CoinXview PortfolioApp
EN
Coin: 1,264Exchanges: 22Market cap: $2.65T −0.75%Vol 24h: $23.00BDominance: BTC 58.5% ETH 10.4%ETH gas: 0.23 gweiFear & Greed: 39/100

Obol (OBOL) price history

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

Monthly returns OBOL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-8.8%-26%-17%-0.4%-70%-12%-19%-18%+12%-23%+0.6%—-91%
2025————-39%+11%-15%-8.9%+6.3%-22%-35%-56%-88%

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
11/02/2026$0.002144$0.002190$0.002128 $0.002172$1.79K$714.22K+1.31%
11/01/2026$0.002160$0.002190$0.002125 $0.002149$1.35K$706.65K-0.51%
10/31/2026$0.002167$0.002171$0.002129 $0.002156$1.68K$708.96K-0.51%
10/30/2026$0.002128$0.002190$0.002069 $0.002167$3.46K$712.57K+1.83%
10/29/2026$0.002229$0.002229$0.002078 $0.002078$3.37K$683.31K-6.77%
10/28/2026$0.002158$0.002200$0.002135 $0.002175$2.24K$715.20K+0.79%
10/27/2026$0.002399$0.002454$0.001880 $0.002221$2.24K—-7.42%
10/27/2026$0.002105$0.002158$0.002089 $0.002154$1.44K$708.30K+2.33%
10/26/2026$0.002330$0.002330$0.002330 $0.002330$31.69—+0.00%
10/26/2026$0.002214$0.002249$0.002057 $0.002080$2.57K$683.47K-6.05%
10/25/2026$0.002741$0.002750$0.002171 $0.002422$2.27K—-11.64%
10/25/2026$0.002142$0.002272$0.002115 $0.002211$3.41K$726.51K+3.22%
10/24/2026$0.002852$0.002853$0.002741 $0.002744$1.21K—-3.79%
10/24/2026$0.002460$0.002472$0.002048 $0.002144$18.47K$704.50K-12.85%
10/23/2026$0.002853$0.002853$0.002593 $0.002853$3.12K—+0.00%
10/23/2026$0.002449$0.002600$0.002400 $0.002472$6.90K$812.28K+0.94%
10/22/2026$0.002767$0.002902$0.002767 $0.002869$2.98K—+3.69%
10/22/2026$0.002556$0.002562$0.002407 $0.002461$1.85K$808.66K-3.72%
10/21/2026$0.002534$0.003031$0.002379 $0.002628$8.26K—+3.71%
10/21/2026$0.002553$0.002583$0.002484 $0.002531$1.58K$831.66K-0.86%
10/20/2026$0.002909$0.002981$0.002370 $0.002535$25.13K—-12.86%
10/20/2026$0.002579$0.002658$0.002498 $0.002506$5.24K$823.45K-2.83%
10/19/2026$0.002746$0.002886$0.002519 $0.002737$2.78K—-0.33%
10/19/2026$0.002526$0.002661$0.002491 $0.002573$9.47K$844.85K+1.86%
10/18/2026$0.002989$0.003002$0.002477 $0.002710$4.75K—-9.33%
10/18/2026$0.002570$0.002638$0.002495 $0.002529$2.21K$830.40K-1.60%
10/17/2026$0.002685$0.002997$0.002535 $0.002718$2.59K—+1.23%
10/17/2026$0.002576$0.002750$0.002515 $0.002570$11.08K$843.86K-0.23%
10/16/2026$0.002580$0.002657$0.002538 $0.002591$2.42K$850.76K+0.43%
10/15/2026$0.002556$0.002658$0.002405 $0.002580$28.17K$847.15K+0.94%
10/14/2026$0.002825$0.002949$0.002508 $0.002537$26.92K$833.03K-10.19%
10/13/2026$0.002778$0.003091$0.002670 $0.002842$58.88K$933.18K+2.30%
10/12/2026$0.003000$0.003880$0.002625 $0.002767$70.47K$897.07K-7.77%
10/11/2026$0.002632$0.003200$0.002605 $0.003034$115.39K$983.63K+15.27%
10/10/2026$0.002525$0.002800$0.002430 $0.002634$121.40K$853.95K+4.32%
10/09/2026$0.002423$0.002706$0.002311 $0.002520$145.36K$816.99K+4.00%
10/08/2026$0.002404$0.002769$0.002311 $0.002414$256.30K$782.63K+0.42%
10/07/2026$0.002629$0.002650$0.002311 $0.002432$8.58K—-7.49%
10/06/2026$0.002668$0.002748$0.002629 $0.002629$6.60K$852.33K-1.46%
10/05/2026$0.002709$0.002745$0.002642 $0.002694$2.29K—-0.55%
10/04/2026$0.002739$0.002777$0.002528 $0.002708$7.27K—-1.13%
10/03/2026$0.002631$0.002793$0.002629 $0.002777$3.62K—+5.55%
10/02/2026$0.002818$0.002848$0.002631 $0.002631$12.84K—-6.64%
10/01/2026$0.002802$0.003054$0.002683 $0.002817$44.46K—+0.54%
09/30/2026$0.002776$0.002889$0.002716 $0.002800$6.12K—+0.86%
09/29/2026$0.002828$0.003200$0.002688 $0.002776$29.25K$899.33K-1.84%
09/28/2026$0.002690$0.003320$0.002669 $0.002828$30.97K—+5.13%
09/27/2026$0.002663$0.002999$0.002655 $0.002679$31.61K—+0.60%
09/26/2026$0.002531$0.003098$0.002513 $0.002664$17.68K—+5.25%
09/25/2026$0.002560$0.002784$0.002512 $0.002516$21.19K—-1.72%
09/24/2026$0.002582$0.002733$0.002501 $0.002560$7.91K—-0.85%
09/23/2026$0.002687$0.002856$0.002533 $0.002566$22.26K—-4.50%
09/22/2026$0.002746$0.002928$0.002664 $0.002687$22.09K—-2.15%
09/21/2026$0.002595$0.002814$0.002567 $0.002746$10.68K—+5.82%
09/20/2026$0.002520$0.002756$0.002502 $0.002578$8.45K—+2.30%
09/19/2026$0.002663$0.002706$0.002501 $0.002546$8.73K—-4.39%
09/18/2026$0.002715$0.002793$0.002620 $0.002644$9.05K—-2.62%
09/17/2026$0.002545$0.003250$0.002544 $0.002715$43.72K—+6.68%
09/16/2026$0.002405$0.003270$0.002401 $0.002566$52.34K—+6.69%
09/15/2026$0.002438$0.003213$0.002376 $0.002426$35.69K$784.78K-0.49%
09/14/2026$0.002453$0.002550$0.002414 $0.002414$4.88K—-1.59%
09/13/2026$0.002541$0.003574$0.002423 $0.002465$36.07K—-2.99%
09/12/2026$0.002500$0.002800$0.002444 $0.002544$9.62K—+1.76%
09/11/2026$0.002381$0.002771$0.002375 $0.002509$20.60K—+5.38%
09/10/2026$0.002296$0.002487$0.002253 $0.002400$14.91K—+4.53%
09/09/2026$0.002429$0.003451$0.002232 $0.002310$53.38K—-4.90%
09/08/2026$0.002445$0.003109$0.002230 $0.002402$49.84K$776.44K-1.76%
09/07/2026$0.002244$0.003431$0.002180 $0.002442$75.55K—+8.82%
09/06/2026$0.002178$0.002480$0.002165 $0.002244$8.99K—+3.03%
09/05/2026$0.002252$0.002273$0.002157 $0.002178$7.41K—-3.29%
09/04/2026$0.002360$0.002419$0.002242 $0.002242$6.24K—-5.00%
09/03/2026$0.002469$0.002793$0.002260 $0.002374$34.09K—-3.85%
09/02/2026$0.002490$0.002645$0.002441 $0.002447$9.00K—-1.73%
09/01/2026$0.002496$0.002803$0.002350 $0.002491$19.56K$794.88K-0.20%
08/31/2026$0.002423$0.002716$0.002323 $0.002496$7.23K—+3.01%
08/30/2026$0.002529$0.002716$0.002406 $0.002466$3.58K—-2.49%
08/29/2026$0.002572$0.002612$0.002461 $0.002544$4.11K—-1.09%
08/28/2026$0.002688$0.002757$0.002500 $0.002591$4.23K—-3.61%
08/27/2026$0.002610$0.002941$0.002559 $0.002682$12.68K—+2.76%
08/26/2026$0.002443$0.002888$0.002442 $0.002590$11.71K—+6.02%
08/25/2026$0.002771$0.002915$0.002300 $0.002442$11.25K$778.66K-11.87%
08/24/2026$0.002699$0.002916$0.002593 $0.002771$4.24K—+2.67%
08/23/2026$0.002819$0.002823$0.002519 $0.002673$11.61K—-5.18%
08/22/2026$0.002710$0.002903$0.002632 $0.002790$11.23K—+2.95%
08/21/2026$0.002658$0.004850$0.002405 $0.002709$71.43K—+1.92%
08/20/2026$0.002253$0.002669$0.002188 $0.002668$16.73K—+18.42%
08/19/2026$0.002428$0.003270$0.002163 $0.002251$122.61K—-7.29%
08/18/2026$0.002174$0.003000$0.002172 $0.002393$60.95K$762.46K+10.07%
08/17/2026$0.002264$0.002394$0.002140 $0.002140$5.03K—-5.48%
08/16/2026$0.002272$0.002328$0.002264 $0.002295$1.28K—+1.01%
08/15/2026$0.002608$0.002608$0.002215 $0.002393$3.63K—-8.24%
08/14/2026$0.002455$0.002585$0.002236 $0.002585$4.69K—+5.30%
08/13/2026$0.002270$0.002617$0.002211 $0.002455$3.37K—+8.15%
08/12/2026$0.002299$0.002405$0.002171 $0.002283$2.44K—-0.70%
08/11/2026$0.002343$0.002517$0.002237 $0.002326$3.91K$740.56K-0.73%
08/10/2026$0.002806$0.002810$0.001998 $0.002314$11.06K—-17.53%
08/09/2026$0.002828$0.003006$0.002781 $0.002806$2.19K—-0.78%
08/08/2026$0.002708$0.003092$0.002613 $0.002828$6.97K—+4.43%
08/07/2026$0.002716$0.003006$0.002561 $0.002773$4.05K—+2.10%
08/06/2026$0.002836$0.002948$0.002622 $0.002717$3.78K—-4.20%
08/05/2026$0.003020$0.003020$0.002500 $0.002836$7.75K—-6.09%
08/04/2026$0.003093$0.003620$0.002780 $0.003007$5.17K$915.91K-2.78%
08/03/2026$0.003196$0.003231$0.003067 $0.003119$1.51K—-2.41%
08/02/2026$0.003072$0.003165$0.003072 $0.003162$295.50—+2.93%
08/01/2026$0.003032$0.003215$0.003004 $0.003058$948.63—+0.86%
07/31/2026$0.003159$0.003200$0.002989 $0.003033$1.25K—-3.99%
07/30/2026$0.002993$0.003305$0.002988 $0.003140$2.37K—+4.91%
07/29/2026$0.003096$0.003215$0.002990 $0.003004$4.16K—-2.97%
07/28/2026$0.002980$0.003298$0.002754 $0.003088$9.33K$939.85K+3.62%
07/27/2026$0.003255$0.003263$0.002980 $0.002983$5.70K—-8.36%
07/26/2026$0.003115$0.003280$0.003090 $0.003269$6.53K—+4.94%
07/25/2026$0.003124$0.003231$0.003013 $0.003138$4.11K—+0.45%
07/24/2026$0.003117$0.003341$0.002968 $0.003147$8.03K—+0.96%
07/23/2026$0.003277$0.003426$0.003093 $0.003113$21.51K—-5.00%
07/22/2026$0.003309$0.003476$0.003175 $0.003229$6.87K$981.99K-2.42%
07/21/2026$0.003277$0.003500$0.003215 $0.003325$27.00K—+1.46%
07/20/2026$0.003325$0.004017$0.003193 $0.003278$67.59K—-1.41%
07/19/2026$0.003322$0.004090$0.003091 $0.003284$124.74K—-1.14%
07/18/2026$0.003498$0.003606$0.003120 $0.003344$27.79K—-4.40%
07/17/2026$0.003127$0.003980$0.002882 $0.003498$115.73K—+11.86%
07/16/2026$0.003089$0.005110$0.002990 $0.003101$286.85K—+0.39%
07/15/2026$0.003277$0.003616$0.002921 $0.003094$41.18K$940.20K-5.58%
07/14/2026$0.003070$0.003282$0.003039 $0.003281$4.43K—+6.87%
07/13/2026$0.002985$0.003280$0.002856 $0.003072$72.07K—+2.91%
07/12/2026$0.003268$0.003476$0.002982 $0.002988$63.08K—-8.57%
07/11/2026$0.003400$0.003458$0.003268 $0.003268$7.94K—-3.88%
07/10/2026$0.003239$0.003458$0.003239 $0.003399$5.01K—+4.94%
07/09/2026$0.003035$0.003277$0.003035 $0.003239$5.18K—+6.72%
07/08/2026$0.003377$0.003428$0.002995 $0.003082$7.94K—-8.74%
07/07/2026$0.003572$0.003676$0.003297 $0.003313$5.86K$1.01M-7.25%
07/06/2026$0.003664$0.003716$0.003520 $0.003593$5.68K—-1.94%
07/05/2026$0.003900$0.003900$0.003579 $0.003682$2.54K—-5.59%
07/04/2026$0.003690$0.003849$0.003645 $0.003774$7.78K—+2.28%
07/03/2026$0.003752$0.003758$0.003607 $0.003690$9.32K—-1.65%
07/02/2026$0.003678$0.003819$0.003633 $0.003739$17.16K—+1.66%
07/01/2026$0.003752$0.003840$0.003593 $0.003665$21.41K—-2.32%
06/30/2026$0.004153$0.004251$0.003707 $0.003752$26.66K$1.12M-9.66%
06/29/2026$0.004094$0.006600$0.003867 $0.004166$99.89K—+1.76%
06/28/2026$0.003705$0.004301$0.003545 $0.004072$20.65K—+9.91%
06/27/2026$0.003856$0.003935$0.003557 $0.003663$14.88K$1.10M-5.01%
06/26/2026$0.003514$0.004242$0.003438 $0.003890$33.58K—+10.70%
06/25/2026$0.003483$0.005178$0.003328 $0.003431$49.27K—-1.49%
06/24/2026$0.003678$0.003705$0.003483 $0.003483$18.03K—-5.30%
06/23/2026$0.004074$0.004074$0.003660 $0.003699$33.71K—-9.20%
06/22/2026$0.004845$0.005573$0.004043 $0.004074$57.64K—-15.91%
06/21/2026$0.004033$0.006000$0.003992 $0.004850$154.09K—+20.26%
06/20/2026$0.003738$0.007721$0.003547 $0.004007$167.49K—+7.20%
06/19/2026$0.003632$0.004500$0.003301 $0.003777$128.68K—+3.99%
06/18/2026$0.003068$0.005298$0.002891 $0.003641$416.34K—+18.68%
06/17/2026$0.002915$0.003237$0.002899 $0.003079$160.59K$920.65K+5.63%
06/16/2026$0.003178$0.003289$0.002824 $0.002931$21.48K—-7.77%
06/15/2026$0.003503$0.003735$0.002990 $0.003143$48.44K—-10.28%
06/14/2026$0.003533$0.003624$0.003101 $0.003484$10.83K—-1.39%
06/13/2026$0.003548$0.003696$0.003367 $0.003512$17.06K—-1.01%
06/12/2026$0.003717$0.003830$0.003482 $0.003549$21.52K—-4.52%
06/11/2026$0.003940$0.004180$0.003643 $0.003660$29.41K—-7.11%
06/10/2026$0.003854$0.004696$0.003513 $0.003960$31.75K—+2.75%
06/09/2026$0.004119$0.004148$0.003780 $0.003860$7.16K—-6.29%
06/08/2026$0.003829$0.004752$0.003703 $0.004127$40.47K—+7.78%
06/07/2026$0.003704$0.004557$0.003703 $0.003829$25.28K—+3.37%
06/06/2026$0.004233$0.004407$0.003513 $0.003704$20.67K—-12.50%
06/05/2026$0.004779$0.005316$0.004213 $0.004227$30.33K—-11.55%
06/04/2026$0.005505$0.005903$0.004652 $0.004716$69.82K—-14.33%
06/03/2026$0.005983$0.006980$0.005135 $0.005505$466.47K—-7.99%
06/02/2026$0.006890$0.009503$0.005537 $0.005986$446.86K$1.76M-13.12%
06/01/2026$0.004253$0.009289$0.004253 $0.006890$438.97K—+62.00%
05/31/2026$0.004367$0.004749$0.004118 $0.004253$39.67K—-2.61%
05/30/2026$0.004662$0.004927$0.004316 $0.004367$44.69K—-6.33%
05/29/2026$0.004833$0.005247$0.004550 $0.004644$52.55K—-3.91%
05/28/2026$0.005219$0.006098$0.004487 $0.004833$93.57K—-7.40%
05/27/2026$0.005458$0.006155$0.005146 $0.005221$79.13K—-4.34%
05/26/2026$0.006453$0.007046$0.005336 $0.005481$101.21K$1.61M-15.06%
05/25/2026$0.006045$0.008190$0.005857 $0.006453$198.43K—+6.75%
05/24/2026$0.006229$0.006972$0.005959 $0.006046$35.18K—-2.94%
05/23/2026$0.006200$0.006798$0.005820 $0.006180$41.75K—-0.32%
05/22/2026$0.007166$0.007220$0.006073 $0.006200$33.90K—-13.48%
05/21/2026$0.007554$0.007792$0.006967 $0.007169$17.87K—-5.10%
05/20/2026$0.007956$0.009081$0.007500 $0.007545$33.60K—-5.17%
05/19/2026$0.009560$0.01238$0.007754 $0.007956$158.15K$2.34M-16.78%
05/18/2026$0.009137$0.01244$0.008554 $0.009588$459.89K—+4.94%
05/17/2026$0.009600$0.009881$0.008592 $0.009140$822.84K—-4.79%
05/16/2026$0.01014$0.01018$0.009560 $0.009580$4.98K—-5.52%
05/15/2026$0.01155$0.01157$0.009700 $0.01018$18.78K—-11.86%
05/14/2026$0.01205$0.01246$0.01136 $0.01154$8.83K—-4.23%
05/13/2026$0.01238$0.01270$0.01200 $0.01205$6.82K—-2.67%
05/12/2026$0.01343$0.01361$0.01201 $0.01243$12.51K—-7.45%
05/11/2026$0.01445$0.01460$0.01343 $0.01345$6.99K—-6.92%
05/10/2026$0.01479$0.01492$0.01439 $0.01439$5.85K—-2.70%
05/09/2026$0.01583$0.01583$0.01445 $0.01501$19.03K—-5.18%
05/08/2026$0.01504$0.01739$0.01490 $0.01585$19.20K—+5.39%
05/07/2026$0.01584$0.01628$0.01483 $0.01508$21.27K$4.43M-4.80%
05/06/2026$0.01652$0.01721$0.01562 $0.01578$17.09K—-4.48%
05/05/2026$0.02072$0.02094$0.01618 $0.01656$20.04K—-20.08%
05/04/2026$0.02407$0.02407$0.02063 $0.02077$17.74K—-13.71%
05/03/2026$0.01367$0.02503$0.01361 $0.02402$143.16K—+75.71%
05/02/2026$0.01407$0.01500$0.01356 $0.01371$6.47K—-2.56%
05/01/2026$0.01400$0.01420$0.01396 $0.01402$3.68K—+0.14%
04/30/2026$0.01342$0.01415$0.01340 $0.01392$5.00K—+3.73%
04/29/2026$0.01181$0.01433$0.01179 $0.01346$17.09K—+13.97%
04/28/2026$0.01177$0.01187$0.01171 $0.01179$2.08K—+0.17%
04/27/2026$0.01289$0.01321$0.01161 $0.01182$10.83K—-8.30%
04/26/2026$0.01292$0.01500$0.01262 $0.01285$7.32K—-0.54%
04/25/2026$0.01214$0.01362$0.01211 $0.01288$5.26K—+6.10%
04/24/2026$0.01209$0.01231$0.01199 $0.01213$1.96K—+0.33%
04/23/2026$0.01211$0.01229$0.01195 $0.01212$1.26K—+0.08%
04/22/2026$0.01197$0.01222$0.01194 $0.01220$5.56K—+1.92%
04/21/2026$0.01213$0.01219$0.01193 $0.01211$2.92K$1.95M-0.16%
04/20/2026$0.01214$0.01238$0.01204 $0.01218$2.57K—+0.33%
04/19/2026$0.01203$0.01223$0.01187 $0.01214$4.44K—+0.91%
04/18/2026$0.01234$0.01239$0.01204 $0.01207$1.21K—-2.19%
04/17/2026$0.01146$0.01330$0.01143 $0.01233$16.10K—+7.59%
04/16/2026$0.01145$0.01152$0.01136 $0.01146$10.12K—+0.09%
04/15/2026$0.01161$0.01162$0.01142 $0.01145$10.15K—-1.38%
04/14/2026$0.01097$0.01221$0.01069 $0.01159$16.22K$1.87M+5.65%
04/13/2026$0.01140$0.01145$0.01060 $0.01101$16.87K—-3.42%
04/12/2026$0.01240$0.01241$0.01135 $0.01140$12.01K—-8.06%
04/11/2026$0.01234$0.01273$0.01229 $0.01240$13.20K—+0.49%
04/10/2026$0.01232$0.01266$0.01196 $0.01237$14.26K—+0.41%
04/09/2026$0.01135$0.01252$0.01130 $0.01235$18.84K—+8.81%
04/08/2026$0.01135$0.01152$0.01125 $0.01135$11.23K$1.82M+0.00%
04/07/2026$0.01105$0.01136$0.01098 $0.01135$15.35K—+2.71%
04/06/2026$0.01134$0.01138$0.01104 $0.01105$11.08K—-2.56%
04/05/2026$0.01165$0.01165$0.01125 $0.01134$10.83K—-2.66%
04/04/2026$0.01319$0.01320$0.01156 $0.01164$20.78K—-11.75%
04/03/2026$0.01338$0.01343$0.01315 $0.01320$10.47K—-1.35%
04/02/2026$0.01381$0.01387$0.01334 $0.01339$10.05K—-3.04%
04/01/2026$0.01397$0.01406$0.01377 $0.01382$10.31K—-1.07%
03/31/2026$0.01384$0.01418$0.01376 $0.01396$12.54K$2.18M+0.87%
03/30/2026$0.01384$0.01506$0.01362 $0.01385$24.15K—+0.07%
03/29/2026$0.01390$0.01461$0.01363 $0.01383$24.28K—-0.50%
03/28/2026$0.01401$0.01401$0.01386 $0.01390$9.87K—-0.79%
03/27/2026$0.01460$0.01461$0.01390 $0.01403$13.13K—-3.90%
03/26/2026$0.01494$0.01505$0.01452 $0.01461$10.62K—-2.21%
03/25/2026$0.01510$0.01510$0.01489 $0.01494$9.51K—-1.06%
03/24/2026$0.01600$0.01651$0.01449 $0.01510$34.38K—-5.62%
03/23/2026$0.01637$0.01672$0.01595 $0.01600$11.67K—-2.26%
03/22/2026$0.01646$0.01648$0.01637 $0.01638$9.58K—-0.49%
03/21/2026$0.01653$0.01655$0.01645 $0.01649$9.56K$2.56M-0.24%
03/20/2026$0.01672$0.01674$0.01642 $0.01653$9.25K—-1.14%
03/19/2026$0.01696$0.01701$0.01666 $0.01671$13.33K—-1.47%
03/18/2026$0.01808$0.01812$0.01680 $0.01699$11.05K—-6.03%
03/17/2026$0.01904$0.01923$0.01809 $0.01812$11.67K—-4.83%
03/16/2026$0.01854$0.01944$0.01843 $0.01908$17.95K—+2.91%
03/15/2026$0.01831$0.01881$0.01797 $0.01848$17.49K—+0.93%
03/14/2026$0.01770$0.01832$0.01770 $0.01832$17.45K—+3.50%
03/13/2026$0.01774$0.01872$0.01769 $0.01774$16.91K—+0.00%
03/12/2026$0.01737$0.01774$0.01732 $0.01774$11.66K—+2.13%
03/11/2026$0.01731$0.01752$0.01720 $0.01737$11.21K—+0.35%
03/10/2026$0.01680$0.01746$0.01677 $0.01746$14.94K$2.71M+3.93%
03/09/2026$0.01668$0.01690$0.01662 $0.01678$11.22K—+0.60%
03/08/2026$0.01692$0.01696$0.01660 $0.01663$9.53K—-1.71%
03/07/2026$0.01687$0.01710$0.01683 $0.01693$11.38K—+0.36%
03/06/2026$0.01720$0.01721$0.01678 $0.01690$10.26K—-1.74%
03/05/2026$0.01730$0.01738$0.01711 $0.01720$11.67K—-0.58%
03/04/2026$0.01695$0.01743$0.01671 $0.01729$13.96K—+2.01%
03/03/2026$0.01698$0.01739$0.01674 $0.01695$15.20K—-0.18%
03/02/2026$0.01677$0.01706$0.01675 $0.01697$9.62K—+1.19%
03/01/2026$0.01685$0.01716$0.01668 $0.01679$12.22K—-0.36%
02/28/2026$0.01814$0.01819$0.01683 $0.01685$17.88K—-7.11%
02/27/2026$0.01838$0.01856$0.01814 $0.01814$11.26K—-1.31%
02/26/2026$0.01950$0.01975$0.01824 $0.01838$32.29K—-5.74%
02/25/2026$0.01981$0.02183$0.01929 $0.01950$69.42K$2.93M-1.56%
02/24/2026$0.02006$0.02041$0.01919 $0.01981$18.48K—-1.25%
02/23/2026$0.02201$0.02298$0.01981 $0.02009$65.19K—-8.72%
02/22/2026$0.02291$0.02500$0.02102 $0.02196$41.44K—-4.15%
02/21/2026$0.02190$0.02323$0.02132 $0.02287$29.98K—+4.43%
02/20/2026$0.01995$0.02373$0.01955 $0.02202$41.90K—+10.38%
02/19/2026$0.01978$0.02280$0.01886 $0.01981$132.69K—+0.15%
02/18/2026$0.01826$0.02008$0.01809 $0.01952$41.53K—+6.90%
02/17/2026$0.01802$0.01859$0.01763 $0.01828$17.76K$2.74M+1.44%
02/16/2026$0.01832$0.01885$0.01749 $0.01802$25.67K—-1.64%
02/15/2026$0.01865$0.01929$0.01740 $0.01842$36.72K—-1.23%
02/14/2026$0.01826$0.02050$0.01763 $0.01869$53.19K—+2.35%
02/13/2026$0.01747$0.01904$0.01723 $0.01818$29.86K—+4.06%
02/12/2026$0.01790$0.01830$0.01698 $0.01743$27.56K—-2.63%
02/11/2026$0.01808$0.01856$0.01766 $0.01787$19.22K—-1.16%
02/10/2026$0.01808$0.01846$0.01758 $0.01809$11.80K$2.71M+0.06%
02/09/2026$0.01825$0.01846$0.01761 $0.01808$11.57K—-0.93%
02/08/2026$0.01815$0.01854$0.01793 $0.01822$11.89K—+0.39%
02/07/2026$0.01820$0.01864$0.01791 $0.01810$24.86K—-0.55%
02/06/2026$0.01779$0.01855$0.01721 $0.01820$24.87K—+2.30%
02/05/2026$0.01927$0.01969$0.01778 $0.01779$25.32K—-7.68%
02/04/2026$0.02087$0.02113$0.01901 $0.01917$33.49K—-8.15%
02/03/2026$0.02228$0.02235$0.02019 $0.02087$27.70K$3.02M-6.33%
02/02/2026$0.02137$0.02256$0.02042 $0.02222$20.28K—+3.98%
02/01/2026$0.02271$0.02271$0.02137 $0.02139$18.77K—-5.81%
01/31/2026$0.02496$0.02501$0.02258 $0.02267$27.81K—-9.17%
01/30/2026$0.02579$0.02610$0.02495 $0.02496$23.62K—-3.22%
01/29/2026$0.02966$0.02966$0.02555 $0.02585$48.77K—-12.85%
01/28/2026$0.02983$0.03003$0.02947 $0.02961$16.55K—-0.74%
01/27/2026$0.03017$0.03017$0.02916 $0.02980$16.12K$4.30M-1.23%
01/26/2026$0.03073$0.03095$0.03010 $0.03010$12.54K—-2.05%
01/25/2026$0.03060$0.03161$0.03033 $0.03071$31.27K—+0.36%
01/24/2026$0.03106$0.03208$0.03003 $0.03057$30.18K—-1.58%
01/23/2026$0.03236$0.03281$0.03076 $0.03106$25.88K—-4.02%
01/22/2026$0.03319$0.03389$0.03192 $0.03236$29.68K—-2.50%
01/21/2026$0.03163$0.03400$0.03133 $0.03322$69.78K—+5.03%
01/20/2026$0.03077$0.03301$0.02910 $0.03163$51.60K$4.56M+2.79%
01/19/2026$0.02783$0.03395$0.02721 $0.03081$81.58K—+10.71%
01/18/2026$0.02846$0.02892$0.02784 $0.02784$19.26K—-2.18%
01/17/2026$0.02864$0.02871$0.02833 $0.02841$13.59K—-0.80%
01/16/2026$0.02815$0.02885$0.02794 $0.02869$19.80K—+1.92%
01/15/2026$0.02966$0.03016$0.02795 $0.02826$29.70K—-4.72%
01/14/2026$0.03196$0.03447$0.02921 $0.02971$43.42K—-7.04%
01/13/2026$0.02924$0.03265$0.02924 $0.03188$83.88K$4.59M+9.03%
01/12/2026$0.03221$0.03331$0.02918 $0.02924$89.27K—-9.22%
01/11/2026$0.03333$0.03426$0.03140 $0.03214$44.02K—-3.57%
01/10/2026$0.03051$0.03344$0.03051 $0.03340$37.59K—+9.47%
01/09/2026$0.02891$0.03096$0.02860 $0.03051$44.01K—+5.53%
01/08/2026$0.02813$0.02896$0.02752 $0.02891$61.05K—+2.77%
01/07/2026$0.02730$0.02819$0.02606 $0.02814$79.92K—+3.08%
01/06/2026$0.02701$0.02806$0.02671 $0.02730$91.18K$3.92M+1.07%
01/05/2026$0.02725$0.02815$0.02661 $0.02707$77.36K—-0.66%
01/04/2026$0.02803$0.02857$0.02671 $0.02725$115.26K—-2.78%
01/03/2026$0.02629$0.02900$0.02605 $0.02809$111.85K$3.89M+6.85%
01/02/2026$0.02549$0.03009$0.02502 $0.02629$191.47K—+3.14%
01/01/2026$0.02486$0.02793$0.02425 $0.02550$192.40K—+2.57%
12/31/2025$0.02617$0.02619$0.02459 $0.02489$59.77K—-4.89%
12/30/2025$0.02547$0.02865$0.02490 $0.02617$93.83K—+2.75%
12/29/2025$0.02773$0.02908$0.02525 $0.02542$85.28K—-8.33%
12/28/2025$0.02405$0.03109$0.02391 $0.02771$252.47K—+15.22%
12/27/2025$0.02151$0.02779$0.02148 $0.02413$135.02K—+12.18%
12/26/2025$0.02085$0.02277$0.02081 $0.02154$79.90K—+3.31%
12/25/2025$0.02204$0.02270$0.02083 $0.02089$84.84K—-5.22%
12/24/2025$0.02136$0.02463$0.01973 $0.02198$293.98K—+2.90%
12/23/2025$0.02273$0.02722$0.02000 $0.02149$261.86K—-5.46%
12/22/2025$0.02125$0.02277$0.02124 $0.02269$25.90K—+6.78%
12/21/2025$0.02192$0.02207$0.02113 $0.02125$27.11K—-3.06%
12/20/2025$0.02269$0.02291$0.02177 $0.02195$28.29K—-3.26%
12/19/2025$0.02138$0.02403$0.02138 $0.02274$42.24K—+6.36%
12/18/2025$0.02321$0.02355$0.02136 $0.02136$33.48K—-7.97%
12/17/2025$0.02401$0.02426$0.02304 $0.02329$33.48K—-3.00%
12/16/2025$0.02446$0.02694$0.02330 $0.02401$79.19K$3.32M-1.84%
12/15/2025$0.02559$0.02890$0.02364 $0.02448$91.54K—-4.34%
12/14/2025$0.02431$0.02707$0.02417 $0.02557$100.92K—+5.18%
12/13/2025$0.02408$0.02572$0.02407 $0.02431$32.46K—+0.96%
12/12/2025$0.02756$0.02834$0.02377 $0.02408$127.68K—-12.63%
12/11/2025$0.03271$0.03309$0.02557 $0.02760$348.17K—-15.62%
12/10/2025$0.03359$0.03536$0.03169 $0.03271$122.02K—-2.62%
12/09/2025$0.03141$0.03427$0.03006 $0.03351$136.44K$4.63M+6.69%
12/08/2025$0.03098$0.03268$0.03085 $0.03131$31.09K—+1.07%
12/07/2025$0.03146$0.03208$0.03002 $0.03110$68.93K—-1.14%
12/06/2025$0.03215$0.03308$0.03115 $0.03154$60.53K—-1.90%
12/05/2025$0.03671$0.03838$0.03101 $0.03220$294.62K—-12.29%
12/04/2025$0.03932$0.04158$0.03577 $0.03657$302.95K—-6.99%
12/03/2025$0.03985$0.04141$0.03733 $0.03929$300.25K—-1.41%
12/02/2025$0.04617$0.04698$0.03822 $0.03980$910.20K$5.30M-13.80%
12/01/2025$0.05712$0.05945$0.04534 $0.04619$761.74K—-19.14%
11/30/2025$0.05673$0.05920$0.05464 $0.05712$321.57K—+0.69%
11/29/2025$0.05887$0.05997$0.05643 $0.05670$226.41K—-3.69%
11/28/2025$0.05944$0.06183$0.05746 $0.05885$568.45K—-0.99%
11/27/2025$0.06129$0.06478$0.05910 $0.05947$337.93K—-2.97%
11/26/2025$0.06057$0.06251$0.05847 $0.06128$244.98K—+1.17%
11/25/2025$0.05802$0.06166$0.05680 $0.06063$317.47K$8.06M+4.50%
11/24/2025$0.05682$0.05982$0.05402 $0.05802$372.94K—+2.11%
11/23/2025$0.05749$0.05918$0.05651 $0.05684$264.28K—-1.13%
11/22/2025$0.05985$0.05990$0.05671 $0.05745$457.16K—-4.01%
11/21/2025$0.06293$0.06470$0.05659 $0.05995$675.76K—-4.74%
11/20/2025$0.06411$0.06733$0.05828 $0.06289$848.81K—-1.90%
11/19/2025$0.06874$0.07259$0.06034 $0.06413$2.07M—-6.71%
11/18/2025$0.07758$0.08459$0.06771 $0.06871$2.25M—-11.43%
11/17/2025$0.06835$0.07827$0.06537 $0.07771$2.00M$10.31M+13.69%
11/16/2025$0.06245$0.06886$0.06142 $0.06837$597.89K—+9.48%
11/15/2025$0.06183$0.06438$0.06167 $0.06247$128.08K—+1.04%
11/14/2025$0.06452$0.06514$0.06018 $0.06179$357.04K—-4.23%
11/13/2025$0.07055$0.07252$0.06206 $0.06454$479.93K—-8.52%
11/12/2025$0.07153$0.07411$0.06871 $0.07058$543.26K—-1.33%
11/11/2025$0.07586$0.07705$0.07074 $0.07141$426.81K—-5.87%
11/10/2025$0.07557$0.07781$0.07403 $0.07572$321.53K—+0.20%
11/09/2025$0.07727$0.07765$0.07328 $0.07557$386.17K—-2.20%
11/08/2025$0.08828$0.08969$0.07430 $0.07733$990.00K—-12.40%
11/07/2025$0.07940$0.09742$0.07435 $0.08842$1.75M—+11.36%
11/06/2025$0.07867$0.08077$0.07251 $0.07966$1.55M—+1.26%
11/05/2025$0.08137$0.08734$0.07629 $0.07876$1.57M—-3.21%
11/04/2025$0.08093$0.08299$0.07759 $0.08151$2.01M$10.40M+0.72%
11/03/2025$0.08693$0.08789$0.07640 $0.08104$1.17M—-6.78%

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

All sections