Prices / Orochi Network / Price history Orochi Network (ON) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most ON volume. Showing the last 365 days.
Monthly returns ONYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -29% +12% -6.2% +39% -9.7% -23% +238% -11% -52% +79% +6.7% — +97% 2025 — — — — — — — — — — -22% +0.7% -21%
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)
Date Open High Low Close Volume Market cap Change 11/09/2026 $0.1814 $0.3101 $0.1776
$0.2126 $1.89M $30.68M +17.23% 11/08/2026 $0.1631 $0.2352 $0.1512
$0.1814 $601.69K $26.17M +11.22% 11/07/2026 $0.1746 $0.1773 $0.1601
$0.1631 $129.99K $23.53M -6.60% 11/06/2026 $0.1721 $0.2080 $0.1658
$0.1746 $738.51K $25.19M +1.45% 11/05/2026 $0.1511 $0.2004 $0.1505
$0.1719 $523.10K $24.80M +13.77% 11/04/2026 $0.1633 $0.1655 $0.1452
$0.1511 $181.89K $21.80M -7.47% 11/03/2026 $0.1671 $0.1719 $0.1583
$0.1631 $96.85K $23.53M -2.39% 11/02/2026 $0.1807 $0.1881 $0.1555
$0.1676 $267.42K $24.18M -7.25% 11/01/2026 $0.1992 $0.2745 $0.1718
$0.1809 $384.36K $26.10M -9.19% 10/31/2026 $0.1990 $0.2031 $0.1836
$0.1991 $212.73K $28.73M +0.05% 10/30/2026 $0.1801 $0.2618 $0.1763
$0.1999 $823.66K $28.84M +10.98% 10/29/2026 $0.1810 $0.2010 $0.1664
$0.1803 $467.18K $26.01M -0.39% 10/28/2026 $0.1510 $0.2061 $0.1438
$0.1811 $302.29K $26.13M +19.93% 10/27/2026 $0.1345 $0.1702 $0.1223
$0.1499 $727.33K $21.63M +11.46% 10/26/2026 $0.1307 $0.1352 $0.1249
$0.1339 $86.10K $19.32M +2.45% 10/25/2026 $0.1299 $0.1333 $0.1221
$0.1304 $190.28K $18.81M +0.38% 10/24/2026 $0.1241 $0.1346 $0.1224
$0.1299 $60.91K $18.74M +4.67% 10/23/2026 $0.1165 $0.1298 $0.1162
$0.1241 $65.14K $17.90M +6.52% 10/22/2026 $0.1220 $0.1331 $0.1111
$0.1164 $180.98K $16.80M -4.57% 10/21/2026 $0.1322 $0.1332 $0.1203
$0.1219 $142.61K $17.59M -7.80% 10/20/2026 $0.1223 $0.1338 $0.1177
$0.1320 $93.98K $19.04M +7.89% 10/19/2026 $0.1269 $0.1321 $0.1207
$0.1223 $36.57K $17.64M -3.62% 10/18/2026 $0.1250 $0.1308 $0.1181
$0.1268 $88.34K $18.29M +1.44% 10/17/2026 $0.1279 $0.1292 $0.1162
$0.1245 $133.97K $17.97M -2.63% 10/16/2026 $0.1187 $0.1358 $0.1136
$0.1283 $114.42K $18.51M +8.09% 10/15/2026 $0.1342 $0.1343 $0.1165
$0.1188 $111.60K $17.14M -11.48% 10/14/2026 $0.1347 $0.1373 $0.1267
$0.1339 $118.85K $19.31M -0.63% 10/13/2026 $0.1290 $0.1381 $0.1229
$0.1340 $135.05K $19.33M +3.88% 10/12/2026 $0.1264 $0.1480 $0.1181
$0.1289 $181.98K $18.60M +1.98% 10/11/2026 $0.1187 $0.1283 $0.1177
$0.1266 $100.89K $18.27M +6.66% 10/10/2026 $0.1177 $0.1204 $0.1134
$0.1182 $70.45K $17.05M +0.42% 10/09/2026 $0.1089 $0.1285 $0.1054
$0.1177 $113.51K $16.98M +8.08% 10/08/2026 $0.1051 $0.1669 $0.1048
$0.1100 $262.35K $15.87M +4.66% 10/07/2026 $0.1080 $0.1119 $0.09610
$0.1051 $102.48K $15.16M -2.69% 10/06/2026 $0.1039 $0.1112 $0.1019
$0.1082 $49.40K $15.61M +4.14% 10/05/2026 $0.1051 $0.1097 $0.1029
$0.1040 $32.67K $15.00M -1.05% 10/04/2026 $0.1059 $0.1136 $0.1005
$0.1054 $39.02K $15.21M -0.47% 10/03/2026 $0.1062 $0.1110 $0.1008
$0.1058 $58.74K $15.26M -0.38% 10/02/2026 $0.1060 $0.1159 $0.1019
$0.1063 $61.69K $15.34M +0.28% 10/01/2026 $0.1114 $0.1136 $0.1029
$0.1062 $113.78K — -4.67% 09/30/2026 $0.1141 $0.1222 $0.1095
$0.1114 $111.44K — -2.37% 09/29/2026 $0.1117 $0.1175 $0.1090
$0.1141 $57.05K — +2.15% 09/28/2026 $0.1251 $0.1259 $0.1093
$0.1117 $10.63M — -10.71% 09/27/2026 $0.1371 $0.1371 $0.1218
$0.1250 $542.74K — -8.83% 09/26/2026 $0.1461 $0.1479 $0.1335
$0.1371 $397.63K — -6.16% 09/25/2026 $0.1367 $0.1538 $0.1353
$0.1461 $761.39K — +6.88% 09/24/2026 $0.1362 $0.1416 $0.1272
$0.1367 $539.52K — +0.37% 09/23/2026 $0.1298 $0.1443 $0.1230
$0.1362 $613.81K — +4.93% 09/22/2026 $0.1369 $0.1596 $0.1242
$0.1300 $1.23M — -5.04% 09/21/2026 $0.1461 $0.1507 $0.1342
$0.1378 $1.12M — -5.68% 09/20/2026 $0.1672 $0.1684 $0.1455
$0.1461 $1.13M — -12.62% 09/19/2026 $0.1641 $0.1773 $0.1623
$0.1668 $1.22M — +1.65% 09/18/2026 $0.1547 $0.1684 $0.1515
$0.1640 $1.94M — +6.01% 09/17/2026 $0.1100 $0.1568 $0.1100
$0.1547 $1.36M — +40.64% 09/16/2026 $0.1730 $0.1873 $0.1265
$0.1429 $662.87K — -17.42% 09/15/2026 $0.1451 $0.1883 $0.1417
$0.1731 $394.22K — +19.31% 09/14/2026 $0.1370 $0.1572 $0.1342
$0.1443 $218.87K — +5.35% 09/13/2026 $0.1384 $0.1413 $0.1272
$0.1370 $98.80K — -0.98% 09/12/2026 $0.1505 $0.1526 $0.1378
$0.1384 $82.65K — -8.04% 09/11/2026 $0.1556 $0.1577 $0.1458
$0.1502 $134.59K — -3.45% 09/10/2026 $0.1810 $0.1879 $0.1554
$0.1555 $102.83K — -14.08% 09/09/2026 $0.1936 $0.1959 $0.1710
$0.1805 $114.05K — -6.74% 09/08/2026 $0.1710 $0.2138 $0.1679
$0.1938 $181.45K — +13.33% 09/07/2026 $0.1790 $0.1892 $0.1677
$0.1700 $120.33K — -5.03% 09/06/2026 $0.2094 $0.2138 $0.1754
$0.1788 $196.90K — -14.63% 09/05/2026 $0.2196 $0.2222 $0.2088
$0.2097 $71.54K — -4.54% 09/04/2026 $0.2284 $0.2290 $0.2064
$0.2192 $96.38K — -4.02% 09/03/2026 $0.2345 $0.2390 $0.2266
$0.2282 $49.02K — -2.67% 09/02/2026 $0.2294 $0.2407 $0.2280
$0.2340 $49.43K — +2.00% 09/01/2026 $0.2336 $0.2350 $0.2248
$0.2292 $64.99K — -1.85% 08/31/2026 $0.2411 $0.2486 $0.2244
$0.2351 $88.57K — -2.47% 08/30/2026 $0.2600 $0.2618 $0.2403
$0.2421 $95.73K — -6.87% 08/29/2026 $0.2544 $0.2707 $0.2487
$0.2600 $224.29K — +2.21% 08/28/2026 $0.2484 $0.2618 $0.2355
$0.2551 $124.83K — +2.70% 08/27/2026 $0.2505 $0.2825 $0.2440
$0.2489 $195.98K — -0.63% 08/26/2026 $0.2538 $0.2556 $0.2400
$0.2497 $152.79K — -1.60% 08/25/2026 $0.2530 $0.2637 $0.2418
$0.2532 $226.09K — +0.07% 08/24/2026 $0.2463 $0.2591 $0.2375
$0.2530 $81.63K — +2.73% 08/23/2026 $0.2500 $0.2638 $0.2349
$0.2456 $144.40K — -1.75% 08/22/2026 $0.2739 $0.2926 $0.2332
$0.2498 $341.28K — -8.77% 08/21/2026 $0.2754 $0.3030 $0.2621
$0.2742 $619.59K — -0.44% 08/20/2026 $0.2580 $0.3063 $0.2574
$0.2755 $552.41K — +6.76% 08/19/2026 $0.2771 $0.2834 $0.1935
$0.2591 $629.81K — -6.49% 08/18/2026 $0.3387 $0.3517 $0.2546
$0.2777 $442.50K — -18.02% 08/17/2026 $0.3801 $0.3943 $0.3272
$0.3376 $619.85K — -11.18% 08/16/2026 $0.3807 $0.4147 $0.3562
$0.3802 $3.59M — -0.14% 08/15/2026 $0.3547 $0.3948 $0.3523
$0.3811 $846.02K — +7.45% 08/14/2026 $0.4016 $0.4156 $0.3467
$0.3528 $273.37K — -12.14% 08/13/2026 $0.3758 $0.4081 $0.3549
$0.4010 $147.75K — +6.69% 08/12/2026 $0.3817 $0.4017 $0.3534
$0.3726 $282.99K — -2.38% 08/11/2026 $0.3881 $0.4250 $0.3559
$0.3811 $453.35K — -1.80% 08/10/2026 $0.3646 $0.4173 $0.3561
$0.3873 $676.20K — +6.21% 08/09/2026 $0.3252 $0.4183 $0.3041
$0.3650 $928.72K — +12.25% 08/08/2026 $0.3453 $0.3583 $0.3164
$0.3253 $694.15K — -5.79% 08/07/2026 $0.3763 $0.4550 $0.3099
$0.3466 $4.18M — -7.90% 08/06/2026 $0.2722 $0.4509 $0.2438
$0.3763 $1.44M — +38.21% 08/05/2026 $0.2342 $0.3827 $0.2335
$0.2717 $1.05M — +16.00% 08/04/2026 $0.2465 $0.2712 $0.2290
$0.2350 $538.08K — -4.65% 08/03/2026 $0.2453 $0.2580 $0.2208
$0.2485 $289.18K — +1.31% 08/02/2026 $0.2707 $0.2934 $0.2329
$0.2440 $470.15K — -9.88% 08/01/2026 $0.2652 $0.2947 $0.2260
$0.2723 $593.03K — +2.65% 07/31/2026 $0.2281 $0.2783 $0.2085
$0.2656 $1.37M — +16.44% 07/30/2026 $0.3288 $0.3332 $0.2200
$0.2281 $2.37M — -30.64% 07/29/2026 $0.3487 $0.3598 $0.2220
$0.3289 $3.71M — -5.68% 07/28/2026 $0.1894 $0.3886 $0.1717
$0.3492 $6.09M — +84.39% 07/27/2026 $0.1273 $0.1982 $0.1216
$0.1896 $1.55M — +48.87% 07/26/2026 $0.1267 $0.1353 $0.1130
$0.1273 $1.03M — +0.47% 07/25/2026 $0.1514 $0.1622 $0.1188
$0.1269 $3.69M — -16.20% 07/24/2026 $0.1925 $0.2083 $0.1267
$0.1515 $1.27M — -21.31% 07/23/2026 $0.1700 $0.1959 $0.1508
$0.1909 $744.89K — +12.31% 07/22/2026 $0.1200 $0.1708 $0.1113
$0.1700 $175.17K — +41.65% 07/21/2026 $0.1556 $0.1833 $0.1121
$0.1208 $430.88K — -22.33% 07/20/2026 $0.1195 $0.1623 $0.1069
$0.1558 $217.93K — +30.40% 07/19/2026 $0.09982 $0.1291 $0.09974
$0.1196 $94.92K — +19.78% 07/18/2026 $0.09129 $0.1118 $0.09017
$0.1001 $129.51K — +9.69% 07/17/2026 $0.08907 $0.1025 $0.08865
$0.09129 $45.11K — +2.49% 07/16/2026 $0.08576 $0.09715 $0.08525
$0.08932 $32.48K — +4.15% 07/15/2026 $0.08533 $0.08775 $0.08213
$0.08576 $27.82K — +0.50% 07/14/2026 $0.09461 $0.1052 $0.08009
$0.08547 $89.76K — -9.66% 07/13/2026 $0.08951 $0.09873 $0.08639
$0.09452 $96.14K — +5.60% 07/12/2026 $0.08851 $0.09247 $0.08516
$0.08968 $23.35K — +1.32% 07/11/2026 $0.08990 $0.09019 $0.08515
$0.08838 $19.10K — -1.69% 07/10/2026 $0.09265 $0.09508 $0.08760
$0.08992 $45.55K — -2.95% 07/09/2026 $0.08183 $0.09354 $0.08069
$0.09116 $36.95K — +11.40% 07/08/2026 $0.08230 $0.08293 $0.07743
$0.08166 $29.24K — -0.78% 07/07/2026 $0.08656 $0.08720 $0.08161
$0.08249 $17.14K — -4.70% 07/06/2026 $0.08692 $0.08831 $0.08094
$0.08680 $12.52K — -0.14% 07/05/2026 $0.08751 $0.08805 $0.08397
$0.08674 $17.35K — -0.88% 07/04/2026 $0.08595 $0.09367 $0.08589
$0.08752 $25.02K — +1.83% 07/03/2026 $0.08133 $0.08688 $0.08092
$0.08619 $13.42K — +5.98% 07/02/2026 $0.08045 $0.08399 $0.07921
$0.08148 $40.32K — +1.28% 07/01/2026 $0.07853 $0.08382 $0.07514
$0.08058 $40.36K — +2.61% 06/30/2026 $0.08295 $0.09064 $0.07611
$0.07840 $56.67K — -5.49% 06/29/2026 $0.07406 $0.08350 $0.07377
$0.08296 $12.76K — +12.02% 06/28/2026 $0.07753 $0.07804 $0.07288
$0.07421 $26.25K — -4.28% 06/27/2026 $0.07605 $0.07904 $0.07539
$0.07752 $13.16K — +1.93% 06/26/2026 $0.07849 $0.07964 $0.07489
$0.07599 $17.11K — -3.19% 06/25/2026 $0.08325 $0.08613 $0.07481
$0.07872 $31.04K — -5.44% 06/24/2026 $0.09566 $0.09587 $0.08112
$0.08329 $45.77K — -12.93% 06/23/2026 $0.08328 $0.09700 $0.08168
$0.09528 $29.73K — +14.41% 06/22/2026 $0.08205 $0.08480 $0.08159
$0.08300 $12.96K — +1.16% 06/21/2026 $0.08265 $0.08459 $0.08152
$0.08200 $26.02K — -0.79% 06/20/2026 $0.08316 $0.08418 $0.08086
$0.08269 $22.25K — -0.57% 06/19/2026 $0.08361 $0.08570 $0.08189
$0.08260 $19.79K — -1.21% 06/18/2026 $0.09452 $0.1018 $0.07919
$0.08381 $39.10K — -11.33% 06/17/2026 $0.09129 $0.1006 $0.08570
$0.09453 $74.08K — +3.55% 06/16/2026 $0.08332 $0.09433 $0.08100
$0.09092 $38.87K — +9.12% 06/15/2026 $0.08822 $0.08961 $0.08039
$0.08334 $31.77K — -5.53% 06/14/2026 $0.07556 $0.09056 $0.07549
$0.08816 $55.55K — +16.68% 06/13/2026 $0.07492 $0.07746 $0.07380
$0.07559 $14.02K — +0.89% 06/12/2026 $0.07915 $0.07964 $0.07428
$0.07481 $30.97K — -5.48% 06/11/2026 $0.07507 $0.08161 $0.07448
$0.07915 $39.56K — +5.43% 06/10/2026 $0.07166 $0.07868 $0.07158
$0.07515 $58.22K — +4.87% 06/09/2026 $0.08212 $0.08238 $0.07086
$0.07159 $59.28K — -12.82% 06/08/2026 $0.08040 $0.08663 $0.07857
$0.08203 $49.82K — +2.03% 06/07/2026 $0.08652 $0.08929 $0.07737
$0.08032 $82.92K — -7.17% 06/06/2026 $0.08257 $0.08692 $0.07630
$0.08655 $56.97K — +4.82% 06/05/2026 $0.09647 $0.09679 $0.07949
$0.08238 $93.71K — -14.61% 06/04/2026 $0.09849 $0.1022 $0.08942
$0.09631 $65.77K — -2.21% 06/03/2026 $0.09387 $0.1071 $0.09352
$0.09840 $44.54K — +4.83% 06/02/2026 $0.1002 $0.1028 $0.09134
$0.09408 $31.03K — -6.13% 06/01/2026 $0.1022 $0.1037 $0.09319
$0.09982 $42.38K — -2.37% 05/31/2026 $0.1043 $0.1057 $0.09775
$0.1021 $12.17K — -2.17% 05/30/2026 $0.1035 $0.1072 $0.1030
$0.1035 $11.34K — +0.05% 05/29/2026 $0.1027 $0.1092 $0.1023
$0.1038 $70.87K — +1.03% 05/28/2026 $0.1010 $0.1054 $0.09792
$0.1026 $18.57K — +1.59% 05/27/2026 $0.1175 $0.1177 $0.1001
$0.1012 $86.62K — -13.86% 05/26/2026 $0.1128 $0.1238 $0.1086
$0.1173 $54.90K — +4.02% 05/25/2026 $0.1150 $0.1178 $0.1100
$0.1129 $37.56K — -1.81% 05/24/2026 $0.1228 $0.1229 $0.1115
$0.1149 $35.36K — -6.47% 05/23/2026 $0.1209 $0.1277 $0.1185
$0.1230 $113.26K — +1.70% 05/22/2026 $0.1306 $0.1334 $0.1158
$0.1210 $79.21K — -7.32% 05/21/2026 $0.1270 $0.1354 $0.1263
$0.1304 $80.82K — +2.68% 05/20/2026 $0.1213 $0.1376 $0.1201
$0.1274 $88.84K — +5.05% 05/19/2026 $0.1214 $0.1241 $0.1173
$0.1213 $38.88K — -0.03% 05/18/2026 $0.1144 $0.1237 $0.1132
$0.1218 $57.71K — +6.50% 05/17/2026 $0.1189 $0.1253 $0.1101
$0.1145 $73.15K — -3.68% 05/16/2026 $0.1253 $0.1268 $0.1178
$0.1190 $30.30K — -5.08% 05/15/2026 $0.1292 $0.1347 $0.1229
$0.1253 $48.57K — -3.00% 05/14/2026 $0.1422 $0.1446 $0.1200
$0.1291 $74.19K — -9.21% 05/13/2026 $0.1507 $0.1669 $0.1380
$0.1423 $104.30K — -5.57% 05/12/2026 $0.1478 $0.1542 $0.1397
$0.1509 $41.36K — +2.10% 05/11/2026 $0.1621 $0.1653 $0.1444
$0.1482 $95.08K — -8.60% 05/10/2026 $0.1684 $0.1715 $0.1521
$0.1621 $131.13K — -3.74% 05/09/2026 $0.1678 $0.1945 $0.1524
$0.1681 $602.87K — +0.18% 05/08/2026 $0.1353 $0.1709 $0.1353
$0.1672 $161.91K — +23.56% 05/07/2026 $0.1352 $0.1444 $0.1326
$0.1359 $61.86K — +0.47% 05/06/2026 $0.1365 $0.1411 $0.1294
$0.1352 $96.71K — -0.94% 05/05/2026 $0.1397 $0.1411 $0.1317
$0.1366 $36.61K — -2.24% 05/04/2026 $0.1389 $0.1448 $0.1305
$0.1400 $133.77K — +0.76% 05/03/2026 $0.1345 $0.1523 $0.1326
$0.1384 $251.81K — +2.85% 05/02/2026 $0.1414 $0.1585 $0.1300
$0.1346 $526.22K — -4.81% 05/01/2026 $0.1131 $0.1455 $0.1077
$0.1426 $342.32K — +26.08% 04/30/2026 $0.1188 $0.1200 $0.1104
$0.1129 $40.34K — -4.98% 04/29/2026 $0.1203 $0.1263 $0.1149
$0.1180 $61.06K — -1.94% 04/28/2026 $0.1308 $0.1341 $0.1183
$0.1203 $110.15K — -7.99% 04/27/2026 $0.1272 $0.1401 $0.1231
$0.1307 $76.06K — +2.76% 04/26/2026 $0.1343 $0.1354 $0.1229
$0.1271 $63.19K — -5.35% 04/25/2026 $0.1311 $0.1470 $0.1224
$0.1341 $176.66K — +2.26% 04/24/2026 $0.1454 $0.1554 $0.1300
$0.1313 $118.08K — -9.75% 04/23/2026 $0.1555 $0.1913 $0.1290
$0.1452 $677.04K — -6.59% 04/22/2026 $0.1472 $0.1578 $0.1447
$0.1550 $93.89K — +5.26% 04/21/2026 $0.1192 $0.1653 $0.1192
$0.1479 $484.69K — +24.05% 04/20/2026 $0.1227 $0.1272 $0.1081
$0.1194 $93.42K — -2.73% 04/19/2026 $0.1033 $0.1276 $0.1033
$0.1230 $273.80K — +19.02% 04/18/2026 $0.1056 $0.1287 $0.09704
$0.1034 $170.30K — -2.07% 04/17/2026 $0.1239 $0.1322 $0.09618
$0.1058 $124.32K — -14.62% 04/16/2026 $0.1588 $0.1607 $0.1207
$0.1242 $327.95K — -21.81% 04/15/2026 $0.1349 $0.2129 $0.1346
$0.1585 $1.37M — +17.52% 04/14/2026 $0.1667 $0.1925 $0.1116
$0.1351 $782.72K — -18.99% 04/13/2026 $0.08558 $0.1800 $0.08409
$0.1659 $1.31M — +93.90% 04/12/2026 $0.08158 $0.08831 $0.08096
$0.08521 $45.78K — +4.45% 04/11/2026 $0.08253 $0.08385 $0.07731
$0.08158 $102.70K — -1.15% 04/10/2026 $0.08726 $0.08963 $0.07941
$0.08246 $39.91K — -5.50% 04/09/2026 $0.08479 $0.08925 $0.08362
$0.08771 $47.21K — +3.44% 04/08/2026 $0.08109 $0.08661 $0.08051
$0.08495 $89.19K — +4.76% 04/07/2026 $0.08161 $0.08955 $0.08037
$0.08118 $48.43K — -0.53% 04/06/2026 $0.08303 $0.08758 $0.07824
$0.08168 $71.83K — -1.63% 04/05/2026 $0.07986 $0.09295 $0.07478
$0.08341 $173.74K — +4.45% 04/04/2026 $0.06817 $0.08455 $0.06633
$0.07974 $131.04K — +16.97% 04/03/2026 $0.08119 $0.09112 $0.06820
$0.06822 $165.65K — -15.97% 04/02/2026 $0.07871 $0.1300 $0.07420
$0.08148 $1.20M — +3.52% 04/01/2026 $0.08102 $0.08722 $0.07105
$0.07847 $211.95K — -3.15% 03/31/2026 $0.09749 $0.1062 $0.08025
$0.08119 $113.02K — -16.72% 03/30/2026 $0.1045 $0.1223 $0.09574
$0.09765 $441.78K — -6.56% 03/29/2026 $0.09215 $0.1151 $0.08025
$0.1047 $651.47K — +13.58% 03/28/2026 $0.1740 $0.1908 $0.08562
$0.09262 $1.70M — -46.77% 03/27/2026 $0.1192 $0.2574 $0.1154
$0.1731 $2.04M — +45.25% 03/26/2026 $0.1090 $0.1267 $0.09596
$0.1192 $1.16M — +9.40% 03/25/2026 $0.1043 $0.1100 $0.1033
$0.1089 $177.20K — +4.36% 03/24/2026 $0.1014 $0.1067 $0.1006
$0.1050 $56.78K — +3.52% 03/23/2026 $0.1006 $0.1054 $0.09727
$0.1009 $62.13K — +0.26% 03/22/2026 $0.09779 $0.1026 $0.09435
$0.1004 $35.29K — +2.65% 03/21/2026 $0.1083 $0.1090 $0.09769
$0.09875 $69.74K — -8.85% 03/20/2026 $0.09995 $0.1101 $0.09522
$0.1081 $48.20K — +8.17% 03/19/2026 $0.09454 $0.1073 $0.09453
$0.1010 $94.59K — +6.86% 03/18/2026 $0.08994 $0.09699 $0.08752
$0.09455 $98.22K — +5.13% 03/17/2026 $0.08774 $0.09372 $0.08363
$0.09003 $31.34K — +2.61% 03/16/2026 $0.09015 $0.09092 $0.08480
$0.08774 $21.02K — -2.67% 03/15/2026 $0.09174 $0.09231 $0.08873
$0.09092 $14.54K — -0.89% 03/14/2026 $0.08915 $0.09465 $0.08628
$0.09179 $17.85K — +2.96% 03/13/2026 $0.08981 $0.09091 $0.08692
$0.08957 $21.65K — -0.27% 03/12/2026 $0.08920 $0.09248 $0.08807
$0.08983 $30.01K — +0.71% 03/11/2026 $0.08303 $0.09225 $0.08025
$0.08928 $32.01K — +7.53% 03/10/2026 $0.08558 $0.08830 $0.08172
$0.08396 $21.21K — -1.89% 03/09/2026 $0.07889 $0.08805 $0.07696
$0.08477 $41.36K — +7.45% 03/08/2026 $0.06936 $0.08170 $0.06881
$0.07877 $34.56K — +13.57% 03/07/2026 $0.07030 $0.07114 $0.06869
$0.06906 $23.41K — -1.76% 03/06/2026 $0.07208 $0.07339 $0.06932
$0.07071 $36.48K — -1.90% 03/05/2026 $0.06939 $0.07542 $0.06931
$0.07224 $125.06K — +4.11% 03/04/2026 $0.07326 $0.07393 $0.06919
$0.06933 $52.36K — -5.36% 03/03/2026 $0.07539 $0.08351 $0.07203
$0.07332 $40.10K — -2.75% 03/02/2026 $0.07986 $0.08405 $0.07499
$0.07510 $81.71K — -5.96% 03/01/2026 $0.08659 $0.08789 $0.07861
$0.07967 $49.13K — -7.99% 02/28/2026 $0.08863 $0.08953 $0.08235
$0.08659 $35.85K — -2.30% 02/27/2026 $0.09105 $0.09264 $0.08740
$0.08860 $40.31K — -2.69% 02/26/2026 $0.08970 $0.09266 $0.08761
$0.09111 $62.36K — +1.57% 02/25/2026 $0.08210 $0.09135 $0.08121
$0.08964 $75.35K — +9.18% 02/24/2026 $0.08429 $0.08507 $0.07843
$0.08167 $104.59K — -3.11% 02/23/2026 $0.09144 $0.09179 $0.08006
$0.08409 $122.42K — -8.04% 02/22/2026 $0.09233 $0.09700 $0.09028
$0.09148 $66.94K — -0.92% 02/21/2026 $0.09391 $0.1044 $0.09083
$0.09226 $117.99K — -1.76% 02/20/2026 $0.09661 $0.09670 $0.09187
$0.09377 $33.06K — -2.94% 02/19/2026 $0.09539 $0.09763 $0.09209
$0.09639 $47.41K — +1.05% 02/18/2026 $0.09361 $0.09850 $0.09142
$0.09509 $55.83K — +1.58% 02/17/2026 $0.09609 $0.1027 $0.09221
$0.09359 $103.44K — -2.60% 02/16/2026 $0.1166 $0.1187 $0.09001
$0.09635 $242.98K — -17.40% 02/15/2026 $0.1095 $0.1221 $0.1033
$0.1166 $466.67K — +6.46% 02/14/2026 $0.08351 $0.1151 $0.08116
$0.1095 $194.30K — +31.15% 02/13/2026 $0.08180 $0.09030 $0.07881
$0.08362 $70.79K — +2.22% 02/12/2026 $0.07020 $0.08636 $0.06940
$0.08238 $161.40K — +17.35% 02/11/2026 $0.06405 $0.07216 $0.06343
$0.06994 $38.01K — +9.20% 02/10/2026 $0.06134 $0.06509 $0.06042
$0.06399 $23.56K — +4.32% 02/09/2026 $0.06372 $0.06464 $0.06065
$0.06142 $18.64K — -3.61% 02/08/2026 $0.06610 $0.06610 $0.06305
$0.06377 $20.01K — -3.52% 02/07/2026 $0.06816 $0.06920 $0.06507
$0.06609 $37.47K — -3.04% 02/06/2026 $0.06631 $0.07000 $0.06135
$0.06809 $51.71K — +2.68% 02/05/2026 $0.07319 $0.07420 $0.06498
$0.06621 $76.84K — -9.54% 02/04/2026 $0.07470 $0.07560 $0.07097
$0.07315 $51.05K — -2.07% 02/03/2026 $0.07569 $0.07992 $0.07188
$0.07430 $79.33K — -1.84% 02/02/2026 $0.07626 $0.07700 $0.07343
$0.07565 $63.23K — -0.80% 02/01/2026 $0.07700 $0.07920 $0.07544
$0.07623 $73.82K — -1.00% 01/31/2026 $0.08064 $0.08118 $0.07158
$0.07675 $162.64K — -4.82% 01/30/2026 $0.07976 $0.08187 $0.07780
$0.08090 $54.27K — +1.43% 01/29/2026 $0.08719 $0.08753 $0.07747
$0.07981 $79.73K — -8.46% 01/28/2026 $0.09548 $0.09570 $0.08546
$0.08726 $320.28K — -8.61% 01/27/2026 $0.09860 $0.09866 $0.09376
$0.09555 $36.85K — -3.09% 01/26/2026 $0.09626 $0.1010 $0.09615
$0.09860 $494.09K — +2.43% 01/25/2026 $0.09649 $0.1023 $0.09606
$0.09621 $702.37K — -0.29% 01/24/2026 $0.1042 $0.1044 $0.09553
$0.09650 $479.69K — -7.39% 01/23/2026 $0.1089 $0.1255 $0.1013
$0.1042 $852.81K — -4.33% 01/22/2026 $0.1070 $0.1099 $0.1049
$0.1090 $2.37M — +1.79% 01/21/2026 $0.1031 $0.1078 $0.1031
$0.1072 $1.04M — +4.04% 01/20/2026 $0.1066 $0.1082 $0.1027
$0.1032 $290.79K — -3.24% 01/19/2026 $0.1061 $0.1099 $0.09954
$0.1066 $178.40K — +0.48% 01/18/2026 $0.1054 $0.1100 $0.1053
$0.1066 $77.25K — +1.20% 01/17/2026 $0.1046 $0.1088 $0.1010
$0.1054 $120.17K — +0.83% 01/16/2026 $0.09553 $0.1065 $0.09340
$0.1045 $426.55K — +9.42% 01/15/2026 $0.09899 $0.1010 $0.09464
$0.09553 $128.42K — -3.50% 01/14/2026 $0.1021 $0.1026 $0.09691
$0.09899 $117.28K — -3.00% 01/13/2026 $0.1022 $0.1041 $0.09865
$0.1022 $196.44K — -0.06% 01/12/2026 $0.09500 $0.1037 $0.09480
$0.1021 $66.27K — +7.51% 01/11/2026 $0.1041 $0.1043 $0.09350
$0.09500 $66.40K — -8.74% 01/10/2026 $0.1045 $0.1061 $0.1037
$0.1041 $78.07K — -0.38% 01/09/2026 $0.1066 $0.1071 $0.1044
$0.1047 $28.79K — -1.78% 01/08/2026 $0.1055 $0.1076 $0.1040
$0.1064 $45.66K — +0.85% 01/07/2026 $0.1080 $0.1086 $0.1048
$0.1053 $38.83K — -2.50% 01/06/2026 $0.1079 $0.1087 $0.1055
$0.1079 $86.78K — +0.00% 01/05/2026 $0.1076 $0.1083 $0.1044
$0.1080 $149.96K — +0.37% 01/04/2026 $0.1076 $0.1086 $0.1037
$0.1076 $133.03K — +0.00% 01/03/2026 $0.1083 $0.1087 $0.1063
$0.1075 $99.59K — -0.74% 01/02/2026 $0.1081 $0.1091 $0.1067
$0.1083 $125.02K — +0.19% 01/01/2026 $0.1082 $0.1091 $0.1071
$0.1082 $185.24K — +0.00% 12/31/2025 $0.1090 $0.1090 $0.1054
$0.1083 $106.69K — -0.64% 12/30/2025 $0.1084 $0.1124 $0.1075
$0.1090 $159.08K — +0.55% 12/29/2025 $0.1044 $0.1094 $0.1038
$0.1084 $242.92K — +3.83% 12/28/2025 $0.1084 $0.1087 $0.1023
$0.1043 $195.83K — -3.78% 12/27/2025 $0.1078 $0.1089 $0.1068
$0.1083 $55.32K — +0.46% 12/26/2025 $0.1063 $0.1090 $0.1052
$0.1079 $77.65K — +1.51% 12/25/2025 $0.1083 $0.1090 $0.1062
$0.1064 $64.16K — -1.75% 12/24/2025 $0.1085 $0.1091 $0.1066
$0.1083 $67.27K — -0.18% 12/23/2025 $0.1088 $0.1097 $0.1055
$0.1084 $134.00K — -0.37% 12/22/2025 $0.1082 $0.1097 $0.1066
$0.1090 $91.31K — +0.74% 12/21/2025 $0.1076 $0.1096 $0.1061
$0.1081 $57.70K — +0.46% 12/20/2025 $0.1081 $0.1097 $0.1036
$0.1077 $105.62K — -0.37% 12/19/2025 $0.1008 $0.1087 $0.09790
$0.1082 $95.53K — +7.34% 12/18/2025 $0.1062 $0.1070 $0.09950
$0.1008 $74.53K — -5.08% 12/17/2025 $0.1036 $0.1110 $0.09810
$0.1059 $154.25K — +2.22% 12/16/2025 $0.1104 $0.1136 $0.1028
$0.1037 $159.79K — -6.07% 12/15/2025 $0.1101 $0.1116 $0.1056
$0.1106 $166.31K — +0.45% 12/14/2025 $0.1081 $0.1103 $0.1044
$0.1103 $134.54K — +2.04% 12/13/2025 $0.1066 $0.1102 $0.1059
$0.1081 $120.42K — +1.41% 12/12/2025 $0.1096 $0.1147 $0.1000
$0.1069 $352.95K — -2.46% 12/11/2025 $0.1093 $0.1125 $0.1049
$0.1096 $410.32K — +0.27% 12/10/2025 $0.1058 $0.1127 $0.1038
$0.1093 $193.64K — +3.31% 12/09/2025 $0.1107 $0.1119 $0.1007
$0.1057 $305.90K — -4.52% 12/08/2025 $0.1079 $0.1163 $0.1071
$0.1107 $215.15K — +2.59% 12/07/2025 $0.1082 $0.1190 $0.1033
$0.1081 $585.05K — -0.09% 12/06/2025 $0.1079 $0.1117 $0.1026
$0.1083 $132.65K — +0.37% 12/05/2025 $0.1058 $0.1100 $0.1029
$0.1080 $213.97K — +2.08% 12/04/2025 $0.1067 $0.1095 $0.1028
$0.1060 $110.90K — -0.66% 12/03/2025 $0.1032 $0.1121 $0.1020
$0.1068 $239.03K — +3.49% 12/02/2025 $0.1036 $0.1070 $0.1012
$0.1032 $154.23K — -0.39% 12/01/2025 $0.1076 $0.1106 $0.09920
$0.1036 $236.87K — -3.72% 11/30/2025 $0.1064 $0.1137 $0.1043
$0.1074 $194.14K — +0.94% 11/29/2025 $0.1063 $0.1132 $0.1032
$0.1066 $298.20K — +0.28% 11/28/2025 $0.1044 $0.1088 $0.1005
$0.1063 $197.56K — +1.82% 11/27/2025 $0.1057 $0.1138 $0.1017
$0.1046 $205.08K — -1.04% 11/26/2025 $0.1061 $0.1091 $0.1030
$0.1059 $230.25K — -0.19% 11/25/2025 $0.1086 $0.1092 $0.1006
$0.1061 $413.16K — -2.30% 11/24/2025 $0.1143 $0.1216 $0.1029
$0.1085 $820.34K — -5.07% 11/23/2025 $0.1125 $0.1173 $0.1043
$0.1144 $237.07K — +1.69% 11/22/2025 $0.1102 $0.1185 $0.1008
$0.1126 $453.58K — +2.18% 11/21/2025 $0.1370 $0.1573 $0.09930
$0.1103 $1.73M — -19.49% 11/20/2025 $0.1069 $0.1400 $0.09860
$0.1370 $334.20K — +28.16% 11/19/2025 $0.1010 $0.1104 $0.09380
$0.1069 $400.92K — +5.84% 11/18/2025 $0.1018 $0.1057 $0.09730
$0.1011 $418.12K — -0.69% 11/17/2025 $0.1024 $0.1053 $0.09700
$0.1020 $422.63K — -0.39% 11/16/2025 $0.09100 $0.1057 $0.08880
$0.1024 $590.70K — +12.53% 11/15/2025 $0.09280 $0.09600 $0.08990
$0.09090 $310.41K — -2.05% 11/14/2025 $0.1032 $0.1032 $0.09080
$0.09280 $424.28K — -10.08% 11/13/2025 $0.1166 $0.1223 $0.09640
$0.1033 $133.08K — -11.41% 11/12/2025 $0.1158 $0.1384 $0.1109
$0.1166 $203.20K — +0.69% 11/11/2025 $0.1213 $0.1270 $0.1158
$0.1158 $160.22K — -4.53% 11/10/2025 $0.1281 $0.1438 $0.1199
$0.1214 $437.84K — -5.23%
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app