3037$0.3065$0.2926 $0.2937$91.99K—-3.27%
06/05/2026$0.3190$0.3203$0.2983 $0.3037$109.63K—-4.81%
06/04/2026$0.3604$0.3655$0.3186 $0.3190$155.99K—-11.49%
06/03/2026$0.3505$0.3852$0.3500 $0.3604$118.81K—+2.81%
06/02/2026$0.3949$0.3960$0.3494 $0.3505$115.32K—-11.22%
06/01/2026$0.3740$0.4175$0.3732 $0.3949$189.97K—+5.58%
05/31/2026$0.3836$0.3858$0.3699 $0.3740$94.53K—-2.52%
05/30/2026$0.3955$0.4195$0.3588 $0.3836$219.47K—-3.01%
05/29/2026$0.3868$0.4241$0.3785 $0.3955$141.07K—+2.25%
05/28/2026$0.3623$0.3901$0.3368 $0.3868$177.49K—+6.77%
05/27/2026$0.3668$0.4028$0.3593 $0.3623$116.71K—-1.21%
05/26/2026$0.3612$0.4151$0.3609 $0.3668$156.88K—+1.55%
05/25/2026$0.3337$0.3959$0.3319 $0.3612$135.72K—+8.22%
05/24/2026$0.3296$0.3528$0.3296 $0.3337$81.60K—+1.26%
05/23/2026$0.3421$0.3427$0.3035 $0.3296$118.59K—-3.67%
05/22/2026$0.3084$0.3645$0.3050 $0.3421$138.15K—+10.94%
05/21/2026$0.3192$0.3251$0.2993 $0.3084$99.78K—-3.37%
05/20/2026$0.2823$0.3203$0.2803 $0.3192$86.50K—+13.07%
05/19/2026$0.2937$0.2937$0.2774 $0.2823$68.87K—-3.90%
05/18/2026$0.2960$0.2978$0.2757 $0.2937$78.67K—-0.76%
05/17/2026$0.3010$0.3029$0.2898 $0.2960$81.01K—-1.64%
05/16/2026$0.3240$0.3260$0.2960 $0.3010$77.19K—-7.10%
05/15/2026$0.3581$0.3687$0.3227 $0.3240$103.57K—-9.53%
05/14/2026$0.3405$0.3657$0.3388 $0.3581$112.78K—+5.17%
05/13/2026$0.3173$0.3725$0.3160 $0.3405$107.21K—+7.33%
05/12/2026$0.3525$0.3567$0.3171 $0.3173$81.72K—-10.00%
05/11/2026$0.2980$0.3827$0.2910 $0.3525$142.83K—+18.27%
05/10/2026$0.2864$0.2991$0.2829 $0.2980$87.95K—+4.07%
05/09/2026$0.2678$0.3030$0.2678 $0.2864$85.90K—+6.93%
05/08/2026$0.2552$0.2692$0.2519 $0.2678$81.57K—+4.94%
05/07/2026$0.2582$0.2608$0.2511 $0.2552$68.18K—-1.14%
05/06/2026$0.2405$0.2730$0.2400 $0.2582$90.07K—+7.33%
05/05/2026$0.2323$0.2450$0.2285 $0.2405$64.13K—+3.54%
05/04/2026$0.2383$0.2425$0.2303 $0.2323$65.31K—-2.52%
05/03/2026$0.2433$0.2451$0.2375 $0.2383$63.72K—-2.05%
05/02/2026$0.2434$0.2454$0.2369 $0.2433$69.18K—-0.03%
05/01/2026$0.2300$0.2455$0.2265 $0.2434$78.47K—+5.82%
04/30/2026$0.2353$0.2359$0.2284 $0.2300$61.83K—-2.26%
04/29/2026$0.2438$0.2457$0.2275 $0.2353$72.20K—-3.46%
04/28/2026$0.2343$0.2507$0.2339 $0.2438$74.50K—+4.02%
04/27/2026$0.2649$0.2675$0.2300 $0.2343$81.62K—-11.52%
04/26/2026$0.2416$0.2668$0.2407 $0.2649$81.97K—+9.63%
04/25/2026$0.2432$0.2480$0.2407 $0.2416$58.52K—-0.67%
04/24/2026$0.2363$0.2443$0.2354 $0.2432$65.87K—+2.91%
04/23/2026$0.2435$0.2437$0.2339 $0.2363$65.27K—-2.94%
04/22/2026$0.2336$0.2452$0.2334 $0.2435$68.32K—+4.23%
04/21/2026$0.2352$0.2443$0.2262 $0.2336$85.03K—-0.70%
04/20/2026$0.2272$0.2417$0.2265 $0.2352$71.75K—+3.54%
04/19/2026$0.2299$0.2320$0.2250 $0.2272$64.68K—-1.19%
04/18/2026$0.2369$0.2402$0.2298 $0.2299$62.34K—-2.95%
04/17/2026$0.2444$0.2500$0.2322 $0.2369$83.26K—-3.06%
04/16/2026$0.2342$0.2478$0.2272 $0.2444$69.16K—+4.34%
04/15/2026$0.2401$0.2450$0.2339 $0.2342$68.34K—-2.46%
04/14/2026$0.2341$0.2501$0.2327 $0.2401$81.44K—+2.56%
04/13/2026$0.2267$0.2347$0.2162 $0.2341$74.44K—+3.29%
04/12/2026$0.2263$0.2327$0.2221 $0.2267$67.22K—+0.18%
04/11/2026$0.2192$0.2327$0.2169 $0.2263$79.08K—+3.25%
04/10/2026$0.2396$0.2396$0.2186 $0.2192$68.80K—-8.54%
04/09/2026$0.2338$0.2454$0.2335 $0.2396$70.72K—+2.47%
04/08/2026$0.2411$0.2454$0.2335 $0.2338$76.00K—-2.99%
04/07/2026$0.2317$0.2415$0.2162 $0.2411$81.88K—+4.04%
04/06/2026$0.2033$0.2595$0.2001 $0.2317$124.36K—+13.99%
04/05/2026$0.1993$0.2040$0.1938 $0.2033$70.05K—+1.97%
04/04/2026$0.2135$0.2160$0.1958 $0.1993$72.97K—-6.62%
04/03/2026$0.2102$0.2236$0.2071 $0.2135$79.19K—+1.58%
04/02/2026$0.2273$0.2290$0.2060 $0.2102$84.30K—-7.55%
04/01/2026$0.2465$0.2536$0.2270 $0.2273$82.74K—-7.78%
03/31/2026$0.2657$0.2699$0.2410 $0.2465$88.15K—-7.22%
03/30/2026$0.2654$0.2813$0.2650 $0.2657$73.75K—+0.10%
03/29/2026$0.2932$0.3056$0.2612 $0.2654$100.73K—-9.48%
03/28/2026$0.2735$0.3038$0.2731 $0.2932$90.26K—+7.22%
03/27/2026$0.2932$0.2971$0.2673 $0.2735$86.76K—-6.73%
03/26/2026$0.3022$0.3200$0.2850 $0.2932$103.23K—-2.99%
03/25/2026$0.3014$0.3170$0.2978 $0.3022$96.10K—+0.27%
03/24/2026$0.2953$0.3032$0.2807 $0.3014$80.70K—+2.08%
03/23/2026$0.2607$0.2986$0.2575 $0.2953$101.56K—+13.27%
03/22/2026$0.2983$0.2983$0.2460 $0.2607$92.33K—-12.61%
03/21/2026$0.2812$0.3093$0.2712 $0.2983$92.81K—+6.09%
03/20/2026$0.2815$0.2850$0.2645 $0.2812$93.11K—-0.13%
03/19/2026$0.2500$0.2815$0.2317 $0.2815$94.12K—+12.61%
03/18/2026$0.2705$0.2844$0.2480 $0.2500$95.74K—-7.58%
03/17/2026$0.3265$0.3266$0.2506 $0.2705$130.69K—-17.15%
03/16/2026$0.2390$0.3345$0.2371 $0.3265$200.08K—+36.60%
03/15/2026$0.1940$0.2455$0.1939 $0.2390$120.44K—+23.23%
03/14/2026$0.1928$0.1941$0.1838 $0.1940$68.08K—+0.59%
03/13/2026$0.1830$0.1972$0.1827 $0.1928$76.04K—+5.38%
03/12/2026$0.1773$0.1889$0.1755 $0.1830$73.34K—+3.19%
03/11/2026$0.1760$0.1788$0.1749 $0.1773$64.20K—+0.74%
03/10/2026$0.1748$0.1817$0.1741 $0.1760$68.41K—+0.70%
03/09/2026$0.1706$0.1769$0.1666 $0.1748$63.93K—+2.46%
03/08/2026$0.1722$0.1805$0.1681 $0.1706$68.74K—-0.93%
03/07/2026$0.1666$0.1802$0.1626 $0.1722$86.30K—+3.35%
03/06/2026$0.1689$0.1700$0.1621 $0.1666$66.59K—-1.33%
03/05/2026$0.1775$0.1808$0.1687 $0.1689$72.46K—-4.83%
03/04/2026$0.1640$0.1806$0.1621 $0.1775$72.27K—+8.19%
03/03/2026$0.1689$0.1695$0.1547 $0.1640$71.94K—-2.92%
03/02/2026$0.1558$0.1748$0.1552 $0.1689$65.24K—+8.43%
03/01/2026$0.1531$0.1613$0.1531 $0.1558$62.94K—+1.80%
02/28/2026$0.1562$0.1563$0.1504 $0.1531$59.80K—-1.99%
02/27/2026$0.1566$0.1631$0.1555 $0.1562$61.58K—-0.26%
02/26/2026$0.1557$0.1570$0.1497 $0.1566$74.50K—+0.56%
02/25/2026$0.1484$0.1574$0.1482 $0.1557$67.44K—+4.90%
02/24/2026$0.1514$0.1514$0.1426 $0.1484$67.75K—-1.96%
02/23/2026$0.1670$0.1671$0.1513 $0.1514$65.98K—-9.34%
02/22/2026$0.1708$0.1730$0.1653 $0.1670$56.69K—-2.23%
02/21/2026$0.1726$0.1728$0.1681 $0.1708$58.21K—-1.02%
02/20/2026$0.1688$0.1746$0.1679 $0.1726$68.03K—+2.23%
02/19/2026$0.1711$0.1725$0.1679 $0.1688$57.21K—-1.37%
02/18/2026$0.1750$0.1763$0.1700 $0.1711$70.17K—-2.18%
02/17/2026$0.1760$0.1828$0.1748 $0.1750$66.65K—-0.60%
02/16/2026$0.1778$0.1794$0.1748 $0.1760$57.05K—-1.00%
02/15/2026$0.1862$0.1878$0.1768 $0.1778$63.64K—-4.54%
02/14/2026$0.1844$0.1874$0.1779 $0.1862$61.35K—+0.99%
02/13/2026$0.1718$0.1888$0.1712 $0.1844$71.12K—+7.36%
02/12/2026$0.1737$0.1783$0.1708 $0.1718$58.83K—-1.09%
02/11/2026$0.1781$0.1791$0.1716 $0.1737$59.13K—-2.48%
02/10/2026$0.1886$0.1889$0.1748 $0.1781$67.76K—-5.59%
02/09/2026$0.1799$0.1917$0.1798 $0.1886$65.46K—+4.87%
02/08/2026$0.1918$0.2017$0.1705 $0.1799$87.60K—-6.21%
02/07/2026$0.1928$0.1954$0.1885 $0.1918$64.92K—-0.53%
02/06/2026$0.1700$0.2028$0.1610 $0.1928$82.04K—+13.43%
02/05/2026$0.1872$0.1874$0.1592 $0.1700$92.26K—-9.20%
02/04/2026$0.1903$0.2011$0.1822 $0.1872$71.48K—-1.61%
02/03/2026$0.1874$0.1953$0.1799 $0.1903$65.33K—+1.53%
02/02/2026$0.1681$0.1985$0.1664 $0.1874$83.21K—+11.47%
02/01/2026$0.1722$0.1750$0.1649 $0.1681$70.07K—-2.36%
01/31/2026$0.2112$0.2114$0.1707 $0.1722$99.68K—-18.45%
01/30/2026$0.2092$0.2120$0.1974 $0.2112$75.29K—+0.92%
01/29/2026$0.2329$0.2330$0.2090 $0.2092$67.15K—-10.17%
01/28/2026$0.2330$0.2330$0.2262 $0.2329$65.77K—-0.02%
01/27/2026$0.2298$0.2330$0.2238 $0.2330$62.69K—+1.39%
01/26/2026$0.2217$0.2310$0.2203 $0.2298$60.06K—+3.65%
01/25/2026$0.2594$0.2613$0.2137 $0.2217$108.06K—-14.54%
01/24/2026$0.2459$0.2621$0.2436 $0.2594$65.57K—+5.49%
01/23/2026$0.2524$0.2552$0.2445 $0.2459$65.14K—-2.57%
01/22/2026$0.2687$0.2741$0.2522 $0.2524$67.25K—-6.05%
01/21/2026$0.2439$0.2777$0.2231 $0.2687$94.92K—+10.16%
01/20/2026$0.2637$0.2642$0.2425 $0.2439$70.08K—-7.50%
01/19/2026$0.2791$0.2791$0.2635 $0.2637$64.85K—-5.52%
01/18/2026$0.2810$0.2818$0.2739 $0.2791$70.03K—-0.67%
01/17/2026$0.2822$0.2832$0.2802 $0.2810$58.83K—-0.44%
01/16/2026$0.2954$0.2978$0.2795 $0.2822$71.05K—-4.46%
01/15/2026$0.3079$0.3110$0.2950 $0.2954$73.09K—-4.08%
01/14/2026$0.3148$0.3158$0.3022 $0.3079$66.00K—-2.18%
01/13/2026$0.2935$0.3167$0.2919 $0.3148$66.82K—+7.26%
01/12/2026$0.2818$0.2977$0.2813 $0.2935$76.70K—+4.15%
01/11/2026$0.2803$0.2879$0.2779 $0.2818$65.95K—+0.55%
01/10/2026$0.2659$0.2919$0.2655 $0.2803$75.93K—+5.39%
01/09/2026$0.2708$0.2728$0.2606 $0.2659$70.86K—-1.82%
01/08/2026$0.2686$0.2749$0.2618 $0.2708$71.62K—+0.84%
01/07/2026$0.3026$0.3034$0.2602 $0.2686$75.73K—-11.23%
01/06/2026$0.2932$0.3112$0.2904 $0.3026$87.03K—+3.18%
01/05/2026$0.2419$0.3381$0.2403 $0.2932$204.57K—+21.23%
01/04/2026$0.2123$0.2487$0.2123 $0.2419$82.58K—+13.95%
01/03/2026$0.2023$0.2184$0.2022 $0.2123$70.84K—+4.92%
01/02/2026$0.2013$0.2083$0.1913 $0.2023$84.98K—+0.52%
01/01/2026$0.1834$0.2021$0.1834 $0.2013$70.31K—+9.73%
12/31/2025$0.1956$0.1977$0.1816 $0.1834$73.63K—-6.25%
12/30/2025$0.2038$0.2042$0.1850 $0.1956$80.81K—-3.99%
12/29/2025$0.2002$0.2041$0.1937 $0.2038$70.31K—+1.78%
12/28/2025$0.2070$0.2083$0.1987 $0.2002$66.21K—-3.27%
12/27/2025$0.1939$0.2166$0.1937 $0.2070$67.43K—+6.74%
12/26/2025$0.1966$0.1991$0.1913 $0.1939$66.97K—-1.37%
12/25/2025$0.2044$0.2061$0.1962 $0.1966$78.77K—-3.84%
12/24/2025$0.2100$0.2100$0.2017 $0.2044$58.81K—-2.65%
12/23/2025$0.2125$0.2152$0.2100 $0.2100$76.82K—-1.18%
12/22/2025$0.2108$0.2157$0.2086 $0.2125$61.57K—+0.79%
12/21/2025$0.2265$0.2266$0.2069 $0.2108$67.37K—-6.91%
12/20/2025$0.2286$0.2288$0.2252 $0.2265$58.11K—-0.93%
12/19/2025$0.2194$0.2336$0.2169 $0.2286$64.36K—+4.21%
12/18/2025$0.2276$0.2358$0.2181 $0.2194$66.12K—-3.63%
12/17/2025$0.2288$0.2313$0.2254 $0.2276$58.26K—-0.50%
12/16/2025$0.2278$0.2325$0.2267 $0.2288$62.92K—+0.43%
12/15/2025$0.2331$0.2335$0.2218 $0.2278$73.29K—-2.26%
12/14/2025$0.2423$0.2444$0.2326 $0.2331$59.01K—-3.79%
12/13/2025$0.2433$0.2453$0.2420 $0.2423$60.00K—-0.40%
12/12/2025$0.2489$0.2559$0.2421 $0.2433$64.71K—-2.27%
12/11/2025$0.2516$0.2517$0.2420 $0.2489$63.15K—-1.06%
12/10/2025$0.2628$0.2635$0.2455 $0.2516$70.89K—-4.29%
12/09/2025$0.2540$0.2678$0.2521 $0.2628$62.93K—+3.46%
12/08/2025$0.2513$0.2581$0.2497 $0.2540$58.58K—+1.11%
12/07/2025$0.2486$0.2534$0.2432 $0.2513$61.27K—+1.07%
12/06/2025$0.2529$0.2534$0.2475 $0.2486$57.44K—-1.70%
12/05/2025$0.2649$0.2736$0.2529 $0.2529$60.26K—-4.53%
12/04/2025$0.2715$0.2734$0.2647 $0.2649$58.91K—-2.44%
12/03/2025$0.2667$0.2736$0.2639 $0.2715$76.23K—+1.81%
12/02/2025$0.2553$0.2706$0.2529 $0.2667$65.60K—+4.47%
12/01/2025$0.2821$0.2824$0.2502 $0.2553$78.27K—-9.49%
11/30/2025$0.2765$0.3011$0.2756 $0.2821$77.13K—+2.03%
11/29/2025$0.2653$0.2768$0.2651 $0.2765$67.10K—+4.21%
11/28/2025$0.2942$0.2955$0.2565 $0.2653$80.33K—-9.83%
11/27/2025$0.2793$0.3157$0.2791 $0.2942$97.43K—+5.35%
11/26/2025$0.2514$0.2796$0.2490 $0.2793$79.51K—+11.09%
11/25/2025$0.2489$0.2514$0.2380 $0.2514$75.69K—+1.02%
11/24/2025$0.2388$0.2560$0.2366 $0.2489$85.14K—+4.19%
11/23/2025$0.2347$0.2444$0.2323 $0.2388$65.60K—+1.77%
11/22/2025$0.2299$0.2361$0.2267 $0.2347$61.25K—+2.07%
11/21/2025$0.2522$0.2522$0.2241 $0.2299$88.05K—-8.83%
11/20/2025$0.2616$0.2795$0.2373 $0.2522$103.61K—-3.58%
11/19/2025$0.2799$0.2802$0.2517 $0.2616$79.96K—-6.55%
11/18/2025$0.2425$0.2900$0.2412 $0.2799$103.08K—+15.43%
11/17/2025$0.2588$0.2924$0.2380 $0.2425$97.17K—-6.32%
11/16/2025$0.2801$0.3024$0.2539 $0.2588$119.60K—-7.61%
11/15/2025$0.2670$0.2802$0.2662 $0.2801$64.65K—+4.93%
11/14/2025$0.2907$0.2926$0.2586 $0.2670$89.09K—-8.15%

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

All sections