CoinXview PortfolioApp
EN
Coin: 1,228Exchanges: 22Market cap: $2.55T −0.03%Vol 24h: $14.41BDominance: BTC 58.6% ETH 10.2%ETH gas: 1.9 gweiFear & Greed: 25/100

Orca (ORCA) price history

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

Monthly returns ORCA

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————-4.8%—-5%

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
11/07/2026$1.36$1.39$1.35 $1.36$678.59K—-0.47%
11/06/2026$1.40$1.40$1.36 $1.36$622.47K—-2.52%
11/05/2026$1.41$1.43$1.31 $1.40$1.29M—-1.06%
11/04/2026$1.68$1.72$1.41 $1.41$2.50M—-16.02%
11/04/2026$1.43$1.49$1.37 $1.46$190.25K$88.58M+2.25%
11/03/2026$1.55$1.72$1.52 $1.69$663.13K—+8.69%
11/03/2026$1.41$1.45$1.38 $1.42$404.51K$86.58M+1.28%
11/02/2026$1.49$1.69$1.40 $1.43$973.26K—-4.22%
11/02/2026$1.51$1.52$1.40 $1.41$298.59K$85.48M-6.95%
11/01/2026$1.55$1.60$1.47 $1.49$753.23K—-3.83%
11/01/2026$1.53$1.56$1.49 $1.51$349.04K$91.81M-1.31%
10/31/2026$1.63$1.63$1.47 $1.55$384.36K—-5.01%
10/31/2026$1.54$1.56$1.49 $1.53$548.14K$92.82M-0.85%
10/30/2026$1.77$1.79$1.53 $1.63$214.64K—-7.85%
10/30/2026$1.56$1.67$1.51 $1.54$689.90K$93.69M-1.39%
10/29/2026$1.71$1.80$1.54 $1.77$439.28K—+3.53%
10/29/2026$1.72$1.72$1.54 $1.56$298.91K$94.85M-9.11%
10/28/2026$1.68$1.74$1.65 $1.71$185.14K—+1.67%
10/28/2026$1.66$1.73$1.65 $1.72$240.44K$104.50M+3.80%
10/27/2026$1.66$1.70$1.64 $1.68$738.54K—+1.15%
10/27/2026$1.68$1.68$1.63 $1.67$406.10K$101.41M-0.60%
10/26/2026$1.70$1.72$1.63 $1.66$457.27K—-2.04%
10/26/2026$1.72$1.73$1.65 $1.68$880.27K$102.08M-2.61%
10/25/2026$1.74$1.78$1.66 $1.70$1.23M—-2.63%
10/25/2026$1.83$1.84$1.70 $1.73$632.56K$104.88M-5.79%
10/24/2026$1.66$1.83$1.66 $1.74$1.39M—+4.65%
10/24/2026$1.75$1.84$1.63 $1.83$1.84M$111.32M+4.39%
10/23/2026$1.80$1.83$1.64 $1.66$605.60K—-7.69%
10/23/2026$1.82$1.88$1.70 $1.75$1.46M$106.64M-3.41%
10/22/2026$1.85$1.89$1.79 $1.80$296.57K—-2.75%
10/22/2026$1.91$2.05$1.78 $1.82$5.85M$110.47M-4.67%
10/21/2026$1.88$2.04$1.87 $2.03$774.44K—+7.74%
10/21/2026$1.77$1.94$1.76 $1.91$2.12M$115.82M+7.81%
10/20/2026$1.76$1.95$1.73 $1.88$5.64M—+7.10%
10/20/2026$1.75$1.82$1.72 $1.77$774.19K$107.49M+0.80%
10/19/2026$1.80$1.81$1.72 $1.76$771.45K—-2.22%
10/19/2026$1.78$1.84$1.74 $1.75$990.50K$106.64M-1.52%
10/18/2026$1.74$1.84$1.71 $1.80$1.56M—+3.71%
10/17/2026$1.84$1.86$1.72 $1.74$915.37K—-5.35%
10/16/2026$1.91$1.95$1.83 $1.84$828.62K—-3.94%
10/16/2026$1.99$2.01$1.91 $1.92$616.07K$116.67M-3.71%
10/15/2026$1.92$2.01$1.90 $1.91$902.73K—-0.37%
10/15/2026$1.95$2.01$1.83 $2.00$1.59M$121.29M+2.20%
10/14/2026$2.04$2.04$1.85 $1.92$1.14M—-5.65%
10/14/2026$2.05$2.13$1.95 $1.95$1.67M$118.68M-4.73%
10/13/2026$2.01$2.14$2.00 $2.04$633.49K—+1.03%
10/13/2026$2.08$2.19$1.99 $2.05$2.45M$124.64M-1.54%
10/12/2026$2.36$2.39$2.06 $2.08$3.26M$126.28M-11.84%
10/11/2026$2.40$2.43$2.31 $2.36$2.84M$143.24M-2.00%
10/10/2026$2.25$2.63$2.24 $2.40$6.84M$146.10M+6.85%
10/09/2026$2.34$2.53$2.22 $2.25$5.65M$136.68M-3.97%
10/08/2026$2.85$3.08$2.26 $2.34$12.46M$142.33M-17.95%
10/07/2026$3.19$3.34$2.68 $2.86$30.30M$173.58M-10.56%
10/06/2026$2.41$3.32$2.28 $3.19$45.11M$194.19M+32.31%
10/05/2026$2.01$2.45$1.96 $2.42$13.74M$146.83M+20.27%
10/04/2026$1.80$2.12$1.78 $2.01$7.16M$122.14M+11.36%
10/03/2026$1.75$1.81$1.74 $1.80$1.26M$109.68M+2.85%
10/02/2026$1.71$1.76$1.66 $1.76$1.30M$106.70M+2.81%
10/01/2026$1.65$1.74$1.62 $1.71$1.45M$103.66M+3.40%
09/30/2026$1.61$1.66$1.56 $1.65$966.17K$100.50M+2.80%
09/29/2026$1.70$1.71$1.58 $1.61$1.11M$97.64M-5.36%
09/28/2026$1.82$1.82$1.64 $1.70$1.93M$103.24M-6.45%
09/27/2026$1.64$1.86$1.62 $1.82$4.56M$110.35M+10.40%
09/26/2026$1.68$1.68$1.62 $1.64$453.71K$99.89M-1.91%
09/25/2026$1.58$1.68$1.57 $1.67$948.62K$101.78M+6.02%
09/24/2026$1.53$1.60$1.51 $1.58$1.55M$95.94M+2.87%
09/23/2026$1.53$1.59$1.50 $1.53$2.52M$92.90M-0.13%
09/22/2026$1.51$1.54$1.47 $1.53$1.16M—+1.06%
09/21/2026$1.44$1.52$1.43 $1.52$1.00M$92.11M+5.50%
09/20/2026$1.45$1.48$1.39 $1.44$899.83K$87.31M-0.76%
09/19/2026$1.47$1.48$1.43 $1.45$1.03M$88.16M-1.43%
09/18/2026$1.39$1.48$1.38 $1.47$1.15M$89.37M+5.91%
09/17/2026$1.32$1.39$1.31 $1.39$604.89K$84.39M+5.39%
09/16/2026$1.32$1.33$1.28 $1.32$562.44K$80.13M+0.15%
09/15/2026$1.36$1.41$1.29 $1.32$1.20M$80.01M-3.52%
09/14/2026$1.32$1.39$1.32 $1.36$470.62K$82.87M+2.95%
09/13/2026$1.43$1.43$1.32 $1.32$1.17M$80.50M-7.22%
09/12/2026$1.47$1.51$1.42 $1.43$1.20M$86.82M-2.79%
09/11/2026$1.40$1.49$1.39 $1.47$2.18M$89.13M+4.42%
09/10/2026$1.45$1.46$1.36 $1.41$1.58M$85.42M-3.17%
09/09/2026$1.42$1.51$1.40 $1.45$4.42M$88.16M+2.18%
09/08/2026$1.54$1.58$1.38 $1.42$2.95M$86.27M-7.80%
09/07/2026$1.41$1.74$1.41 $1.54$11.43M$93.63M+8.99%
09/06/2026$1.29$1.55$1.29 $1.41$5.51M$85.85M+9.54%
09/05/2026$1.26$1.29$1.26 $1.29$233.45K$78.37M+2.46%
09/04/2026$1.26$1.29$1.24 $1.26$296.36K—+0.08%
09/03/2026$1.24$1.30$1.24 $1.26$377.70K$76.67M+1.37%
09/02/2026$1.22$1.25$1.20 $1.24$402.98K$75.63M+2.30%
09/01/2026$1.26$1.27$1.20 $1.22$403.28K$73.99M-3.34%
08/31/2026$1.28$1.29$1.25 $1.26$488.05K$76.61M-1.79%
08/30/2026$1.29$1.49$1.27 $1.29$3.10M—+0.00%
08/29/2026$1.27$1.30$1.25 $1.29$137.77K$78.25M+1.50%
08/28/2026$1.29$1.31$1.24 $1.27$395.22K$76.97M-1.94%
08/27/2026$1.29$1.33$1.25 $1.29$516.61K$78.49M+0.00%
08/26/2026$1.25$1.30$1.21 $1.29$359.23K$78.43M+3.28%
08/25/2026$1.31$1.34$1.22 $1.25$880.98K$75.94M-4.44%
08/24/2026$1.29$1.31$1.24 $1.31$486.88K$79.46M+1.55%
08/23/2026$1.24$1.31$1.18 $1.29$579.13K$78.31M+4.29%
08/22/2026$1.26$1.34$1.15 $1.23$989.43K—-1.91%
08/21/2026$1.16$1.27$1.15 $1.26$738.26K$76.55M+8.91%
08/20/2026$1.11$1.16$1.10 $1.16$434.88K$70.22M+4.24%
08/19/2026$1.05$1.13$1.05 $1.11$304.83K$67.30M+5.13%
08/18/2026$1.08$1.08$1.04 $1.05$323.19K$64.08M-2.14%
08/17/2026$1.02$1.08$1.02 $1.08$556.36K$65.42M+5.28%
08/16/2026$1.04$1.05$1.01 $1.02$118.77K$62.14M-1.92%
08/15/2026$1.02$1.07$1.02 $1.04$327.16K$63.35M+1.86%
08/14/2026$1.04$1.04$1.01 $1.02$248.39K$62.14M-1.54%
08/13/2026$1.03$1.05$1.03 $1.04$150.83K$63.17M+1.07%
08/12/2026$1.05$1.06$1.02 $1.03$199.83K$62.44M-1.72%
08/11/2026$1.06$1.07$1.03 $1.05$215.91K$63.53M-1.42%
08/10/2026$1.05$1.07$1.05 $1.06$173.73K$64.45M+0.57%
08/09/2026$1.09$1.09$1.05 $1.05$314.02K$64.08M-3.13%
08/08/2026$1.07$1.18$1.06 $1.09$952.83K$66.33M+2.15%
08/07/2026$1.08$1.09$1.06 $1.07$175.50K$64.87M-1.11%
08/06/2026$1.09$1.09$1.08 $1.08$189.65K$65.54M-0.65%
08/05/2026$1.10$1.10$1.08 $1.08$266.03K$65.91M-1.00%
08/04/2026$1.08$1.10$1.07 $1.09$235.60K$66.45M+1.02%
08/03/2026$1.09$1.10$1.07 $1.08$250.00K$65.78M-0.82%
08/02/2026$1.10$1.12$1.09 $1.09$186.95K$66.27M-0.73%
08/01/2026$1.12$1.14$1.08 $1.10$290.79K$66.70M-1.70%
07/31/2026$1.16$1.16$1.11 $1.11$257.55K$67.73M-4.13%
07/30/2026$1.14$1.17$1.14 $1.16$258.58K$70.53M+2.20%
07/29/2026$1.17$1.17$1.11 $1.14$357.83K$69.07M-2.49%
07/28/2026$1.17$1.18$1.14 $1.17$321.16K$70.83M-0.68%
07/27/2026$1.20$1.21$1.17 $1.17$201.55K$71.38M-1.76%
07/26/2026$1.18$1.20$1.18 $1.20$175.16K$72.65M+0.93%
07/25/2026$1.17$1.20$1.17 $1.18$230.54K$71.99M+1.02%
07/24/2026$1.20$1.21$1.16 $1.17$175.32K$71.26M-2.50%
07/23/2026$1.19$1.22$1.18 $1.20$300.75K$72.90M+1.10%
07/22/2026$1.20$1.20$1.17 $1.19$194.28K$72.11M-1.00%
07/21/2026$1.19$1.21$1.18 $1.20$163.56K—+1.01%
07/20/2026$1.21$1.21$1.16 $1.19$362.87K$72.17M-1.58%
07/19/2026$1.18$1.23$1.17 $1.21$345.83K$73.38M+2.29%
07/18/2026$1.17$1.19$1.16 $1.18$96.56K$71.68M+0.43%
07/17/2026$1.19$1.20$1.15 $1.17$192.93K—-1.35%
07/16/2026$1.21$1.23$1.18 $1.19$455.57K$72.29M-1.57%
07/15/2026$1.18$1.24$1.17 $1.21$1.06M$73.44M+2.37%
07/14/2026$1.14$1.19$1.12 $1.18$329.81K—+3.87%
07/13/2026$1.16$1.18$1.13 $1.14$255.44K—-2.24%
07/12/2026$1.17$1.17$1.14 $1.16$211.49K—-0.68%
07/11/2026$1.19$1.20$1.16 $1.17$139.44K$71.13M-2.01%
07/10/2026$1.21$1.23$1.19 $1.19$210.89K$72.53M-1.49%
07/09/2026$1.21$1.22$1.18 $1.21$481.96K$73.63M+0.08%
07/08/2026$1.25$1.26$1.18 $1.21$1.05M$73.51M-3.51%
07/07/2026$1.25$1.32$1.22 $1.25$993.04K$76.24M+0.72%
07/06/2026$1.26$1.27$1.20 $1.25$371.40K$75.69M-1.19%
07/05/2026$1.24$1.29$1.21 $1.26$658.40K$76.61M+1.61%
07/04/2026$1.26$1.28$1.23 $1.24$453.89K$75.33M-1.51%
07/03/2026$1.23$1.26$1.21 $1.26$347.20K$76.36M+2.53%
07/02/2026$1.20$1.24$1.18 $1.23$609.44K$74.48M+2.34%
07/01/2026$1.17$1.22$1.14 $1.20$554.44K—+2.22%
06/30/2026$1.22$1.22$1.16 $1.17$470.00K$71.26M-3.78%
06/29/2026$1.16$1.35$1.16 $1.22$2.56M—+4.64%
06/28/2026$1.17$1.18$1.15 $1.16$301.40K$70.77M-0.34%
06/27/2026$1.19$1.21$1.16 $1.17$641.18K—-1.60%
06/26/2026$1.11$1.20$1.08 $1.19$984.77K—+6.84%
06/25/2026$1.12$1.15$1.05 $1.11$685.64K—-1.07%
06/24/2026$1.16$1.16$1.07 $1.12$1.10M—-2.94%
06/23/2026$1.21$1.26$1.13 $1.16$2.64M—-4.54%
06/22/2026$1.19$1.28$1.19 $1.21$1.39M$73.57M+1.60%
06/21/2026$1.24$1.27$1.19 $1.19$1.13M$72.35M-3.72%
06/20/2026$1.21$1.25$1.18 $1.24$1.26M$75.15M+2.06%
06/19/2026$1.24$1.24$1.19 $1.21$778.51K$73.75M-2.26%
06/18/2026$1.23$1.28$1.18 $1.24$2.58M$75.51M+0.73%
06/17/2026$1.15$1.29$1.14 $1.23$4.94M$74.90M+7.22%
06/16/2026$1.14$1.28$1.12 $1.15$3.03M—+0.79%
06/15/2026$1.15$1.19$1.12 $1.14$1.31M$69.31M-0.61%
06/14/2026$1.15$1.16$1.09 $1.15$1.45M$69.74M-0.09%
06/13/2026$1.24$1.26$1.14 $1.15$3.70M$69.86M-7.56%
06/12/2026$1.03$1.40$1.01 $1.24$11.28M$75.57M+20.80%
06/11/2026$0.9690$1.04$0.9680 $1.03$670.47K$62.56M+6.19%
06/10/2026$1.01$1.01$0.9510 $0.9670$413.19K—-4.26%
06/09/2026$1.04$1.05$0.9800 $1.01$620.85K—-3.07%
06/08/2026$1.05$1.09$1.02 $1.04$683.82K$63.29M-0.48%
06/07/2026$1.01$1.06$1.01 $1.04$510.24K$63.41M+3.17%
06/06/2026$1.03$1.06$0.9640 $1.01$649.65K$61.53M-1.46%
06/05/2026$1.11$1.12$0.9950 $1.03$838.38K$62.44M-7.81%
06/04/2026$1.14$1.15$1.06 $1.11$715.57K$67.73M-2.37%
06/03/2026$1.17$1.18$1.12 $1.14$476.72K$69.37M-2.06%
06/02/2026$1.26$1.26$1.14 $1.17$706.49K$70.89M-7.39%
06/01/2026$1.23$1.27$1.23 $1.26$981.95K—+2.11%
05/31/2026$1.26$1.28$1.22 $1.24$678.04K$75.09M-2.06%
05/30/2026$1.28$1.43$1.26 $1.26$2.97M$76.67M-1.56%
05/29/2026$1.29$1.31$1.25 $1.28$545.82K$77.82M-0.54%
05/28/2026$1.28$1.30$1.23 $1.29$596.62K$78.25M+0.31%
05/27/2026$1.35$1.38$1.27 $1.28$1.42M$77.94M-4.75%
05/26/2026$1.43$1.43$1.33 $1.35$1.77M—-5.61%
05/25/2026$1.43$1.50$1.42 $1.43$1.82M$86.76M-0.49%
05/24/2026$1.45$1.47$1.41 $1.43$858.57K$87.12M-1.04%
05/23/2026$1.39$1.47$1.37 $1.45$1.97M$88.10M+4.17%
05/22/2026$1.46$1.48$1.38 $1.39$2.31M$84.69M-4.78%
05/21/2026$1.44$1.47$1.39 $1.46$1.12M$88.95M+1.81%
05/20/2026$1.38$1.49$1.35 $1.44$2.20M$87.43M+4.43%
05/19/2026$1.44$1.45$1.36 $1.38$1.09M—-4.24%
05/18/2026$1.48$1.51$1.41 $1.44$1.84M$87.37M-2.64%
05/17/2026$1.49$1.59$1.45 $1.48$4.90M$89.68M-0.87%
05/16/2026$1.46$1.69$1.44 $1.49$11.87M$90.53M+1.99%
05/15/2026$1.45$1.48$1.37 $1.46$1.76M$88.83M+0.83%
05/14/2026$1.48$1.51$1.45 $1.45$1.15M$88.10M-2.16%
05/13/2026$1.57$1.60$1.46 $1.48$1.61M$89.98M-5.79%
05/12/2026$1.67$1.67$1.54 $1.57$2.01M$95.51M-5.70%
05/11/2026$1.66$1.75$1.61 $1.67$4.22M$101.35M+0.54%
05/10/2026$1.74$1.76$1.62 $1.66$3.49M$100.80M-4.60%
05/09/2026$1.62$1.87$1.58 $1.74$10.55M$105.79M+7.14%
05/08/2026$1.55$1.69$1.55 $1.62$5.36M$98.74M+4.50%
05/07/2026$1.51$1.74$1.47 $1.56$11.65M$94.54M+3.05%
05/06/2026$1.67$1.67$1.50 $1.51$3.37M$91.75M-9.86%
05/05/2026$1.80$1.81$1.64 $1.68$4.81M$101.84M-7.05%
05/04/2026$2.01$2.06$1.80 $1.80$8.75M$109.62M-10.30%
05/03/2026$2.09$2.20$2.00 $2.01$10.04M$122.27M-3.69%
05/02/2026$1.99$2.42$1.90 $2.09$28.47M—+4.77%
05/01/2026$2.15$2.30$1.88 $2.00$34.27M$121.35M-7.16%
04/30/2026$1.63$2.17$1.48 $2.15$18.21M$130.72M+31.74%
04/29/2026$1.63$1.77$1.52 $1.63$17.21M—+0.12%
04/28/2026$1.54$1.88$1.43 $1.63$31.52M$99.22M+6.04%
04/27/2026$1.34$2.08$1.18 $1.54$52.45M$93.57M+14.77%
04/26/2026$1.11$2.12$1.11 $1.34$63.40M$81.47M+20.50%
04/25/2026$0.9400$1.36$0.9400 $1.11$20.08M$67.61M+18.30%
04/24/2026$0.9280$0.9440$0.9220 $0.9400$225.28K$57.15M+1.29%
04/23/2026$0.9350$0.9370$0.9130 $0.9280$364.83K$56.42M-0.75%
04/22/2026$0.9280$0.9560$0.9250 $0.9340$438.12K$56.79M+0.65%
04/21/2026$0.9130$0.9300$0.9060 $0.9270$242.76K—+1.53%
04/20/2026$0.8810$0.9250$0.8800 $0.9130$270.25K$55.51M+3.63%
04/19/2026$0.9130$0.9200$0.8780 $0.8800$313.52K—-3.61%
04/18/2026$0.9530$0.9640$0.9090 $0.9130$390.83K$55.51M-4.20%
04/17/2026$0.9370$0.9640$0.9220 $0.9540$706.66K$58.00M+1.81%
04/16/2026$0.9010$0.9490$0.8950 $0.9390$642.46K$57.09M+4.22%
04/15/2026$0.8840$0.9050$0.8780 $0.9000$194.41K$54.72M+1.81%
04/14/2026$0.9090$0.9100$0.8780 $0.8830$314.78K$53.69M-2.86%
04/13/2026$0.8670$0.9120$0.8610 $0.9090$190.07K$55.27M+4.84%
04/12/2026$0.9060$0.9140$0.8650 $0.8680$219.21K$52.77M-4.19%
04/11/2026$0.9090$0.9190$0.8950 $0.9070$243.43K—-0.22%
04/10/2026$0.8960$0.9270$0.8880 $0.9080$800.86K$55.21M+1.34%
04/09/2026$0.8860$0.9110$0.8790 $0.8940$538.61K—+0.90%
04/08/2026$0.9090$0.9110$0.8770 $0.8860$929.29K$53.87M-2.53%
04/07/2026$0.8420$0.9850$0.8330 $0.9100$4.93M$55.33M+8.08%
04/06/2026$0.8320$0.8740$0.8230 $0.8420$501.64K$51.19M+1.20%
04/05/2026$0.8280$0.8320$0.7990 $0.8310$140.12K$50.52M+0.36%
04/04/2026$0.8260$0.8370$0.8200 $0.8280$133.06K$50.34M+0.24%
04/03/2026$0.8360$0.8550$0.8230 $0.8250$749.88K$50.16M-1.32%
04/02/2026$0.8780$0.8780$0.8040 $0.8350$766.57K—-4.90%
04/01/2026$0.9000$0.9120$0.8700 $0.8780$1.21M$53.38M-2.44%
03/31/2026$0.8410$0.9050$0.8340 $0.9040$1.27M$54.96M+7.49%
03/30/2026$0.8270$0.8650$0.8240 $0.8400$176.15K$51.07M+1.57%
03/29/2026$0.8400$0.8590$0.8090 $0.8270$253.72K—-1.55%
03/28/2026$0.8560$0.8700$0.8360 $0.8390$234.03K$51.01M-1.99%
03/27/2026$0.8960$0.9050$0.8510 $0.8560$365.08K$52.04M-4.46%
03/26/2026$0.9500$0.9500$0.8910 $0.8960$344.70K$54.48M-5.68%
03/25/2026$0.9410$0.9500$0.9330 $0.9500$245.13K$57.76M+0.96%
03/24/2026$0.9430$0.9460$0.9180 $0.9410$310.93K—-0.21%
03/23/2026$0.9030$0.9540$0.8860 $0.9430$445.70K—+4.43%
03/22/2026$0.9110$0.9360$0.8900 $0.9020$334.44K—-0.99%
03/21/2026$0.9400$0.9450$0.9090 $0.9130$165.74K$55.51M-2.87%
03/20/2026$0.9250$0.9500$0.9110 $0.9400$343.11K$57.15M+1.62%
03/19/2026$0.9400$1.04$0.9010 $0.9250$2.54M$56.24M-1.60%
03/18/2026$0.9890$0.9990$0.9270 $0.9400$458.05K$57.15M-4.95%
03/17/2026$0.9850$1.01$0.9580 $0.9880$552.04K$60.07M+0.30%
03/16/2026$0.9610$0.9880$0.9430 $0.9850$710.06K—+2.50%
03/15/2026$0.9380$0.9690$0.9330 $0.9600$543.78K$58.37M+2.35%
03/14/2026$0.9360$0.9490$0.9160 $0.9380$687.17K$57.03M+0.21%
03/13/2026$0.9390$0.9690$0.9360 $0.9360$621.86K$56.91M-0.32%
03/12/2026$0.9350$0.9470$0.9150 $0.9380$484.34K$57.03M+0.32%
03/11/2026$0.9450$0.9470$0.9030 $0.9340$580.94K—-1.16%
03/10/2026$0.9220$0.9660$0.9170 $0.9450$723.46K$57.45M+2.49%
03/09/2026$0.8820$0.9740$0.8790 $0.9220$1.04M—+4.54%
03/08/2026$0.8970$0.9090$0.8700 $0.8810$582.30K$53.56M-1.78%
03/07/2026$0.9380$0.9390$0.8890 $0.8970$626.78K$54.54M-4.37%
03/06/2026$1.05$1.12$0.9260 $0.9370$3.30M—-10.85%
03/05/2026$0.8930$1.17$0.8890 $1.05$9.28M$63.90M+17.69%
03/04/2026$0.8630$0.9280$0.8490 $0.8930$630.99K$54.29M+3.48%
03/03/2026$0.8670$0.8900$0.8350 $0.8630$578.28K—-0.46%
03/02/2026$0.8690$0.9060$0.8560 $0.8670$560.05K$52.71M-0.23%
03/01/2026$0.9040$0.9170$0.8530 $0.8670$464.93K$52.71M-4.09%
02/28/2026$0.8900$0.9140$0.8400 $0.9030$858.22K$54.90M+1.46%
02/27/2026$0.9050$0.9220$0.8770 $0.8910$518.20K$54.17M-1.55%
02/26/2026$0.9530$0.9600$0.8850 $0.9050$719.22K—-5.04%
02/25/2026$0.9160$1.23$0.8910 $0.9540$2.25M$58.00M+4.15%
02/24/2026$0.9670$1.04$0.9060 $0.9170$1.67M—-5.17%
02/23/2026$1.01$1.01$0.9370 $0.9670$1.32M—-4.64%
02/22/2026$1.07$1.12$0.9980 $1.02$1.57M—-4.96%
02/21/2026$1.16$1.16$1.06 $1.07$2.03M—-7.85%
02/20/2026$1.28$1.32$1.12 $1.16$2.94M—-9.18%
02/19/2026$1.33$1.45$1.11 $1.27$10.81M—-4.21%
02/18/2026$1.25$1.50$1.16 $1.33$14.84M—+6.99%
02/17/2026$0.8000$1.42$0.7970 $1.25$29.03M—+55.88%
02/16/2026$0.7820$0.8060$0.7760 $0.7990$268.47K$48.58M+2.17%
02/15/2026$0.8240$0.8310$0.7740 $0.7810$195.08K$47.48M-5.22%
02/14/2026$0.7920$0.8320$0.7850 $0.8240$210.44K$50.10M+4.04%
02/13/2026$0.7490$0.7960$0.7320 $0.7940$253.90K$48.27M+6.01%
02/12/2026$0.7400$0.7790$0.7370 $0.7470$216.86K$45.42M+0.95%
02/11/2026$0.7580$0.7660$0.7260 $0.7400$124.89K$44.99M-2.37%
02/10/2026$0.7730$0.7750$0.7470 $0.7570$106.72K$46.02M-2.07%
02/09/2026$0.7780$0.7860$0.7470 $0.7730$110.74K$47.00M-0.64%
02/08/2026$0.8060$0.8060$0.7730 $0.7780$132.29K$47.30M-3.47%
02/07/2026$0.8010$0.8100$0.7700 $0.8070$251.85K$49.06M+0.75%
02/06/2026$0.7260$0.8160$0.6500 $0.8000$632.33K$48.64M+10.19%
02/05/2026$0.8600$0.9120$0.7210 $0.7250$1.11M$44.08M-15.70%
02/04/2026$0.8790$0.8990$0.8300 $0.8590$231.48K$52.23M-2.28%
02/03/2026$0.9060$0.9130$0.8460 $0.8780$260.81K$53.38M-3.09%
02/02/2026$0.8680$0.9100$0.8450 $0.9060$260.65K$55.08M+4.38%
02/01/2026$0.8900$0.9190$0.8490 $0.8650$220.73K$52.59M-2.81%
01/31/2026$0.9960$0.9970$0.8110 $0.8890$719.67K$54.05M-10.74%
01/30/2026$1.02$1.02$0.9720 $0.9950$461.34K$60.49M-2.45%
01/29/2026$1.08$1.08$0.9920 $1.02$397.42K$62.01M-5.38%
01/28/2026$1.07$1.12$1.06 $1.08$475.50K$65.48M+0.65%
01/27/2026$1.08$1.08$1.04 $1.07$312.08K$64.99M-0.74%
01/26/2026$1.03$1.13$1.03 $1.08$1.37M$65.54M+4.26%
01/25/2026$1.06$1.18$1.01 $1.04$1.85M$62.99M-2.54%
01/24/2026$1.05$1.07$1.05 $1.06$183.63K$64.63M+1.05%
01/23/2026$1.06$1.08$1.04 $1.05$155.55K$63.84M-0.66%
01/22/2026$1.07$1.08$1.05 $1.06$82.33K$64.26M-1.40%
01/21/2026$1.04$1.09$1.04 $1.07$223.41K$65.05M+2.69%
01/20/2026$1.10$1.10$1.03 $1.04$226.99K$63.41M-4.84%
01/19/2026$1.12$1.12$1.02 $1.10$455.37K$66.64M-1.88%
01/18/2026$1.16$1.20$1.12 $1.12$422.56K$67.91M-3.62%
01/17/2026$1.17$1.18$1.16 $1.16$161.82K$70.53M-1.19%
01/16/2026$1.15$1.18$1.12 $1.17$215.62K$71.38M+1.82%
01/15/2026$1.21$1.21$1.13 $1.15$406.28K$70.04M-4.79%
01/14/2026$1.23$1.24$1.20 $1.21$459.68K$73.57M-1.22%
01/13/2026$1.16$1.24$1.15 $1.22$639.17K$74.36M+5.80%
01/12/2026$1.17$1.20$1.14 $1.16$562.08K$70.28M-1.28%
01/11/2026$1.17$1.19$1.16 $1.17$126.01K$71.13M-0.09%
01/10/2026$1.19$1.19$1.17 $1.17$227.59K$71.26M-1.10%
01/09/2026$1.20$1.23$1.17 $1.19$890.49K$72.05M-0.84%
01/08/2026$1.19$1.23$1.16 $1.19$606.45K—+0.08%
01/07/2026$1.22$1.22$1.17 $1.19$726.86K$72.53M-2.53%
01/06/2026$1.23$1.24$1.19 $1.22$2.01M$74.36M-0.73%
01/05/2026$1.16$1.36$1.16 $1.23$6.64M$74.90M+6.48%
01/04/2026$1.12$1.17$1.12 $1.16$764.72K$70.28M+2.94%
01/03/2026$1.13$1.13$1.10 $1.12$521.39K$68.28M-0.35%
01/02/2026$1.10$1.13$1.09 $1.13$1.10M$68.46M+2.09%
01/01/2026$1.07$1.10$1.06 $1.10$392.52K$67.00M+2.89%
12/31/2025$1.10$1.12$1.06 $1.07$563.97K$64.99M-2.73%
12/30/2025$1.11$1.11$1.08 $1.10$417.09K$66.76M-0.63%
12/29/2025$1.13$1.15$1.10 $1.11$669.15K$67.18M-2.21%
12/28/2025$1.13$1.14$1.10 $1.13$560.69K$68.76M-0.26%
12/27/2025$1.11$1.14$1.10 $1.13$513.60K$68.95M+2.25%
12/26/2025$1.11$1.14$1.09 $1.11$647.05K$67.55M+0.27%
12/25/2025$1.12$1.14$1.10 $1.11$544.71K$67.30M-0.98%
12/24/2025$1.14$1.16$1.09 $1.12$708.94K$68.03M-1.50%
12/23/2025$1.15$1.20$1.10 $1.14$2.60M—-1.05%
12/22/2025$1.09$1.27$1.07 $1.15$6.62M$69.68M+5.52%
12/21/2025$1.08$1.13$1.05 $1.08$1.04M—+0.09%
12/20/2025$1.09$1.10$1.07 $1.08$479.52K—-0.91%
12/19/2025$1.05$1.10$1.03 $1.09$570.62K$66.51M+4.49%
12/18/2025$1.11$1.13$1.04 $1.05$1.38M—-5.68%
12/17/2025$1.09$1.18$1.06 $1.11$2.73M—+1.37%
12/16/2025$1.06$1.30$1.04 $1.10$3.22M—+3.69%
12/15/2025$1.09$1.10$1.01 $1.06$823.18K$64.14M-2.85%
12/14/2025$1.15$1.15$1.07 $1.08$451.07K—-5.74%
12/13/2025$1.14$1.16$1.13 $1.15$340.52K$69.92M+0.52%
12/12/2025$1.17$1.28$1.12 $1.14$1.55M—-2.47%
12/11/2025$1.24$1.24$1.15 $1.17$1.01M—-5.80%
12/10/2025$1.28$1.30$1.24 $1.24$681.88K$75.51M-3.20%
12/09/2025$1.27$1.31$1.25 $1.28$821.10K$78.00M+1.18%
12/08/2025$1.28$1.31$1.26 $1.27$721.63K—-0.63%
12/07/2025$1.31$1.35$1.24 $1.28$1.51M$77.58M-2.89%
12/06/2025$1.29$1.45$1.26 $1.32$4.33M$80.01M+2.17%
12/05/2025$1.39$1.40$1.26 $1.29$2.25M—-7.39%
12/04/2025$1.32$1.41$1.26 $1.39$6.32M$84.69M+5.53%
12/03/2025$1.31$1.36$1.29 $1.32$1.39M$80.19M+0.46%
12/02/2025$1.26$1.43$1.24 $1.32$6.92M—+4.45%
12/01/2025$1.29$1.30$1.16 $1.26$2.60M—-2.33%
11/30/2025$1.42$1.49$1.29 $1.29$7.29M—-9.03%
11/29/2025$1.35$1.66$1.26 $1.42$14.32M—+4.66%
11/28/2025$1.41$1.49$1.23 $1.36$10.18M—-4.04%
11/27/2025$1.10$1.99$1.09 $1.42$48.17M—+28.87%
11/26/2025$1.09$1.11$1.05 $1.10$245.68K—+0.73%
11/25/2025$1.12$1.12$1.07 $1.09$236.33K—-2.24%
11/24/2025$1.08$1.13$1.06 $1.11$388.07K—+2.87%
11/23/2025$1.08$1.10$1.07 $1.08$246.09K—+0.37%
11/22/2025$1.12$1.15$1.06 $1.08$760.11K$52.26M-3.75%
11/21/2025$1.13$1.15$1.02 $1.12$879.72K—-0.80%
11/20/2025$1.17$1.20$1.12 $1.13$430.01K—-3.84%
11/19/2025$1.22$1.22$1.12 $1.17$397.34K—-3.54%
11/18/2025$1.21$1.24$1.20 $1.22$287.18K—+0.16%
11/17/2025$1.25$1.28$1.19 $1.21$320.32K—-2.80%
11/16/2025$1.30$1.32$1.23 $1.25$355.95K—-3.62%
11/15/2025$1.28$1.33$1.28 $1.30$235.16K—+1.17%
11/14/2025$1.33$1.34$1.26 $1.28$485.32K—-3.46%
11/13/2025$1.37$1.40$1.32 $1.33$685.40K$64.64M-3.13%
11/12/2025$1.38$1.44$1.35 $1.37$546.08K—-0.80%
11/11/2025$1.50$1.53$1.38 $1.38$568.58K—-7.99%
11/10/2025$1.48$1.54$1.47 $1.50$454.36K—+1.63%
11/09/2025$1.47$1.51$1.41 $1.48$655.31K—+0.75%

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

All sections