Prices / Ontology Gas / Price history Ontology Gas (ONG) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most ONG volume. Showing the last 365 days.
Monthly returns ONGYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -15% -12% -1.8% +17% -13% -24% -12% +112% +8.0% -26% +1.2% — -15% 2025 -5.9% -16% -24% +10% -15% -5.7% +4.3% -4.5% -11% -27% -10% -14% -73% 2024 -24% +26% +14% +36% -26% -15% -12% -13% +14% -12% +58% -29% -21% 2023 +38% +11% -8.4% -4.9% -14% -4.5% +4.7% -15% +11% +45% +16% +3.6% +87% 2022 -15% +27% +9.7% -30% -30% -17% +23% -17% -11% +1.4% -20% -19% -72% 2021 +9.3% +156% +98% -1.7% +5.4% -22% -0.7% +38% +0.4% +13% -12% -34% +303% 2020 +50% -12% -33% +11% +27% +109% -28% +9.2% -29% -22% +151% -30% +97% 2019 — — +4.0% -29% +7.8% -17% -36% -29% -24% +21% -28% -17% -83% Monthly average +5.3% +26% +7.2% +0.9% -7.4% +0.5% -7.1% +10.0% -5.2% -0.8% +22% -20% Up years 3/7 4/7 4/8 4/8 3/8 1/8 3/8 3/8 4/8 4/8 3/7 1/7
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 11/01/2026 $0.07072 $0.07270 $0.07071
$0.07155 $99.35K $34.62M +1.17% 10/31/2026 $0.07255 $0.07427 $0.07052
$0.07075 $188.40K $34.13M -2.48% 10/30/2026 $0.06924 $0.07306 $0.06600
$0.07265 $438.80K $35.05M +4.92% 10/29/2026 $0.07456 $0.07590 $0.06848
$0.06924 $458.15K $33.40M -7.14% 10/28/2026 $0.07452 $0.07594 $0.07250
$0.07452 $166.80K $35.95M +0.00% 10/27/2026 $0.07581 $0.07581 $0.07309
$0.07465 $189.61K $36.01M -1.53% 10/26/2026 $0.07578 $0.07663 $0.07408
$0.07586 $263.47K $36.59M +0.11% 10/25/2026 $0.07560 $0.07889 $0.07384
$0.07580 $693.82K $36.57M +0.26% 10/24/2026 $0.07724 $0.07772 $0.07229
$0.07561 $351.74K $36.47M -2.11% 10/23/2026 $0.07752 $0.08014 $0.07562
$0.07731 $213.35K $37.29M -0.27% 10/22/2026 $0.08057 $0.08057 $0.07716
$0.07749 $238.71K $37.38M -3.82% 10/21/2026 $0.07834 $0.08284 $0.07778
$0.08055 $372.71K $38.86M +2.82% 10/20/2026 $0.07561 $0.07918 $0.07405
$0.07840 $254.22K $37.82M +3.69% 10/19/2026 $0.07546 $0.07616 $0.07444
$0.07553 $229.68K $36.43M +0.09% 10/18/2026 $0.07641 $0.07665 $0.07226
$0.07555 $320.12K $36.44M -1.13% 10/17/2026 $0.07997 $0.08020 $0.07443
$0.07638 $313.88K $36.84M -4.49% 10/16/2026 $0.08161 $0.08209 $0.07829
$0.07983 $203.41K $38.51M -2.18% 10/15/2026 $0.08249 $0.08271 $0.07616
$0.08172 $532.05K $39.42M -0.93% 10/14/2026 $0.08598 $0.08665 $0.08156
$0.08245 $530.77K $39.77M -4.11% 10/13/2026 $0.08355 $0.09163 $0.07996
$0.08597 $1.39M $41.47M +2.90% 10/12/2026 $0.08714 $0.08812 $0.08330
$0.08353 $372.18K $40.29M -4.14% 10/11/2026 $0.08882 $0.08950 $0.08618
$0.08710 $329.16K $42.02M -1.94% 10/10/2026 $0.08843 $0.08972 $0.08390
$0.08878 $1.28M $42.83M +0.40% 10/09/2026 $0.08547 $0.08902 $0.08518
$0.08837 $408.34K $42.63M +3.39% 10/08/2026 $0.08593 $0.08716 $0.08245
$0.08552 $728.20K $41.25M -0.48% 10/07/2026 $0.08778 $0.08795 $0.08318
$0.08592 $639.05K $41.45M -2.12% 10/06/2026 $0.09045 $0.09070 $0.08758
$0.08775 $492.32K $42.33M -2.99% 10/05/2026 $0.09045 $0.09182 $0.08930
$0.09049 $494.88K $43.65M +0.04% 10/04/2026 $0.09065 $0.09084 $0.08841
$0.09037 $227.21K $43.59M -0.31% 10/03/2026 $0.09210 $0.09210 $0.08957
$0.09065 $291.84K $43.73M -1.57% 10/02/2026 $0.09249 $0.09351 $0.08893
$0.09212 $647.05K $44.44M -0.40% 10/01/2026 $0.09624 $0.09656 $0.08991
$0.09246 $1.15M — -3.93% 09/30/2026 $0.09045 $0.09915 $0.08937
$0.09620 $1.95M $46.41M +6.36% 09/29/2026 $0.08953 $0.09499 $0.08600
$0.09049 $744.99K — +1.07% 09/28/2026 $0.09590 $0.09615 $0.08820
$0.08953 $587.38K — -6.64% 09/27/2026 $0.09734 $0.09765 $0.09505
$0.09588 $440.46K — -1.50% 09/26/2026 $0.09651 $0.09998 $0.09550
$0.09734 $944.93K — +0.86% 09/25/2026 $0.09269 $0.09680 $0.09232
$0.09660 $1.55M — +4.22% 09/24/2026 $0.08841 $0.09346 $0.08791
$0.09270 $754.21K — +4.85% 09/23/2026 $0.09263 $0.09416 $0.08753
$0.08838 $942.02K — -4.59% 09/22/2026 $0.09243 $0.09383 $0.08995
$0.09259 $1.56M — +0.17% 09/21/2026 $0.08852 $0.09286 $0.07868
$0.09235 $1.69M — +4.33% 09/20/2026 $0.08042 $0.09539 $0.07996
$0.08860 $4.44M — +10.17% 09/19/2026 $0.07969 $0.08140 $0.07833
$0.08057 $506.74K — +1.10% 09/18/2026 $0.07574 $0.08050 $0.07498
$0.07971 $829.88K — +5.24% 09/17/2026 $0.07640 $0.07645 $0.07462
$0.07573 $469.22K — -0.88% 09/16/2026 $0.07478 $0.07704 $0.07371
$0.07639 $581.23K $36.76M +2.15% 09/15/2026 $0.07742 $0.08026 $0.07392
$0.07462 $820.34K — -3.62% 09/14/2026 $0.07841 $0.07912 $0.07556
$0.07743 $737.93K — -1.25% 09/13/2026 $0.08216 $0.08236 $0.07643
$0.07842 $984.42K — -4.55% 09/12/2026 $0.08280 $0.08377 $0.08116
$0.08216 $727.00K — -0.77% 09/11/2026 $0.07934 $0.08500 $0.07884
$0.08280 $1.73M — +4.36% 09/10/2026 $0.08222 $0.08300 $0.07778
$0.07927 $999.93K — -3.59% 09/09/2026 $0.09422 $0.09633 $0.07100
$0.08241 $2.23M — -12.53% 09/08/2026 $0.09376 $0.1012 $0.09201
$0.09427 $2.21M — +0.54% 09/07/2026 $0.09438 $0.09500 $0.09190
$0.09394 $1.61M — -0.47% 09/06/2026 $0.09596 $0.09699 $0.09150
$0.09446 $1.40M — -1.56% 09/05/2026 $0.09727 $0.09875 $0.09271
$0.09588 $2.29M — -1.43% 09/04/2026 $0.1017 $0.1062 $0.09511
$0.09728 $3.41M — -4.37% 09/03/2026 $0.09695 $0.1099 $0.09200
$0.1017 $5.53M — +4.91% 09/02/2026 $0.1084 $0.1143 $0.09627
$0.09695 $5.73M — -10.54% 09/01/2026 $0.08905 $0.1281 $0.08800
$0.1085 $16.27M — +21.79% 08/31/2026 $0.1040 $0.1094 $0.08814
$0.08907 $7.10M — -14.33% 08/30/2026 $0.1251 $0.1266 $0.1017
$0.1040 $7.21M — -16.91% 08/29/2026 $0.1178 $0.1363 $0.1133
$0.1251 $21.71M $60.03M +6.20% 08/28/2026 $0.1254 $0.1352 $0.1071
$0.1179 $11.86M — -6.01% 08/27/2026 $0.2388 $0.2600 $0.1123
$0.1254 $37.43M — -47.49% 08/26/2026 $0.09498 $0.2600 $0.09199
$0.2386 $65.93M — +151.23% 08/25/2026 $0.08196 $0.1083 $0.08039
$0.09504 $30.93M — +15.96% 08/24/2026 $0.07211 $0.08403 $0.06939
$0.08195 $7.68M — +13.65% 08/23/2026 $0.07320 $0.07597 $0.06788
$0.07212 $5.07M — -1.48% 08/22/2026 $0.08731 $0.09319 $0.06766
$0.07321 $10.65M — -16.15% 08/21/2026 $0.1147 $0.1850 $0.07921
$0.08732 $31.50M — -23.86% 08/20/2026 $0.06057 $0.1950 $0.05910
$0.1147 $21.98M — +89.35% 08/19/2026 $0.05719 $0.06448 $0.05633
$0.06055 $2.68M — +5.88% 08/18/2026 $0.05512 $0.06153 $0.05419
$0.05720 $2.90M — +3.77% 08/17/2026 $0.05332 $0.06460 $0.05196
$0.05515 $7.08M $26.39M +3.43% 08/16/2026 $0.04988 $0.05517 $0.04662
$0.05331 $5.47M — +6.88% 08/15/2026 $0.04521 $0.05263 $0.04316
$0.04987 $3.02M — +10.31% 08/14/2026 $0.04261 $0.05131 $0.04134
$0.04527 $1.91M — +6.24% 08/13/2026 $0.04057 $0.04289 $0.04051
$0.04258 $153.80K — +4.95% 08/12/2026 $0.04143 $0.04253 $0.04022
$0.04059 $83.14K — -2.03% 08/11/2026 $0.04241 $0.04251 $0.04093
$0.04143 $66.14K — -2.31% 08/10/2026 $0.04286 $0.04345 $0.04218
$0.04235 $46.33K — -1.19% 08/09/2026 $0.04305 $0.04367 $0.04291
$0.04295 $49.11K — -0.23% 08/08/2026 $0.04225 $0.04337 $0.04225
$0.04303 $48.56K — +1.85% 08/07/2026 $0.04207 $0.04355 $0.04199
$0.04219 $100.93K — +0.29% 08/06/2026 $0.04165 $0.04300 $0.04156
$0.04201 $80.76K — +0.86% 08/05/2026 $0.04151 $0.04233 $0.04138
$0.04162 $58.41K — +0.26% 08/04/2026 $0.04194 $0.04203 $0.04140
$0.04151 $32.97K — -1.03% 08/03/2026 $0.04211 $0.04223 $0.04104
$0.04189 $40.36K — -0.52% 08/02/2026 $0.04192 $0.04245 $0.04185
$0.04211 $26.78K — +0.45% 08/01/2026 $0.04209 $0.04360 $0.04159
$0.04185 $167.49K — -0.57% 07/31/2026 $0.04207 $0.04240 $0.04140
$0.04202 $69.12K $20.05M -0.12% 07/30/2026 $0.04135 $0.04228 $0.04106
$0.04194 $50.25K — +1.43% 07/29/2026 $0.04345 $0.04355 $0.04069
$0.04128 $97.45K — -4.99% 07/28/2026 $0.04311 $0.04375 $0.04214
$0.04343 $128.97K — +0.74% 07/27/2026 $0.04654 $0.04654 $0.04291
$0.04312 $143.14K — -7.35% 07/26/2026 $0.04569 $0.04688 $0.04504
$0.04654 $151.27K — +1.86% 07/25/2026 $0.04461 $0.04688 $0.04442
$0.04567 $487.93K — +2.38% 07/24/2026 $0.04574 $0.04606 $0.04437
$0.04459 $136.49K — -2.51% 07/23/2026 $0.04687 $0.04714 $0.04570
$0.04572 $97.03K — -2.45% 07/22/2026 $0.04706 $0.04713 $0.04642
$0.04687 $110.83K — -0.40% 07/21/2026 $0.04755 $0.04780 $0.04684
$0.04709 $207.70K — -0.97% 07/20/2026 $0.04846 $0.04857 $0.04612
$0.04756 $182.46K — -1.86% 07/19/2026 $0.04697 $0.05263 $0.04658
$0.04848 $1.08M — +3.21% 07/18/2026 $0.04619 $0.04796 $0.04583
$0.04691 $280.85K — +1.56% 07/17/2026 $0.04657 $0.04684 $0.04584
$0.04619 $126.37K — -0.82% 07/16/2026 $0.04726 $0.04756 $0.04647
$0.04654 $88.66K — -1.52% 07/15/2026 $0.04754 $0.04771 $0.04672
$0.04722 $130.43K $22.45M -0.67% 07/14/2026 $0.04651 $0.04783 $0.04582
$0.04757 $81.19K — +2.28% 07/13/2026 $0.04839 $0.04870 $0.04621
$0.04656 $191.07K — -3.78% 07/12/2026 $0.04912 $0.04984 $0.04830
$0.04848 $112.41K — -1.30% 07/11/2026 $0.04927 $0.04997 $0.04808
$0.04912 $130.91K — -0.30% 07/10/2026 $0.04843 $0.05137 $0.04822
$0.04932 $437.79K — +1.84% 07/09/2026 $0.04810 $0.04846 $0.04736
$0.04844 $144.08K — +0.71% 07/08/2026 $0.04700 $0.04886 $0.04518
$0.04817 $216.73K — +2.49% 07/07/2026 $0.04695 $0.04925 $0.04639
$0.04696 $236.49K — +0.02% 07/06/2026 $0.04812 $0.04991 $0.04520
$0.04717 $316.37K — -1.97% 07/05/2026 $0.04641 $0.05586 $0.04641
$0.04823 $1.37M — +3.92% 07/04/2026 $0.04539 $0.04717 $0.04515
$0.04645 $257.95K — +2.34% 07/03/2026 $0.04494 $0.04547 $0.04441
$0.04546 $70.46K — +1.16% 07/02/2026 $0.04583 $0.04583 $0.04417
$0.04493 $251.07K — -1.96% 07/01/2026 $0.04762 $0.05236 $0.04455
$0.04587 $743.23K — -3.67% 06/30/2026 $0.04648 $0.06197 $0.04601
$0.04764 $3.32M — +2.50% 06/29/2026 $0.04650 $0.04745 $0.04505
$0.04647 $308.76K — -0.06% 06/28/2026 $0.04417 $0.04749 $0.04417
$0.04670 $342.73K $22.14M +5.73% 06/27/2026 $0.04397 $0.04557 $0.04338
$0.04396 $171.59K — -0.02% 06/26/2026 $0.04461 $0.04463 $0.04101
$0.04393 $323.56K — -1.52% 06/25/2026 $0.04645 $0.04773 $0.04303
$0.04451 $675.69K — -4.18% 06/24/2026 $0.04474 $0.05592 $0.04406
$0.04644 $1.68M — +3.80% 06/23/2026 $0.04654 $0.04665 $0.04357
$0.04473 $197.37K — -3.89% 06/22/2026 $0.04636 $0.04798 $0.04594
$0.04650 $125.73K — +0.30% 06/21/2026 $0.04744 $0.04779 $0.04616
$0.04627 $53.20K — -2.47% 06/20/2026 $0.04638 $0.04795 $0.04574
$0.04739 $148.67K — +2.18% 06/19/2026 $0.04653 $0.04683 $0.04532
$0.04604 $162.05K — -1.05% 06/18/2026 $0.04840 $0.04847 $0.04557
$0.04665 $105.48K — -3.62% 06/17/2026 $0.04940 $0.04965 $0.04742
$0.04842 $175.73K — -1.98% 06/16/2026 $0.04950 $0.05017 $0.04815
$0.04936 $142.12K — -0.28% 06/15/2026 $0.04957 $0.05176 $0.04887
$0.04941 $447.01K — -0.32% 06/14/2026 $0.04818 $0.04968 $0.04692
$0.04950 $115.10K — +2.74% 06/13/2026 $0.04790 $0.04848 $0.04745
$0.04803 $122.95K — +0.27% 06/12/2026 $0.04771 $0.04814 $0.04670
$0.04788 $104.69K — +0.36% 06/11/2026 $0.04593 $0.04817 $0.04570
$0.04771 $189.65K — +3.88% 06/10/2026 $0.04711 $0.04805 $0.04538
$0.04596 $304.56K — -2.44% 06/09/2026 $0.04909 $0.04909 $0.04637
$0.04711 $206.19K — -4.03% 06/08/2026 $0.04943 $0.05055 $0.04810
$0.04905 $240.61K — -0.77% 06/07/2026 $0.04850 $0.05062 $0.04775
$0.04939 $272.48K $23.34M +1.84% 06/06/2026 $0.04948 $0.04995 $0.04557
$0.04858 $362.15K — -1.82% 06/05/2026 $0.05427 $0.05427 $0.04790
$0.04954 $556.69K — -8.72% 06/04/2026 $0.05739 $0.05767 $0.05217
$0.05436 $470.90K — -5.28% 06/03/2026 $0.05734 $0.05930 $0.05653
$0.05739 $302.69K — +0.09% 06/02/2026 $0.06082 $0.06092 $0.05665
$0.05728 $434.82K — -5.82% 06/01/2026 $0.06232 $0.06241 $0.05929
$0.06078 $334.22K — -2.47% 05/31/2026 $0.06021 $0.06404 $0.06020
$0.06231 $902.91K — +3.49% 05/30/2026 $0.05967 $0.06176 $0.05950
$0.06015 $144.02K — +0.80% 05/29/2026 $0.06221 $0.06262 $0.05813
$0.05968 $436.92K — -4.07% 05/28/2026 $0.06563 $0.06611 $0.06060
$0.06223 $545.23K — -5.18% 05/27/2026 $0.06257 $0.07739 $0.06257
$0.06568 $2.90M — +4.97% 05/26/2026 $0.06599 $0.06599 $0.06250
$0.06250 $158.66K — -5.29% 05/25/2026 $0.06508 $0.06635 $0.06485
$0.06598 $92.74K — +1.38% 05/24/2026 $0.06761 $0.06792 $0.06396
$0.06509 $177.31K — -3.73% 05/23/2026 $0.06521 $0.06875 $0.06514
$0.06765 $858.83K — +3.74% 05/22/2026 $0.06798 $0.06803 $0.06490
$0.06523 $253.49K — -4.05% 05/21/2026 $0.06779 $0.06853 $0.06710
$0.06793 $175.20K $31.99M +0.21% 05/20/2026 $0.06781 $0.06847 $0.06610
$0.06788 $231.62K — +0.10% 05/19/2026 $0.06509 $0.06930 $0.06509
$0.06778 $1.53M — +4.13% 05/18/2026 $0.06474 $0.06546 $0.06376
$0.06512 $205.60K — +0.59% 05/17/2026 $0.06619 $0.06669 $0.06335
$0.06473 $117.43K — -2.21% 05/16/2026 $0.06623 $0.06760 $0.06427
$0.06615 $224.39K — -0.12% 05/15/2026 $0.07037 $0.07068 $0.06474
$0.06621 $296.16K — -5.91% 05/14/2026 $0.07000 $0.07210 $0.06879
$0.07038 $372.93K — +0.54% 05/13/2026 $0.07220 $0.07367 $0.06913
$0.07003 $194.37K — -3.01% 05/12/2026 $0.07456 $0.07456 $0.07150
$0.07228 $209.59K — -3.06% 05/11/2026 $0.07524 $0.07564 $0.07347
$0.07458 $165.92K — -0.88% 05/10/2026 $0.07318 $0.07578 $0.07215
$0.07519 $401.61K — +2.75% 05/09/2026 $0.07258 $0.07446 $0.07233
$0.07327 $393.02K — +0.95% 05/08/2026 $0.07117 $0.07306 $0.07000
$0.07253 $498.89K — +1.91% 05/07/2026 $0.06964 $0.07131 $0.06797
$0.07123 $611.65K — +2.28% 05/06/2026 $0.07492 $0.07586 $0.06918
$0.06965 $772.57K — -7.03% 05/05/2026 $0.07356 $0.08097 $0.07352
$0.07507 $1.71M — +2.05% 05/04/2026 $0.07324 $0.07462 $0.07238
$0.07355 $323.84K — +0.42% 05/03/2026 $0.07313 $0.07388 $0.07180
$0.07343 $196.18K $34.47M +0.41% 05/02/2026 $0.07232 $0.07368 $0.07153
$0.07313 $306.47K — +1.12% 05/01/2026 $0.07200 $0.07291 $0.07137
$0.07229 $174.42K — +0.40% 04/30/2026 $0.07260 $0.07298 $0.07105
$0.07208 $185.28K — -0.72% 04/29/2026 $0.07589 $0.07667 $0.07138
$0.07262 $307.27K — -4.31% 04/28/2026 $0.07310 $0.07611 $0.07271
$0.07601 $376.15K — +3.98% 04/27/2026 $0.07561 $0.07619 $0.07181
$0.07321 $352.58K — -3.17% 04/26/2026 $0.07678 $0.07732 $0.07518
$0.07565 $212.55K — -1.47% 04/25/2026 $0.07837 $0.07847 $0.07604
$0.07684 $167.72K — -1.95% 04/24/2026 $0.08006 $0.08006 $0.07792
$0.07838 $341.05K — -2.10% 04/23/2026 $0.08080 $0.08132 $0.07763
$0.08008 $384.28K — -0.89% 04/22/2026 $0.08123 $0.08191 $0.08021
$0.08080 $171.66K — -0.53% 04/21/2026 $0.08071 $0.08195 $0.07941
$0.08100 $250.72K — +0.36% 04/20/2026 $0.08258 $0.08447 $0.07960
$0.08088 $509.76K — -2.06% 04/19/2026 $0.08474 $0.08525 $0.07984
$0.08248 $880.35K — -2.67% 04/18/2026 $0.08162 $0.09063 $0.08117
$0.08470 $1.85M — +3.77% 04/17/2026 $0.08117 $0.08309 $0.07846
$0.08183 $945.28K — +0.81% 04/16/2026 $0.08308 $0.08492 $0.07842
$0.08118 $739.74K — -2.29% 04/15/2026 $0.08280 $0.08879 $0.08020
$0.08308 $1.24M $38.87M +0.34% 04/14/2026 $0.08875 $0.09056 $0.08233
$0.08280 $590.70K — -6.70% 04/13/2026 $0.08485 $0.09267 $0.08482
$0.08875 $1.60M $40.95M +4.60% 04/12/2026 $0.09358 $0.09559 $0.08452
$0.08486 $1.17M — -9.32% 04/11/2026 $0.09021 $0.1001 $0.08809
$0.09361 $2.79M — +3.77% 04/10/2026 $0.08830 $0.1050 $0.08319
$0.09017 $5.46M — +2.12% 04/09/2026 $0.07502 $0.1027 $0.07377
$0.08831 $5.91M — +17.72% 04/08/2026 $0.08405 $0.08405 $0.07439
$0.07513 $1.33M — -10.61% 04/07/2026 $0.08364 $0.08609 $0.07596
$0.08417 $2.23M $37.74M +0.63% 04/06/2026 $0.09160 $0.09668 $0.08350
$0.08368 $2.61M $37.52M -8.65% 04/05/2026 $0.1028 $0.1078 $0.08939
$0.09156 $4.37M — -10.90% 04/04/2026 $0.09681 $0.1220 $0.08811
$0.1029 $16.41M $46.11M +6.27% 04/03/2026 $0.06570 $0.1120 $0.06457
$0.09684 $18.33M — +47.40% 04/02/2026 $0.06915 $0.07108 $0.06469
$0.06582 $1.54M — -4.82% 04/01/2026 $0.06159 $0.07592 $0.05982
$0.06908 $3.41M — +12.16% 03/31/2026 $0.06584 $0.06673 $0.06002
$0.06165 $1.06M — -6.36% 03/30/2026 $0.05682 $0.06754 $0.05632
$0.06581 $2.17M — +15.82% 03/29/2026 $0.06065 $0.06109 $0.05630
$0.05682 $447.31K — -6.31% 03/28/2026 $0.05683 $0.06600 $0.05522
$0.06084 $1.44M $27.23M +7.06% 03/27/2026 $0.05897 $0.06028 $0.05657
$0.05683 $269.58K — -3.63% 03/26/2026 $0.06270 $0.06471 $0.05822
$0.05895 $563.96K $26.37M -5.98% 03/25/2026 $0.06463 $0.06997 $0.06200
$0.06272 $1.01M — -2.96% 03/24/2026 $0.06062 $0.07050 $0.05998
$0.06464 $2.03M — +6.63% 03/23/2026 $0.05802 $0.06115 $0.05731
$0.06060 $109.83K — +4.45% 03/22/2026 $0.05904 $0.05938 $0.05785
$0.05806 $105.92K — -1.66% 03/21/2026 $0.06088 $0.06104 $0.05885
$0.05901 $49.61K — -3.07% 03/20/2026 $0.06042 $0.06217 $0.06009
$0.06084 $87.59K — +0.70% 03/19/2026 $0.06083 $0.06175 $0.05956
$0.06037 $157.76K — -0.76% 03/18/2026 $0.06333 $0.06382 $0.06020
$0.06082 $278.53K — -3.96% 03/17/2026 $0.06251 $0.06395 $0.06106
$0.06339 $445.92K — +1.41% 03/16/2026 $0.06126 $0.06402 $0.06075
$0.06256 $420.43K — +2.12% 03/15/2026 $0.05960 $0.06391 $0.05941
$0.06127 $595.61K $27.36M +2.80% 03/14/2026 $0.06025 $0.06061 $0.05923
$0.05957 $92.52K — -1.13% 03/13/2026 $0.06139 $0.06178 $0.06001
$0.06025 $338.93K — -1.86% 03/12/2026 $0.06300 $0.06843 $0.06020
$0.06135 $522.24K — -2.62% 03/11/2026 $0.05975 $0.07000 $0.05962
$0.06300 $1.71M — +5.44% 03/10/2026 $0.05891 $0.06056 $0.05875
$0.05959 $108.10K — +1.15% 03/09/2026 $0.05845 $0.05979 $0.05835
$0.05888 $96.65K — +0.74% 03/08/2026 $0.05966 $0.05994 $0.05790
$0.05839 $126.96K — -2.13% 03/07/2026 $0.06105 $0.06113 $0.05934
$0.05965 $165.69K — -2.29% 03/06/2026 $0.06255 $0.06362 $0.06032
$0.06110 $158.99K — -2.32% 03/05/2026 $0.06360 $0.06380 $0.06190
$0.06247 $113.67K — -1.78% 03/04/2026 $0.06260 $0.06430 $0.06170
$0.06370 $158.84K — +1.76% 03/03/2026 $0.06300 $0.06600 $0.06170
$0.06260 $221.56K — -0.63% 03/02/2026 $0.06190 $0.06450 $0.06140
$0.06300 $104.35K — +1.78% 03/01/2026 $0.06280 $0.06390 $0.06070
$0.06190 $93.21K — -1.43% 02/28/2026 $0.06260 $0.06300 $0.05860
$0.06280 $130.75K — +0.32% 02/27/2026 $0.06410 $0.06580 $0.06160
$0.06260 $126.41K — -2.34% 02/26/2026 $0.06460 $0.07000 $0.06230
$0.06400 $356.72K — -0.93% 02/25/2026 $0.06190 $0.06600 $0.06190
$0.06450 $148.05K — +4.20% 02/24/2026 $0.06110 $0.06300 $0.06050
$0.06190 $187.15K $27.54M +1.31% 02/23/2026 $0.06320 $0.06320 $0.06070
$0.06130 $110.93K — -3.01% 02/22/2026 $0.06480 $0.06500 $0.06260
$0.06310 $63.58K — -2.62% 02/21/2026 $0.06560 $0.06610 $0.06470
$0.06490 $40.95K — -1.07% 02/20/2026 $0.06450 $0.06590 $0.06350
$0.06560 $83.81K — +1.71% 02/19/2026 $0.06680 $0.06680 $0.06280
$0.06460 $124.33K — -3.29% 02/18/2026 $0.06740 $0.07140 $0.06660
$0.06670 $354.42K — -1.04% 02/17/2026 $0.06840 $0.07460 $0.06670
$0.06730 $699.53K — -1.61% 02/16/2026 $0.06760 $0.06870 $0.06710
$0.06840 $98.70K — +1.18% 02/15/2026 $0.06990 $0.07040 $0.06660
$0.06770 $114.76K — -3.15% 02/14/2026 $0.06870 $0.07030 $0.06780
$0.06990 $152.34K — +1.75% 02/13/2026 $0.06550 $0.06900 $0.06470
$0.06860 $270.89K — +4.73% 02/12/2026 $0.06470 $0.06670 $0.06400
$0.06550 $148.70K — +1.24% 02/11/2026 $0.06400 $0.06520 $0.06190
$0.06470 $127.42K — +1.09% 02/10/2026 $0.06490 $0.06500 $0.06290
$0.06390 $92.70K — -1.54% 02/09/2026 $0.06460 $0.06540 $0.06240
$0.06490 $108.68K — +0.46% 02/08/2026 $0.06660 $0.06660 $0.06410
$0.06460 $75.99K — -3.00% 02/07/2026 $0.06620 $0.06730 $0.06370
$0.06670 $230.14K — +0.76% 02/06/2026 $0.05980 $0.06680 $0.05520
$0.06620 $319.41K — +10.70% 02/05/2026 $0.07010 $0.07030 $0.05930
$0.05960 $406.43K $26.41M -14.98% 02/04/2026 $0.07100 $0.07200 $0.06800
$0.07020 $136.19K — -1.13% 02/03/2026 $0.07160 $0.07320 $0.06920
$0.07120 $251.33K — -0.56% 02/02/2026 $0.07060 $0.07250 $0.06890
$0.07140 $318.61K $31.53M +1.13% 02/01/2026 $0.07120 $0.08250 $0.06990
$0.07050 $1.41M — -0.98% 01/31/2026 $0.07740 $0.07750 $0.06600
$0.07140 $284.64K — -7.75% 01/30/2026 $0.07700 $0.07910 $0.07330
$0.07750 $527.77K — +0.65% 01/29/2026 $0.08180 $0.08190 $0.07550
$0.07700 $394.89K — -5.87% 01/28/2026 $0.08470 $0.08760 $0.08060
$0.08170 $855.31K — -3.54% 01/27/2026 $0.08130 $0.1059 $0.08120
$0.08460 $5.42M — +4.06% 01/26/2026 $0.07820 $0.08190 $0.07800
$0.08130 $172.70K — +3.96% 01/25/2026 $0.08150 $0.08290 $0.07730
$0.07820 $211.20K — -4.05% 01/24/2026 $0.08170 $0.08200 $0.08060
$0.08150 $71.99K — -0.24% 01/23/2026 $0.08130 $0.08340 $0.08080
$0.08170 $148.61K — +0.49% 01/22/2026 $0.08210 $0.08340 $0.08020
$0.08120 $98.12K — -1.10% 01/21/2026 $0.07970 $0.08340 $0.07950
$0.08200 $231.15K — +2.89% 01/20/2026 $0.08470 $0.08540 $0.07920
$0.07950 $238.70K — -6.14% 01/19/2026 $0.08720 $0.08720 $0.08100
$0.08480 $186.51K — -2.75% 01/18/2026 $0.09200 $0.09250 $0.08720
$0.08720 $153.37K $38.51M -5.22% 01/17/2026 $0.09140 $0.09350 $0.09050
$0.09190 $135.50K — +0.55% 01/16/2026 $0.09060 $0.09150 $0.08860
$0.09130 $146.49K — +0.77% 01/15/2026 $0.09470 $0.09470 $0.08900
$0.09030 $202.13K — -4.65% 01/14/2026 $0.09400 $0.09540 $0.09280
$0.09460 $388.75K — +0.64% 01/13/2026 $0.08830 $0.09460 $0.08780
$0.09380 $210.52K — +6.23% 01/12/2026 $0.08980 $0.09100 $0.08710
$0.08810 $204.06K — -1.89% 01/11/2026 $0.09300 $0.09430 $0.08870
$0.08990 $239.87K — -3.33% 01/10/2026 $0.09260 $0.09650 $0.09170
$0.09300 $305.22K $40.92M +0.43% 01/09/2026 $0.09370 $0.09400 $0.09140
$0.09270 $274.26K — -1.07% 01/08/2026 $0.09150 $0.09440 $0.09080
$0.09370 $519.49K — +2.40% 01/07/2026 $0.09360 $0.09550 $0.08930
$0.09150 $459.91K — -2.24% 01/06/2026 $0.09020 $0.09570 $0.09010
$0.09340 $722.52K — +3.55% 01/05/2026 $0.08830 $0.09060 $0.08610
$0.09030 $356.59K — +2.27% 01/04/2026 $0.08650 $0.08930 $0.08630
$0.08840 $302.97K — +2.20% 01/03/2026 $0.08710 $0.08780 $0.08490
$0.08660 $329.30K — -0.57% 01/02/2026 $0.08600 $0.08770 $0.08410
$0.08730 $934.35K $38.03M +1.51% 01/01/2026 $0.08400 $0.08610 $0.08300
$0.08590 $921.78K — +2.26% 12/31/2025 $0.08600 $0.08870 $0.08280
$0.08400 $1.01M $36.60M -2.33% 12/30/2025 $0.08930 $0.08930 $0.08470
$0.08600 $745.09K — -3.70% 12/29/2025 $0.08460 $0.1002 $0.08290
$0.08940 $2.20M — +5.67% 12/28/2025 $0.08630 $0.09600 $0.08390
$0.08470 $924.93K — -1.85% 12/27/2025 $0.08230 $0.09410 $0.08180
$0.08630 $2.45M — +4.86% 12/26/2025 $0.08130 $0.08340 $0.08070
$0.08230 $970.37K — +1.23% 12/25/2025 $0.08230 $0.08440 $0.08090
$0.08130 $1.15M — -1.22% 12/24/2025 $0.08170 $0.08280 $0.08020
$0.08230 $488.38K — +0.73% 12/23/2025 $0.08170 $0.08220 $0.07930
$0.08170 $340.36K — +0.00% 12/22/2025 $0.08020 $0.08340 $0.07950
$0.08160 $406.38K — +1.75% 12/21/2025 $0.08210 $0.08420 $0.07870
$0.08020 $477.34K — -2.31% 12/20/2025 $0.08170 $0.08340 $0.08100
$0.08220 $832.20K — +0.61% 12/19/2025 $0.07610 $0.08180 $0.07530
$0.08170 $859.88K — +7.36% 12/18/2025 $0.07790 $0.07970 $0.07410
$0.07600 $1.12M — -2.44% 12/17/2025 $0.08150 $0.08290 $0.07710
$0.07790 $1.10M $33.83M -4.42% 12/16/2025 $0.08100 $0.08220 $0.07970
$0.08150 $795.77K — +0.62% 12/15/2025 $0.08390 $0.08620 $0.07880
$0.08120 $1.24M $35.27M -3.22% 12/14/2025 $0.08810 $0.08860 $0.08330
$0.08390 $1.07M — -4.77% 12/13/2025 $0.08600 $0.08950 $0.08600
$0.08810 $981.66K — +2.44% 12/12/2025 $0.08760 $0.08810 $0.08360
$0.08600 $992.17K — -1.83% 12/11/2025 $0.08860 $0.08910 $0.08600
$0.08750 $926.34K — -1.24% 12/10/2025 $0.09190 $0.09210 $0.08780
$0.08860 $938.45K — -3.59% 12/09/2025 $0.08870 $0.09280 $0.08710
$0.09190 $1.13M — +3.61% 12/08/2025 $0.08810 $0.09080 $0.08780
$0.08860 $1.05M — +0.57% 12/07/2025 $0.09200 $0.09260 $0.08710
$0.08800 $1.09M — -4.35% 12/06/2025 $0.09020 $0.09300 $0.08930
$0.09200 $837.31K — +2.00% 12/05/2025 $0.09050 $0.09350 $0.08830
$0.09030 $1.15M — -0.22% 12/04/2025 $0.09500 $0.09530 $0.08990
$0.09060 $984.10K — -4.63% 12/03/2025 $0.09490 $0.09580 $0.09200
$0.09520 $814.07K — +0.32% 12/02/2025 $0.09490 $0.09710 $0.09060
$0.09490 $1.11M $41.06M +0.00% 12/01/2025 $0.09730 $0.09880 $0.09100
$0.09490 $806.72K — -2.47% 11/30/2025 $0.1021 $0.1077 $0.09730
$0.09730 $1.39M — -4.70% 11/29/2025 $0.09760 $0.1035 $0.09740
$0.1022 $1.25M — +4.71% 11/28/2025 $0.1000 $0.1016 $0.09700
$0.09770 $977.20K — -2.30% 11/27/2025 $0.09940 $0.1011 $0.09770
$0.1000 $1.12M — +0.60% 11/26/2025 $0.1006 $0.1006 $0.09680
$0.09940 $395.73K $43.01M -1.19% 11/25/2025 $0.09590 $0.1070 $0.09560
$0.1007 $1.86M — +5.01% 11/24/2025 $0.09400 $0.09690 $0.09170
$0.09590 $931.41K — +2.02% 11/23/2025 $0.09360 $0.09580 $0.09280
$0.09410 $1.18M — +0.53% 11/22/2025 $0.09290 $0.09470 $0.09000
$0.09360 $679.14K — +0.75% 11/21/2025 $0.09600 $0.09860 $0.08820
$0.09300 $1.11M — -3.13% 11/20/2025 $0.09900 $0.1031 $0.09450
$0.09600 $1.00M — -3.03% 11/19/2025 $0.1022 $0.1027 $0.09540
$0.09900 $1.34M — -3.13% 11/18/2025 $0.1002 $0.1034 $0.09810
$0.1022 $757.02K — +2.00% 11/17/2025 $0.1022 $0.1050 $0.09760
$0.1002 $1.09M — -1.96% 11/16/2025 $0.1050 $0.1056 $0.09860
$0.1023 $1.23M — -2.57% 11/15/2025 $0.1023 $0.1068 $0.1022
$0.1050 $888.75K — +2.64% 11/14/2025 $0.1058 $0.1067 $0.09960
$0.1023 $943.40K — -3.31% 11/13/2025 $0.1120 $0.1123 $0.1027
$0.1058 $975.85K — -5.54% 11/12/2025 $0.1091 $0.1194 $0.1073
$0.1120 $1.73M $48.28M +2.66% 11/11/2025 $0.1109 $0.1245 $0.1087
$0.1090 $2.82M — -1.71% 11/10/2025 $0.1100 $0.1119 $0.1070
$0.1108 $1.30M — +0.73% 11/09/2025 $0.1107 $0.1121 $0.1071
$0.1100 $863.54K $47.41M -0.63% 11/08/2025 $0.1137 $0.1148 $0.1071
$0.1108 $885.53K — -2.55% 11/07/2025 $0.1014 $0.1164 $0.1013
$0.1136 $931.01K — +12.03% 11/06/2025 $0.1003 $0.1026 $0.09780
$0.1014 $1.52M — +1.10% 11/05/2025 $0.09740 $0.1012 $0.09240
$0.1003 $660.49K — +2.98% 11/04/2025 $0.09620 $0.1010 $0.09220
$0.09750 $1.08M — +1.35% 11/03/2025 $0.1124 $0.1128 $0.06950
$0.09610 $1.45M — -14.50%
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