CoinXview PortfolioApp
EN
Coin: 1,249Exchanges: 22Market cap: $2.23T −6.27%Vol 24h: $34.13BDominance: BTC 58.4% ETH 9.8%ETH gas: 5.3 gweiFear & Greed: 13/100

Open Loot (OL) price history

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

Monthly returns OL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-16%-15%-12%-22%-14%-24%+8.8%-22%+45%-1.1%-39%—-76%
2025-54%-4.7%-50%+29%-12%-47%+9.6%+17%-5.0%-22%-26%-15%-92%
2024———————————-4.0%-4%
Monthly average-35%-9.8%-31%+3.7%-13%-36%+9.2%-2.2%+20%-11%—-9.4%
Up years0/20/20/21/20/20/22/21/21/20/2—0/2

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)

DateOpenHighLowCloseVolumeMarket capChange
11/14/2026$0.004228$0.004275$0.004099 $0.004124$36.50K$3.30M-2.46%
11/13/2026$0.004341$0.004444$0.004100 $0.004222$114.59K$3.38M-2.74%
11/12/2026$0.004466$0.004597$0.004245 $0.004338$118.15K$3.47M-2.87%
11/11/2026$0.004828$0.004970$0.004424 $0.004477$110.70K$3.58M-7.27%
11/10/2026$0.005122$0.005236$0.004771 $0.004833$128.78K$3.87M-5.64%
11/09/2026$0.005452$0.005517$0.005089 $0.005124$167.23K$4.10M-6.02%
11/08/2026$0.006008$0.006008$0.005400 $0.005453$253.70K$4.37M-9.24%
11/07/2026$0.005981$0.006217$0.005870 $0.005980$67.65K$4.79M-0.02%
11/06/2026$0.005651$0.006190$0.005648 $0.005975$127.55K$4.78M+5.73%
11/05/2026$0.005670$0.005952$0.005292 $0.005654$201.63K$4.53M-0.28%
11/04/2026$0.006345$0.006655$0.005572 $0.005701$295.15K$4.56M-10.15%
11/03/2026$0.006447$0.006650$0.006207 $0.006350$92.20K$5.08M-1.50%
11/02/2026$0.006567$0.006630$0.006260 $0.006422$167.06K$5.14M-2.21%
11/01/2026$0.006743$0.006864$0.006383 $0.006567$292.90K$5.26M-2.61%
10/31/2026$0.006463$0.007031$0.006201 $0.006743$338.82K$5.40M+4.33%
10/30/2026$0.007245$0.007528$0.006188 $0.006479$360.76K$5.19M-10.57%
10/29/2026$0.007219$0.007719$0.006970 $0.007255$490.93K$5.81M+0.50%
10/28/2026$0.005972$0.007767$0.005972 $0.007238$1.05M$5.80M+21.20%
10/27/2026$0.005837$0.006098$0.005704 $0.005982$221.84K$4.79M+2.48%
10/26/2026$0.006098$0.006179$0.005698 $0.005836$483.79K$4.67M-4.30%
10/25/2026$0.006434$0.006608$0.005938 $0.006102$375.43K$4.89M-5.16%
10/24/2026$0.006840$0.006840$0.006244 $0.006451$330.78K$5.17M-5.69%
10/23/2026$0.006296$0.007026$0.006294 $0.006841$268.58K$5.48M+8.66%
10/22/2026$0.006767$0.007036$0.006270 $0.006309$266.17K$5.05M-6.77%
10/21/2026$0.006741$0.006965$0.006710 $0.006744$217.17K$5.40M+0.04%
10/20/2026$0.007217$0.007790$0.006520 $0.006740$573.11K$5.40M-6.61%
10/19/2026$0.007298$0.007535$0.006723 $0.007217$464.24K$5.78M-1.11%
10/18/2026$0.007188$0.007444$0.006558 $0.007297$350.51K$5.84M+1.52%
10/17/2026$0.006852$0.007460$0.006680 $0.007180$233.58K$5.75M+4.79%
10/16/2026$0.006688$0.007580$0.006596 $0.006842$423.65K$5.48M+2.30%
10/15/2026$0.007010$0.007065$0.006303 $0.006688$256.36K$5.36M-4.59%
10/14/2026$0.007725$0.007806$0.006768 $0.007024$384.75K$5.62M-9.07%
10/13/2026$0.006645$0.007880$0.006586 $0.007726$636.54K$6.19M+16.27%
10/12/2026$0.006810$0.007259$0.006500 $0.006649$480.99K$5.32M-2.36%
10/11/2026$0.006500$0.007416$0.006384 $0.006794$477.39K$5.44M+4.52%
10/10/2026$0.006320$0.006561$0.006261 $0.006518$84.71K$5.22M+3.13%
10/09/2026$0.006225$0.006444$0.006179 $0.006308$237.37K$5.05M+1.33%
10/08/2026$0.006570$0.006698$0.005838 $0.006232$258.40K$4.99M-5.14%
10/07/2026$0.007086$0.007086$0.006537 $0.006573$113.71K$5.26M-7.24%
10/06/2026$0.007248$0.007301$0.006770 $0.007059$93.25K$5.65M-2.61%
10/05/2026$0.006986$0.007359$0.006957 $0.007233$137.51K$5.79M+3.54%
10/04/2026$0.007212$0.007370$0.006808 $0.006986$242.75K$5.59M-3.13%
10/03/2026$0.006692$0.007332$0.006616 $0.007214$193.76K$5.78M+7.80%
10/02/2026$0.006917$0.007218$0.006636 $0.006692$180.55K$5.36M-3.25%
10/01/2026$0.006817$0.006960$0.006640 $0.006903$61.49K—+1.26%
09/30/2026$0.006780$0.006990$0.006655 $0.006849$125.77K—+1.02%
09/29/2026$0.006911$0.007370$0.006628 $0.006752$307.49K—-2.30%
09/28/2026$0.007258$0.007312$0.006593 $0.006911$183.72K—-4.78%
09/27/2026$0.006812$0.007790$0.006783 $0.007285$371.21K—+6.94%
09/26/2026$0.007014$0.007078$0.006630 $0.006802$102.61K—-3.02%
09/25/2026$0.006828$0.007047$0.006684 $0.006979$146.99K—+2.21%
09/24/2026$0.006616$0.007163$0.006484 $0.006828$212.89K—+3.20%
09/23/2026$0.007365$0.008072$0.006528 $0.006619$501.35K—-10.13%
09/22/2026$0.007128$0.007387$0.006730 $0.007355$187.30K—+3.18%
09/21/2026$0.006687$0.007414$0.006665 $0.007161$342.58K—+7.09%
09/20/2026$0.006647$0.006810$0.006401 $0.006691$169.23K—+0.66%
09/19/2026$0.006366$0.007200$0.006165 $0.006647$481.80K—+4.41%
09/18/2026$0.005481$0.006499$0.005467 $0.006357$284.94K—+15.98%
09/17/2026$0.005284$0.005629$0.005278 $0.005505$70.71K—+4.18%
09/16/2026$0.005303$0.005485$0.004955 $0.005293$131.23K—-0.19%
09/15/2026$0.005572$0.005868$0.005132 $0.005316$221.03K—-4.59%
09/14/2026$0.005424$0.005969$0.005415 $0.005591$260.56K—+3.08%
09/13/2026$0.005652$0.005855$0.005378 $0.005422$340.72K—-4.07%
09/12/2026$0.005575$0.006337$0.005533 $0.005672$437.76K—+1.74%
09/11/2026$0.004954$0.006011$0.004931 $0.005575$774.46K—+12.54%
09/10/2026$0.005569$0.005601$0.004948 $0.004959$611.61K—-10.95%
09/09/2026$0.007010$0.007148$0.005398 $0.005574$2.16M—-20.49%
09/08/2026$0.004899$0.007052$0.004667 $0.007004$1.15M—+42.97%
09/07/2026$0.004932$0.005017$0.004650 $0.004878$145.68K—-1.09%
09/06/2026$0.004871$0.005034$0.004622 $0.004950$158.46K—+1.62%
09/05/2026$0.004681$0.005343$0.004644 $0.004872$324.01K—+4.08%
09/04/2026$0.005113$0.005114$0.004520 $0.004712$109.53K—-7.84%
09/03/2026$0.004853$0.005269$0.004834 $0.005092$92.85K—+4.92%
09/02/2026$0.004765$0.005004$0.004691 $0.004872$109.66K—+2.25%
09/01/2026$0.004720$0.005074$0.004675 $0.004767$170.25K—+1.00%
08/31/2026$0.004731$0.004900$0.004100 $0.004719$421.13K—-0.25%
08/30/2026$0.004899$0.005088$0.004620 $0.004760$126.65K—-2.84%
08/29/2026$0.004882$0.005010$0.004740 $0.004904$122.88K—+0.45%
08/28/2026$0.004711$0.004923$0.004593 $0.004890$283.66K—+3.80%
08/27/2026$0.004622$0.005080$0.004452 $0.004715$492.80K—+2.01%
08/26/2026$0.004827$0.005046$0.004410 $0.004621$175.53K—-4.27%
08/25/2026$0.004605$0.005214$0.004530 $0.004829$420.58K—+4.86%
08/24/2026$0.004407$0.004963$0.004228 $0.004618$609.26K—+4.79%
08/23/2026$0.004421$0.005109$0.004276 $0.004424$520.34K—+0.07%
08/22/2026$0.004995$0.005272$0.004230 $0.004434$664.44K—-11.23%
08/21/2026$0.004470$0.005647$0.004250 $0.004970$838.69K—+11.19%
08/20/2026$0.004558$0.005066$0.004000 $0.004493$416.85K—-1.43%
08/19/2026$0.004598$0.004690$0.004360 $0.004579$175.92K—-0.41%
08/18/2026$0.004372$0.004730$0.004261 $0.004592$175.40K—+5.03%
08/17/2026$0.004358$0.004586$0.004244 $0.004390$84.83K—+0.73%
08/16/2026$0.004366$0.004435$0.004200 $0.004350$75.51K—-0.37%
08/15/2026$0.004315$0.004490$0.004192 $0.004369$184.03K—+1.25%
08/14/2026$0.004876$0.004976$0.004179 $0.004349$309.16K—-10.81%
08/13/2026$0.004852$0.004992$0.004797 $0.004880$160.79K—+0.58%
08/12/2026$0.004928$0.005030$0.004771 $0.004862$46.09K—-1.34%
08/11/2026$0.004957$0.005300$0.004855 $0.004930$97.28K—-0.54%
08/10/2026$0.005029$0.005120$0.004930 $0.004957$35.37K—-1.43%
08/09/2026$0.005058$0.005110$0.004964 $0.005029$23.67K—-0.57%
08/08/2026$0.005073$0.005106$0.004952 $0.005067$37.12K—-0.12%
08/07/2026$0.004878$0.005157$0.004856 $0.005105$54.59K—+4.65%
08/06/2026$0.004934$0.005005$0.004806 $0.004884$58.02K—-1.01%
08/05/2026$0.005171$0.005202$0.004853 $0.004925$76.81K—-4.76%
08/04/2026$0.005518$0.005518$0.005107 $0.005172$69.45K—-6.27%
08/03/2026$0.005431$0.005627$0.005313 $0.005508$75.54K—+1.42%
08/02/2026$0.005531$0.005633$0.005321 $0.005430$32.00K—-1.83%
08/01/2026$0.006015$0.006037$0.005352 $0.005517$219.50K—-8.28%
07/31/2026$0.005485$0.006093$0.005466 $0.006000$172.19K—+9.39%
07/30/2026$0.005581$0.005591$0.005310 $0.005486$108.89K—-1.70%
07/29/2026$0.005677$0.005859$0.005510 $0.005573$98.24K—-1.83%
07/28/2026$0.005109$0.005895$0.005085 $0.005667$299.28K—+10.92%
07/27/2026$0.005235$0.005235$0.005008 $0.005107$64.47K—-2.45%
07/26/2026$0.005223$0.005285$0.005197 $0.005231$10.48K—+0.15%
07/25/2026$0.005185$0.005423$0.005100 $0.005216$175.90K—+0.60%
07/24/2026$0.005087$0.005208$0.004916 $0.005171$147.45K—+1.65%
07/23/2026$0.005247$0.005406$0.005003 $0.005125$65.32K—-2.33%
07/22/2026$0.005146$0.005771$0.005130 $0.005250$413.73K—+2.02%
07/21/2026$0.005024$0.005160$0.004921 $0.005145$69.04K—+2.41%
07/20/2026$0.005053$0.005104$0.004885 $0.005024$34.47K—-0.57%
07/19/2026$0.004981$0.005191$0.004977 $0.005033$43.09K—+1.04%
07/18/2026$0.004919$0.005155$0.004736 $0.004998$157.76K—+1.61%
07/17/2026$0.005000$0.005106$0.004891 $0.004919$97.39K—-1.62%
07/16/2026$0.005253$0.005278$0.004979 $0.005000$37.96K—-4.82%
07/15/2026$0.005313$0.005359$0.005202 $0.005243$50.28K—-1.32%
07/14/2026$0.005153$0.005448$0.005080 $0.005299$124.56K—+2.83%
07/13/2026$0.005166$0.005250$0.005073 $0.005153$159.22K—-0.25%
07/12/2026$0.005470$0.005611$0.005069 $0.005127$180.16K—-6.27%
07/11/2026$0.005143$0.005649$0.005130 $0.005495$371.60K—+6.84%
07/10/2026$0.005120$0.005251$0.005059 $0.005148$31.97K—+0.55%
07/09/2026$0.005203$0.005345$0.005101 $0.005116$78.80K—-1.67%
07/08/2026$0.005385$0.005472$0.005100 $0.005178$60.31K—-3.84%
07/07/2026$0.005765$0.005775$0.005357 $0.005371$259.09K—-6.83%
07/06/2026$0.005363$0.006264$0.005363 $0.005741$436.32K—+7.05%
07/05/2026$0.005450$0.005450$0.005308 $0.005357$27.21K—-1.71%
07/04/2026$0.005569$0.005590$0.005400 $0.005476$29.10K—-1.67%
07/03/2026$0.005460$0.005587$0.005444 $0.005568$54.33K—+1.98%
07/02/2026$0.005365$0.005531$0.005307 $0.005460$90.29K—+1.77%
07/01/2026$0.005516$0.005570$0.005217 $0.005359$206.88K—-2.85%
06/30/2026$0.005187$0.006000$0.005160 $0.005530$472.50K—+6.61%
06/29/2026$0.005241$0.005355$0.005115 $0.005186$48.86K—-1.05%
06/28/2026$0.005111$0.005379$0.005069 $0.005243$49.15K—+2.58%
06/27/2026$0.005343$0.005386$0.005055 $0.005088$75.98K—-4.77%
06/26/2026$0.005441$0.005546$0.005312 $0.005342$85.20K—-1.82%
06/25/2026$0.005921$0.005921$0.005262 $0.005428$82.92K—-8.33%
06/24/2026$0.006203$0.006221$0.005609 $0.005915$66.08K—-4.64%
06/23/2026$0.006437$0.006437$0.006050 $0.006212$145.35K—-3.50%
06/22/2026$0.006163$0.006891$0.006154 $0.006446$342.95K—+4.59%
06/21/2026$0.006190$0.006365$0.006087 $0.006165$43.07K—-0.40%
06/20/2026$0.006158$0.006247$0.006050 $0.006190$57.19K—+0.52%
06/19/2026$0.006001$0.006300$0.005959 $0.006161$118.78K—+2.67%
06/18/2026$0.006335$0.006466$0.005877 $0.006003$97.06K—-5.24%
06/17/2026$0.006525$0.006671$0.006266 $0.006350$104.94K—-2.68%
06/16/2026$0.006558$0.006704$0.006329 $0.006517$159.33K—-0.63%
06/15/2026$0.006282$0.007296$0.006199 $0.006570$476.04K—+4.58%
06/14/2026$0.006269$0.006348$0.006098 $0.006279$234.01K—+0.16%
06/13/2026$0.006005$0.006902$0.005991 $0.006285$600.41K—+4.66%
06/12/2026$0.006320$0.006360$0.005915 $0.005999$114.00K—-5.08%
06/11/2026$0.006523$0.006805$0.006132 $0.006319$167.77K—-3.13%
06/10/2026$0.005920$0.006853$0.005766 $0.006523$333.54K—+10.19%
06/09/2026$0.005949$0.006045$0.005659 $0.005916$93.03K—-0.55%
06/08/2026$0.006031$0.006187$0.005790 $0.005949$109.45K—-1.36%
06/07/2026$0.005906$0.006211$0.005862 $0.006024$101.33K—+2.00%
06/06/2026$0.005690$0.006125$0.005344 $0.005902$131.19K—+3.73%
06/05/2026$0.006196$0.006239$0.005395 $0.005670$187.74K—-8.49%
06/04/2026$0.006800$0.006830$0.005734 $0.006168$194.68K—-9.29%
06/03/2026$0.006899$0.007205$0.006559 $0.006784$177.76K—-1.67%
06/02/2026$0.007047$0.007164$0.006771 $0.006892$160.83K—-2.20%
06/01/2026$0.007280$0.007429$0.006719 $0.007017$203.30K—-3.61%
05/31/2026$0.007712$0.007714$0.007146 $0.007270$181.17K—-5.73%
05/30/2026$0.008142$0.008590$0.007484 $0.007712$793.84K—-5.28%
05/29/2026$0.006918$0.009242$0.006629 $0.008142$1.25M—+17.69%
05/28/2026$0.007399$0.007420$0.006664 $0.006900$116.97K—-6.74%
05/27/2026$0.007531$0.007635$0.007290 $0.007399$85.43K—-1.75%
05/26/2026$0.008081$0.008227$0.007514 $0.007530$148.33K—-6.82%
05/25/2026$0.007937$0.008389$0.007865 $0.008058$210.33K—+1.52%
05/24/2026$0.008053$0.008538$0.007732 $0.007922$146.21K—-1.63%
05/23/2026$0.008138$0.008220$0.007692 $0.008075$165.92K—-0.77%
05/22/2026$0.008386$0.008990$0.008121 $0.008131$396.81K—-3.04%
05/21/2026$0.008110$0.008464$0.007964 $0.008383$170.72K—+3.37%
05/20/2026$0.008590$0.008697$0.007940 $0.008106$166.88K—-5.63%
05/19/2026$0.007869$0.009317$0.007869 $0.008598$711.65K—+9.26%
05/18/2026$0.007822$0.007972$0.007538 $0.007866$105.04K—+0.56%
05/17/2026$0.008741$0.008741$0.007600 $0.007826$302.61K—-10.47%
05/16/2026$0.009234$0.009428$0.008670 $0.008729$100.49K—-5.47%
05/15/2026$0.009901$0.009951$0.009091 $0.009218$117.47K—-6.90%
05/14/2026$0.009926$0.01002$0.009669 $0.009899$123.35K—-0.27%
05/13/2026$0.01049$0.01061$0.009596 $0.009956$236.26K—-5.13%
05/12/2026$0.009889$0.01100$0.009760 $0.01051$448.03K—+6.30%
05/11/2026$0.01027$0.01031$0.009861 $0.009881$52.52K—-3.81%
05/10/2026$0.01008$0.01032$0.009881 $0.01024$134.01K—+1.58%
05/09/2026$0.01019$0.01035$0.009957 $0.01010$80.86K—-0.88%
05/08/2026$0.009990$0.01027$0.009800 $0.01015$103.34K—+1.63%
05/07/2026$0.01060$0.01078$0.009782 $0.009990$330.26K—-5.74%
05/06/2026$0.01078$0.01078$0.009965 $0.01059$304.63K—-1.73%
05/05/2026$0.009521$0.01265$0.009501 $0.01078$1.51M—+13.20%
05/04/2026$0.008976$0.009613$0.008863 $0.009507$280.30K—+5.92%
05/03/2026$0.009101$0.009607$0.008750 $0.008979$145.79K—-1.34%
05/02/2026$0.008360$0.009683$0.008212 $0.009115$423.42K—+9.03%
05/01/2026$0.008483$0.008646$0.008064 $0.008337$189.48K—-1.72%
04/30/2026$0.009888$0.01068$0.008002 $0.008472$1.16M—-14.32%
04/29/2026$0.009807$0.01140$0.009110 $0.009900$898.18K—+0.95%
04/28/2026$0.009499$0.009900$0.008742 $0.009804$382.95K—+3.21%
04/27/2026$0.008782$0.009980$0.008724 $0.009525$521.47K—+8.46%
04/26/2026$0.009373$0.009491$0.008713 $0.008773$560.79K—-6.40%
04/25/2026$0.008378$0.01300$0.008220 $0.009351$2.34M—+11.61%
04/24/2026$0.008617$0.009419$0.008209 $0.008381$488.74K—-2.74%
04/23/2026$0.007299$0.009030$0.007176 $0.008645$1.07M—+18.44%
04/22/2026$0.007326$0.007620$0.007273 $0.007283$114.59K—-0.59%
04/21/2026$0.007408$0.007579$0.007149 $0.007329$126.71K—-1.07%
04/20/2026$0.007760$0.007889$0.007219 $0.007401$165.86K—-4.63%
04/19/2026$0.008481$0.008481$0.007654 $0.007747$94.03K—-8.65%
04/18/2026$0.008822$0.009120$0.008160 $0.008472$353.40K—-3.97%
04/17/2026$0.01003$0.01080$0.008822 $0.008825$1.42M—-12.01%
04/16/2026$0.007630$0.01203$0.007448 $0.009998$1.32M—+31.04%
04/15/2026$0.006677$0.008001$0.006628 $0.007636$559.30K—+14.36%
04/14/2026$0.006992$0.007040$0.006550 $0.006669$95.96K—-4.62%
04/13/2026$0.006630$0.007035$0.006582 $0.007014$59.97K—+5.79%
04/12/2026$0.007030$0.007120$0.006560 $0.006640$61.98K—-5.55%
04/11/2026$0.007040$0.007190$0.006850 $0.007020$89.21K—-0.28%
04/10/2026$0.007420$0.007420$0.006860 $0.007020$130.90K—-5.39%
04/09/2026$0.007610$0.007660$0.007300 $0.007410$106.57K—-2.63%
04/08/2026$0.007900$0.008670$0.007480 $0.007610$816.41K—-3.67%
04/07/2026$0.007430$0.008030$0.007110 $0.007910$539.16K—+6.46%
04/06/2026$0.007940$0.008010$0.007430 $0.007430$120.58K—-6.42%
04/05/2026$0.008160$0.008400$0.007610 $0.007910$196.23K—-3.06%
04/04/2026$0.008380$0.009100$0.007290 $0.008140$380.55K—-2.86%
04/03/2026$0.01064$0.01083$0.007820 $0.008400$781.85K—-21.05%
04/02/2026$0.01085$0.01095$0.01044 $0.01067$65.00K—-1.66%
04/01/2026$0.01082$0.01101$0.01067 $0.01081$83.51K—-0.09%
03/31/2026$0.01068$0.01097$0.01038 $0.01081$88.57K—+1.22%
03/30/2026$0.01089$0.01113$0.01028 $0.01068$151.02K—-1.93%
03/29/2026$0.01165$0.01178$0.01060 $0.01089$113.53K—-6.52%
03/28/2026$0.01276$0.01495$0.01060 $0.01166$1.70M—-8.62%
03/27/2026$0.01266$0.01314$0.01250 $0.01276$186.28K—+0.79%
03/26/2026$0.01419$0.01422$0.01215 $0.01268$312.80K—-10.64%
03/25/2026$0.01334$0.01732$0.01293 $0.01421$2.46M—+6.52%
03/24/2026$0.01355$0.01391$0.01299 $0.01333$194.74K—-1.62%
03/23/2026$0.01335$0.01500$0.01238 $0.01354$691.80K—+1.42%
03/22/2026$0.01512$0.01551$0.01107 $0.01334$1.31M—-11.77%
03/21/2026$0.01457$0.01585$0.01455 $0.01518$347.82K—+4.19%
03/20/2026$0.01429$0.01475$0.01409 $0.01455$146.88K—+1.82%
03/19/2026$0.01357$0.01490$0.01354 $0.01432$572.82K—+5.53%
03/18/2026$0.01368$0.01405$0.01299 $0.01357$198.61K—-0.80%
03/17/2026$0.01372$0.01384$0.01332 $0.01367$34.91K—-0.36%
03/16/2026$0.01311$0.01376$0.01298 $0.01368$62.54K—+4.35%
03/15/2026$0.01343$0.01360$0.01301 $0.01309$68.42K—-2.53%
03/14/2026$0.01386$0.01390$0.01334 $0.01342$21.10K—-3.17%
03/13/2026$0.01387$0.01432$0.01366 $0.01384$151.03K—-0.22%
03/12/2026$0.01330$0.01440$0.01324 $0.01383$252.31K—+3.98%
03/11/2026$0.01292$0.01351$0.01276 $0.01335$150.04K—+3.33%
03/10/2026$0.01296$0.01369$0.01277 $0.01294$84.14K—-0.15%
03/09/2026$0.01259$0.01330$0.01252 $0.01295$117.27K—+2.86%
03/08/2026$0.01268$0.01289$0.01241 $0.01262$84.83K—-0.47%
03/07/2026$0.01278$0.01352$0.01257 $0.01266$80.21K—-0.94%
03/06/2026$0.01323$0.01337$0.01228 $0.01279$84.62K—-3.33%
03/05/2026$0.01321$0.01369$0.01281 $0.01321$122.96K—+0.00%
03/04/2026$0.01283$0.01372$0.01260 $0.01323$100.60K—+3.12%
03/03/2026$0.01321$0.01321$0.01242 $0.01284$125.16K—-2.80%
03/02/2026$0.01229$0.01364$0.01197 $0.01318$113.36K—+7.24%
03/01/2026$0.01233$0.01304$0.01219 $0.01233$161.60K—+0.00%
02/28/2026$0.01193$0.01242$0.01120 $0.01231$79.89K—+3.19%
02/27/2026$0.01147$0.01311$0.01143 $0.01196$267.49K—+4.27%
02/26/2026$0.01165$0.01184$0.01120 $0.01146$83.60K—-1.63%
02/25/2026$0.01105$0.01192$0.01105 $0.01166$73.82K—+5.52%
02/24/2026$0.01134$0.01136$0.01060 $0.01105$95.52K—-2.56%
02/23/2026$0.01266$0.01271$0.01101 $0.01132$195.48K—-10.58%
02/22/2026$0.01171$0.01432$0.01169 $0.01264$1.32M—+7.94%
02/21/2026$0.01205$0.01209$0.01169 $0.01172$59.11K—-2.74%
02/20/2026$0.01176$0.01217$0.01159 $0.01204$75.00K—+2.38%
02/19/2026$0.01170$0.01248$0.01142 $0.01175$118.18K—+0.43%
02/18/2026$0.01220$0.01225$0.01150 $0.01174$60.79K—-3.77%
02/17/2026$0.01245$0.01246$0.01209 $0.01220$36.47K—-2.01%
02/16/2026$0.01232$0.01254$0.01211 $0.01243$82.33K—+0.89%
02/15/2026$0.01296$0.01303$0.01210 $0.01232$76.15K—-4.94%
02/14/2026$0.01278$0.01315$0.01248 $0.01297$74.49K—+1.49%
02/13/2026$0.01221$0.01307$0.01174 $0.01278$218.04K—+4.67%
02/12/2026$0.01166$0.01225$0.01160 $0.01218$115.76K—+4.46%
02/11/2026$0.01192$0.01222$0.01136 $0.01165$169.25K—-2.27%
02/10/2026$0.01205$0.01209$0.01130 $0.01191$107.28K—-1.16%
02/09/2026$0.01195$0.01254$0.01162 $0.01205$259.70K—+0.84%
02/08/2026$0.01381$0.01382$0.01174 $0.01191$244.07K—-13.76%
02/07/2026$0.01431$0.01436$0.01339 $0.01387$98.54K—-3.07%
02/06/2026$0.01282$0.01522$0.01154 $0.01426$201.99K—+11.23%
02/05/2026$0.01456$0.01464$0.01273 $0.01278$176.89K—-12.23%
02/04/2026$0.01448$0.01516$0.01411 $0.01458$81.47K—+0.69%
02/03/2026$0.01467$0.01528$0.01388 $0.01450$107.40K—-1.16%
02/02/2026$0.01426$0.01521$0.01367 $0.01468$106.42K—+2.95%
02/01/2026$0.01446$0.01502$0.01392 $0.01422$119.42K—-1.66%
01/31/2026$0.01559$0.01561$0.01294 $0.01446$341.25K—-7.25%
01/30/2026$0.01606$0.01612$0.01528 $0.01553$98.99K—-3.30%
01/29/2026$0.01723$0.01733$0.01567 $0.01603$198.21K—-6.96%
01/28/2026$0.01816$0.01819$0.01715 $0.01724$49.23K—-5.07%
01/27/2026$0.01786$0.01824$0.01753 $0.01813$36.12K—+1.51%
01/26/2026$0.01741$0.01804$0.01735 $0.01789$49.79K—+2.76%
01/25/2026$0.01881$0.01886$0.01700 $0.01742$154.96K—-7.39%
01/24/2026$0.01897$0.01924$0.01851 $0.01880$39.44K—-0.90%
01/23/2026$0.01903$0.01947$0.01849 $0.01901$92.17K—-0.11%
01/22/2026$0.01941$0.01964$0.01879 $0.01903$76.78K—-1.96%
01/21/2026$0.01831$0.02010$0.01831 $0.01934$192.58K—+5.63%
01/20/2026$0.01980$0.02045$0.01800 $0.01825$208.87K—-7.83%
01/19/2026$0.02076$0.02078$0.01800 $0.01981$386.40K—-4.58%
01/18/2026$0.02124$0.02341$0.02070 $0.02078$326.28K—-2.17%
01/17/2026$0.02023$0.02270$0.01986 $0.02123$314.47K—+4.94%
01/16/2026$0.02023$0.02031$0.01958 $0.02022$67.11K—-0.05%
01/15/2026$0.02022$0.02105$0.01979 $0.02025$146.75K—+0.15%
01/14/2026$0.02123$0.02340$0.02018 $0.02019$325.46K—-4.90%
01/13/2026$0.01946$0.02149$0.01933 $0.02119$444.85K—+8.89%
01/12/2026$0.01851$0.02048$0.01823 $0.01949$488.05K—+5.29%
01/11/2026$0.01904$0.01934$0.01831 $0.01850$161.10K—-2.84%
01/10/2026$0.01934$0.02001$0.01889 $0.01902$107.55K—-1.65%
01/09/2026$0.01891$0.02031$0.01873 $0.01938$586.52K—+2.49%
01/08/2026$0.01939$0.01951$0.01823 $0.01888$199.55K—-2.63%
01/07/2026$0.02018$0.02021$0.01897 $0.01935$263.74K—-4.11%
01/06/2026$0.01989$0.02073$0.01941 $0.02017$385.37K—+1.41%
01/05/2026$0.01859$0.02100$0.01812 $0.01987$971.80K—+6.89%
01/04/2026$0.01828$0.01913$0.01823 $0.01856$289.53K—+1.53%
01/03/2026$0.01815$0.01856$0.01758 $0.01831$226.02K—+0.88%
01/02/2026$0.01759$0.01837$0.01727 $0.01810$177.41K—+2.90%
01/01/2026$0.01727$0.01790$0.01691 $0.01754$121.54K—+1.56%
12/31/2025$0.01714$0.01790$0.01675 $0.01727$160.87K—+0.76%
12/30/2025$0.01707$0.01744$0.01657 $0.01716$122.04K—+0.53%
12/29/2025$0.01749$0.01793$0.01667 $0.01706$247.50K—-2.46%
12/28/2025$0.01752$0.01772$0.01665 $0.01747$154.72K—-0.29%
12/27/2025$0.01676$0.01803$0.01660 $0.01752$323.36K—+4.53%
12/26/2025$0.01680$0.01709$0.01625 $0.01677$299.74K—-0.18%
12/25/2025$0.01639$0.01794$0.01620 $0.01679$760.74K—+2.44%
12/24/2025$0.01585$0.01655$0.01515 $0.01639$369.18K—+3.41%
12/23/2025$0.01606$0.01630$0.01530 $0.01584$442.70K—-1.37%
12/22/2025$0.01544$0.01756$0.01535 $0.01604$912.52K—+3.89%
12/21/2025$0.01622$0.01624$0.01510 $0.01537$105.61K—-5.24%
12/20/2025$0.01625$0.01636$0.01588 $0.01623$149.95K—-0.12%
12/19/2025$0.01533$0.01667$0.01507 $0.01623$296.32K—+5.87%
12/18/2025$0.01576$0.01623$0.01500 $0.01532$266.47K—-2.79%
12/17/2025$0.01647$0.01749$0.01550 $0.01579$332.17K—-4.13%
12/16/2025$0.01643$0.01685$0.01615 $0.01649$88.74K—+0.37%
12/15/2025$0.01764$0.01808$0.01603 $0.01645$280.89K—-6.75%
12/14/2025$0.01848$0.01862$0.01740 $0.01769$201.11K—-4.27%
12/13/2025$0.01895$0.01928$0.01827 $0.01848$199.14K—-2.48%
12/12/2025$0.02007$0.02033$0.01850 $0.01895$485.58K—-5.58%
12/11/2025$0.02341$0.02350$0.01942 $0.02016$1.15M—-13.88%
12/10/2025$0.02525$0.02880$0.02329 $0.02342$3.23M—-7.25%
12/09/2025$0.02078$0.03159$0.02028 $0.02516$2.82M—+21.08%
12/08/2025$0.02061$0.02145$0.02035 $0.02076$128.02K—+0.73%
12/07/2025$0.02170$0.02178$0.02013 $0.02061$204.13K—-5.02%
12/06/2025$0.01983$0.02261$0.01976 $0.02162$572.87K—+9.03%
12/05/2025$0.02004$0.02060$0.01938 $0.01990$149.89K—-0.70%
12/04/2025$0.02059$0.02094$0.01980 $0.02008$118.98K—-2.48%
12/03/2025$0.02041$0.02087$0.01988 $0.02051$111.90K—+0.49%
12/02/2025$0.01931$0.02100$0.01889 $0.02038$473.40K—+5.54%
12/01/2025$0.02027$0.02031$0.01865 $0.01931$236.69K—-4.74%
11/30/2025$0.02071$0.02089$0.02014 $0.02018$144.01K—-2.56%
11/29/2025$0.02109$0.02230$0.02051 $0.02067$199.38K—-1.99%
11/28/2025$0.02090$0.02233$0.02036 $0.02106$234.00K—+0.77%
11/27/2025$0.02015$0.02301$0.02000 $0.02090$912.61K—+3.72%
11/26/2025$0.01995$0.02050$0.01917 $0.02019$279.75K—+1.20%
11/25/2025$0.01982$0.02157$0.01886 $0.01999$542.66K—+0.86%
11/24/2025$0.01811$0.02130$0.01787 $0.01983$832.41K—+9.50%
11/23/2025$0.01840$0.01884$0.01805 $0.01815$166.47K—-1.36%
11/22/2025$0.01856$0.01866$0.01771 $0.01838$210.66K—-0.97%
11/21/2025$0.01911$0.01958$0.01678 $0.01856$683.60K—-2.88%
11/20/2025$0.01963$0.02037$0.01860 $0.01921$184.86K—-2.14%
11/19/2025$0.01996$0.02029$0.01858 $0.01962$206.88K—-1.70%
11/18/2025$0.01916$0.02060$0.01873 $0.01999$358.42K—+4.33%
11/17/2025$0.02059$0.02096$0.01893 $0.01917$393.62K—-6.90%
11/16/2025$0.02256$0.02267$0.01992 $0.02050$741.71K—-9.13%
11/15/2025$0.02125$0.02490$0.02086 $0.02256$830.92K—+6.16%

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

All sections