CoinXview PortfolioApp
EN
Coin: 1,257Exchanges: 22Market cap: $2.76T +3.73%Vol 24h: $31.97BDominance: BTC 58.7% ETH 10.8%ETH gas: 0.05 gweiFear & Greed: 64/100

Ovr (OVR) price history

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

Monthly returns OVR

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-22%-17%+22%+0.0%-12%-19%-11%+28%+17%-23%+2.2%—-41%
2025-37%-30%-18%+3.6%-2.9%-28%+69%-15%+13%-30%-37%-16%-84%
2024+34%+40%-15%-28%+1.9%-32%-21%-22%+6.7%-5.3%+62%+29%+3%
2023-4.7%+17%-17%+3.3%+122%-50%-19%-17%-2.9%-4.1%+27%+12%-5%
2022-24%-8.4%-11%-11%-21%-20%-5.2%-5.5%-7.0%-12%-32%-23%-87%
2021———-45%-35%-17%+0.5%+4.2%-26%+127%+98%-17%-14%
Monthly average-11%+0.3%-7.7%-13%+8.9%-28%+2.1%-4.5%+0.1%+8.8%+24%-3.0%
Up years1/52/51/52/62/60/62/62/63/61/63/52/5

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
11/04/2026$0.02896$0.02976$0.02827 $0.02975$37.86K$2.61M+2.73%
11/03/2026$0.02886$0.02980$0.02835 $0.02896$106.02K$2.54M+0.35%
11/02/2026$0.02899$0.02985$0.02870 $0.02886$82.70K$2.53M-0.45%
11/01/2026$0.02912$0.02939$0.02876 $0.02899$56.09K$2.55M-0.45%
10/31/2026$0.02876$0.02915$0.02875 $0.02912$49.04K$2.56M+1.25%
10/30/2026$0.02906$0.02911$0.02783 $0.02876$98.41K$2.52M-1.03%
10/29/2026$0.03086$0.03095$0.02903 $0.02906$78.85K$2.55M-5.83%
10/28/2026$0.03095$0.03147$0.03030 $0.03086$166.63K$2.71M-0.29%
10/27/2026$0.03061$0.03100$0.03015 $0.03095$56.37K$2.72M+1.11%
10/26/2026$0.03138$0.03146$0.03000 $0.03061$63.64K$2.69M-2.45%
10/25/2026$0.03222$0.03229$0.03133 $0.03138$53.96K$2.75M-2.61%
10/24/2026$0.03295$0.03296$0.03165 $0.03222$60.00K$2.83M-2.22%
10/23/2026$0.03299$0.03360$0.03268 $0.03295$92.93K$2.89M-0.12%
10/22/2026$0.03448$0.03451$0.03275 $0.03299$63.99K$2.90M-4.32%
10/21/2026$0.03440$0.03509$0.03359 $0.03448$111.70K$3.03M+0.23%
10/20/2026$0.03358$0.03441$0.03312 $0.03440$121.58K$3.02M+2.44%
10/19/2026$0.03330$0.03411$0.03320 $0.03358$216.36K$2.95M+0.84%
10/18/2026$0.03377$0.03441$0.03245 $0.03330$125.29K$2.92M-1.39%
10/17/2026$0.03424$0.03427$0.03368 $0.03377$54.92K$2.96M-1.37%
10/16/2026$0.03424$0.03441$0.03370 $0.03424$56.61K$3.01M+0.00%
10/15/2026$0.03327$0.03597$0.03242 $0.03424$76.64K$3.01M+2.92%
10/14/2026$0.03434$0.03450$0.03312 $0.03327$62.44K$2.92M-3.12%
10/13/2026$0.03331$0.03449$0.03283 $0.03434$61.41K$3.01M+3.09%
10/12/2026$0.03471$0.03508$0.03326 $0.03331$67.38K$2.92M-4.03%
10/11/2026$0.03583$0.03584$0.03387 $0.03471$60.98K$3.05M-3.13%
10/10/2026$0.03539$0.03590$0.03539 $0.03583$57.66K$3.15M+1.24%
10/09/2026$0.03567$0.03600$0.03534 $0.03539$59.40K$3.11M-0.78%
10/08/2026$0.03730$0.03777$0.03531 $0.03567$71.69K$3.13M-4.37%
10/07/2026$0.03955$0.03960$0.03722 $0.03730$130.13K$3.27M-5.69%
10/06/2026$0.04000$0.04014$0.03955 $0.03955$73.81K$3.47M-1.12%
10/05/2026$0.04058$0.04058$0.03956 $0.04000$65.86K$3.51M-1.43%
10/04/2026$0.04106$0.04133$0.03961 $0.04058$141.66K$3.56M-1.17%
10/03/2026$0.04058$0.04165$0.04002 $0.04106$165.23K$3.60M+1.18%
10/02/2026$0.04122$0.04209$0.04048 $0.04058$108.52K$3.56M-1.55%
10/01/2026$0.03769$0.04400$0.03747 $0.04122$132.64K—+9.37%
09/30/2026$0.03586$0.03810$0.03507 $0.03769$127.45K—+5.10%
09/29/2026$0.03677$0.03677$0.03486 $0.03586$137.18K—-2.47%
09/28/2026$0.03725$0.03797$0.03522 $0.03677$216.04K—-1.29%
09/27/2026$0.03682$0.03810$0.03680 $0.03725$63.89K—+1.17%
09/26/2026$0.03632$0.03688$0.03627 $0.03682$54.24K—+1.38%
09/25/2026$0.03538$0.03633$0.03537 $0.03632$56.02K—+2.66%
09/24/2026$0.03526$0.03541$0.03464 $0.03538$55.93K—+0.34%
09/23/2026$0.03662$0.03691$0.03468 $0.03526$59.49K—-3.71%
09/22/2026$0.03648$0.03671$0.03550 $0.03662$57.99K—+0.38%
09/21/2026$0.03443$0.03688$0.03443 $0.03648$60.70K—+5.95%
09/20/2026$0.03423$0.03453$0.03339 $0.03443$55.45K—+0.58%
09/19/2026$0.03409$0.03464$0.03400 $0.03423$57.41K—+0.41%
09/18/2026$0.03209$0.03450$0.03193 $0.03409$59.78K—+6.23%
09/17/2026$0.03194$0.03300$0.03193 $0.03209$65.02K—+0.47%
09/16/2026$0.03177$0.03200$0.03142 $0.03194$58.54K—+0.54%
09/15/2026$0.03313$0.03322$0.03140 $0.03177$62.54K—-4.11%
09/14/2026$0.03291$0.03420$0.03283 $0.03313$64.17K—+0.67%
09/13/2026$0.03353$0.03371$0.03257 $0.03291$60.61K—-1.85%
09/12/2026$0.03332$0.03375$0.03331 $0.03353$57.07K—+0.63%
09/11/2026$0.03291$0.03495$0.03289 $0.03332$63.09K—+1.25%
09/10/2026$0.03328$0.03357$0.03260 $0.03291$54.21K—-1.11%
09/09/2026$0.03368$0.03416$0.03311 $0.03328$54.16K—-1.19%
09/08/2026$0.03353$0.03395$0.03311 $0.03368$53.30K—+0.45%
09/07/2026$0.03338$0.03360$0.03291 $0.03353$54.06K—+0.45%
09/06/2026$0.03270$0.03339$0.03238 $0.03338$56.10K—+2.08%
09/05/2026$0.03233$0.03272$0.03201 $0.03270$55.76K—+1.14%
09/04/2026$0.03295$0.03354$0.03222 $0.03233$61.77K—-1.88%
09/03/2026$0.03136$0.03321$0.03116 $0.03295$55.15K—+5.07%
09/02/2026$0.03165$0.03177$0.03097 $0.03136$52.19K—-0.92%
09/01/2026$0.03225$0.03258$0.03111 $0.03165$57.96K—-1.86%
08/31/2026$0.03191$0.03230$0.03162 $0.03225$58.59K—+1.07%
08/30/2026$0.03254$0.03355$0.03171 $0.03191$54.62K—-1.94%
08/29/2026$0.03225$0.03260$0.03210 $0.03254$56.77K—+0.90%
08/28/2026$0.03353$0.03368$0.03211 $0.03225$59.81K—-3.82%
08/27/2026$0.03413$0.03455$0.03337 $0.03353$59.26K—-1.76%
08/26/2026$0.03302$0.03418$0.03299 $0.03413$55.41K—+3.36%
08/25/2026$0.03259$0.03347$0.03247 $0.03302$58.02K—+1.32%
08/24/2026$0.03225$0.03319$0.03182 $0.03259$63.65K—+1.05%
08/23/2026$0.03166$0.03246$0.03096 $0.03225$60.56K—+1.86%
08/22/2026$0.03259$0.03275$0.03145 $0.03166$59.93K—-2.85%
08/21/2026$0.02985$0.03281$0.02980 $0.03259$67.26K—+9.18%
08/20/2026$0.02921$0.03027$0.02869 $0.02985$67.37K—+2.19%
08/19/2026$0.02673$0.02973$0.02655 $0.02921$67.84K—+9.28%
08/18/2026$0.02641$0.02679$0.02626 $0.02673$57.18K—+1.21%
08/17/2026$0.02562$0.02648$0.02555 $0.02641$75.08K—+3.08%
08/16/2026$0.02551$0.02666$0.02543 $0.02562$63.14K—+0.43%
08/15/2026$0.02554$0.02681$0.02534 $0.02551$78.63K—-0.12%
08/14/2026$0.02589$0.02594$0.02456 $0.02554$63.35K—-1.35%
08/13/2026$0.02593$0.02620$0.02571 $0.02589$58.22K—-0.15%
08/12/2026$0.02594$0.02641$0.02580 $0.02593$60.80K—-0.04%
08/11/2026$0.02619$0.02637$0.02564 $0.02594$58.31K—-0.95%
08/10/2026$0.02657$0.02683$0.02571 $0.02619$58.05K—-1.43%
08/09/2026$0.02610$0.02676$0.02592 $0.02657$61.25K—+1.80%
08/08/2026$0.02587$0.02618$0.02565 $0.02610$57.55K—+0.89%
08/07/2026$0.02600$0.02647$0.02577 $0.02587$61.22K—-0.50%
08/06/2026$0.02599$0.02624$0.02583 $0.02600$59.98K—+0.04%
08/05/2026$0.02558$0.02650$0.02503 $0.02599$84.50K—+1.60%
08/04/2026$0.02499$0.02640$0.02474 $0.02558$97.17K—+2.36%
08/03/2026$0.02526$0.02539$0.02472 $0.02499$63.42K—-1.07%
08/02/2026$0.02495$0.02551$0.02484 $0.02526$60.00K—+1.24%
08/01/2026$0.02524$0.02533$0.02476 $0.02495$59.82K—-1.15%
07/31/2026$0.02605$0.02623$0.02486 $0.02524$85.52K—-3.11%
07/30/2026$0.02563$0.02646$0.02539 $0.02605$114.67K—+1.64%
07/29/2026$0.02801$0.02830$0.02373 $0.02563$130.15K—-8.50%
07/28/2026$0.02971$0.02971$0.02781 $0.02801$100.37K—-5.72%
07/27/2026$0.03025$0.03356$0.02961 $0.02971$103.12K—-1.79%
07/26/2026$0.02886$0.03190$0.02860 $0.03025$91.79K—+4.82%
07/25/2026$0.02827$0.02888$0.02811 $0.02886$64.81K—+2.09%
07/24/2026$0.02859$0.02887$0.02812 $0.02827$67.13K—-1.12%
07/23/2026$0.02919$0.02930$0.02840 $0.02859$66.39K—-2.06%
07/22/2026$0.02890$0.02946$0.02861 $0.02919$73.73K—+1.00%
07/21/2026$0.02831$0.03312$0.02820 $0.02890$119.39K—+2.08%
07/20/2026$0.02829$0.02945$0.02771 $0.02831$112.66K—+0.07%
07/19/2026$0.02806$0.02829$0.02777 $0.02829$146.87K—+0.82%
07/18/2026$0.02816$0.02902$0.02713 $0.02806$92.92K—-0.36%
07/17/2026$0.02934$0.02935$0.02816 $0.02816$67.66K—-4.02%
07/16/2026$0.02853$0.03018$0.02710 $0.02934$120.16K—+2.84%
07/15/2026$0.02951$0.03038$0.02823 $0.02853$160.28K—-3.32%
07/14/2026$0.02980$0.03099$0.02937 $0.02951$114.24K—-0.97%
07/13/2026$0.02951$0.03133$0.02900 $0.02980$136.60K—+0.98%
07/12/2026$0.03050$0.03572$0.02929 $0.02951$173.74K—-3.25%
07/11/2026$0.03152$0.04200$0.02977 $0.03050$161.33K—-3.24%
07/10/2026$0.03121$0.03840$0.03029 $0.03152$117.78K—+0.99%
07/09/2026$0.03106$0.03450$0.02700 $0.03121$111.66K—+0.48%
07/08/2026$0.03188$0.03291$0.03048 $0.03106$85.04K—-2.57%
07/07/2026$0.03284$0.03284$0.03169 $0.03188$90.36K—-2.92%
07/06/2026$0.03242$0.03499$0.03154 $0.03284$121.67K—+1.30%
07/05/2026$0.03283$0.03499$0.03074 $0.03242$109.96K—-1.25%
07/04/2026$0.03241$0.03334$0.03160 $0.03283$99.81K—+1.30%
07/03/2026$0.03019$0.03975$0.02863 $0.03241$540.73K—+7.35%
07/02/2026$0.02833$0.03600$0.02687 $0.03019$731.09K—+6.57%
07/01/2026$0.02847$0.02989$0.02800 $0.02833$263.96K—-0.49%
06/30/2026$0.02980$0.03037$0.02803 $0.02847$263.14K—-4.46%
06/29/2026$0.02950$0.03023$0.02908 $0.02980$197.56K—+1.02%
06/28/2026$0.02958$0.03001$0.02919 $0.02950$183.39K—-0.27%
06/27/2026$0.02972$0.04560$0.02928 $0.02958$195.62K—-0.47%
06/26/2026$0.02971$0.03170$0.02938 $0.02972$232.56K—+0.03%
06/25/2026$0.03038$0.03174$0.02934 $0.02971$431.84K—-2.21%
06/24/2026$0.03203$0.03350$0.02954 $0.03038$629.15K—-5.15%
06/23/2026$0.03366$0.03367$0.03027 $0.03203$442.01K—-4.84%
06/22/2026$0.03385$0.03496$0.03258 $0.03366$215.06K—-0.56%
06/21/2026$0.03508$0.03586$0.03366 $0.03385$404.17K—-3.51%
06/20/2026$0.03582$0.03730$0.03482 $0.03508$453.18K—-2.07%
06/19/2026$0.03492$0.03800$0.03359 $0.03582$527.66K—+2.58%
06/18/2026$0.03703$0.03921$0.03420 $0.03492$297.76K—-5.70%
06/17/2026$0.03752$0.03860$0.03593 $0.03703$81.91K—-1.31%
06/16/2026$0.03770$0.04500$0.03680 $0.03752$285.93K—-0.48%
06/15/2026$0.03420$0.03880$0.03380 $0.03770$135.37K—+10.23%
06/14/2026$0.03430$0.03490$0.03320 $0.03420$101.34K—-0.29%
06/13/2026$0.03390$0.03470$0.03350 $0.03430$100.12K—+1.18%
06/12/2026$0.03420$0.03500$0.03340 $0.03390$102.40K—-0.88%
06/11/2026$0.03230$0.03460$0.03190 $0.03420$105.79K—+5.88%
06/10/2026$0.03330$0.03330$0.03190 $0.03230$99.55K—-3.00%
06/09/2026$0.02880$0.03330$0.02830 $0.03330$97.57K—+15.63%
06/08/2026$0.02860$0.02940$0.02820 $0.02880$86.50K—+0.70%
06/07/2026$0.02720$0.02920$0.02700 $0.02860$74.27K—+5.15%
06/06/2026$0.02770$0.02850$0.02680 $0.02720$53.18K—-1.81%
06/05/2026$0.03090$0.03120$0.02730 $0.02770$57.05K—-10.36%
06/04/2026$0.03240$0.03240$0.03050 $0.03090$53.02K—-4.63%
06/03/2026$0.03330$0.03340$0.03200 $0.03240$53.48K—-2.70%
06/02/2026$0.03470$0.03530$0.03300 $0.03330$50.16K—-4.03%
06/01/2026$0.03530$0.03570$0.03470 $0.03470$52.97K—-1.70%
05/31/2026$0.03540$0.03580$0.03530 $0.03530$52.05K—-0.28%
05/30/2026$0.03550$0.03560$0.03510 $0.03540$50.51K—-0.28%
05/29/2026$0.03520$0.03580$0.03470 $0.03550$58.61K—+0.85%
05/28/2026$0.03600$0.03620$0.03460 $0.03520$54.55K—-2.22%
05/27/2026$0.03640$0.03690$0.03560 $0.03600$54.34K—-1.10%
05/26/2026$0.03760$0.03810$0.03600 $0.03640$54.25K—-3.19%
05/25/2026$0.03610$0.03840$0.03520 $0.03760$53.17K—+4.16%
05/24/2026$0.03590$0.03640$0.03530 $0.03610$58.15K—+0.56%
05/23/2026$0.03680$0.03680$0.03520 $0.03590$56.44K—-2.45%
05/22/2026$0.03610$0.03690$0.03610 $0.03680$54.07K—+1.94%
05/21/2026$0.03540$0.03640$0.03490 $0.03610$53.91K—+1.98%
05/20/2026$0.03460$0.03560$0.03370 $0.03540$57.07K—+2.31%
05/19/2026$0.03500$0.03540$0.03370 $0.03460$54.09K—-1.14%
05/18/2026$0.03550$0.03600$0.03470 $0.03500$56.85K—-1.41%
05/17/2026$0.03560$0.03650$0.03500 $0.03550$54.21K—-0.28%
05/16/2026$0.03660$0.03720$0.03500 $0.03560$54.00K—-2.73%
05/15/2026$0.03800$0.03870$0.03530 $0.03660$56.83K—-3.68%
05/14/2026$0.03690$0.03840$0.03660 $0.03800$57.18K—+2.98%
05/13/2026$0.03820$0.03880$0.03630 $0.03690$55.08K—-3.40%
05/12/2026$0.03780$0.03850$0.03600 $0.03820$53.50K—+1.06%
05/11/2026$0.03890$0.03900$0.03480 $0.03780$56.89K—-2.83%
05/10/2026$0.03870$0.04010$0.03840 $0.03890$57.32K—+0.52%
05/09/2026$0.03930$0.03940$0.03870 $0.03870$54.85K—-1.53%
05/08/2026$0.03800$0.04000$0.03690 $0.03930$58.11K—+3.42%
05/07/2026$0.03830$0.03840$0.03730 $0.03800$61.40K—-0.78%
05/06/2026$0.03880$0.03960$0.03760 $0.03830$67.96K—-1.29%
05/05/2026$0.03780$0.04100$0.03740 $0.03880$63.55K—+2.65%
05/04/2026$0.04090$0.04130$0.03720 $0.03780$70.61K—-7.58%
05/03/2026$0.04180$0.04290$0.04060 $0.04090$61.98K—-2.15%
05/02/2026$0.04040$0.04200$0.03980 $0.04180$56.27K—+3.47%
05/01/2026$0.04010$0.04100$0.04010 $0.04040$60.68K—+0.75%
04/30/2026$0.04040$0.04040$0.03990 $0.04010$53.43K—-0.74%
04/29/2026$0.04310$0.04360$0.03950 $0.04040$61.73K—-6.26%
04/28/2026$0.04220$0.04400$0.04160 $0.04310$58.42K—+2.13%
04/27/2026$0.04420$0.04490$0.04210 $0.04220$62.07K—-4.52%
04/26/2026$0.04270$0.04430$0.04230 $0.04420$58.80K—+3.51%
04/25/2026$0.04280$0.04400$0.04200 $0.04270$57.70K—-0.23%
04/24/2026$0.04330$0.04340$0.04240 $0.04280$58.34K—-1.15%
04/23/2026$0.04310$0.04510$0.03990 $0.04330$71.85K—+0.46%
04/22/2026$0.04280$0.04410$0.04270 $0.04310$65.01K—+0.70%
04/21/2026$0.04300$0.04350$0.04250 $0.04280$62.89K—-0.47%
04/20/2026$0.04280$0.04340$0.04190 $0.04300$63.58K—+0.47%
04/19/2026$0.04300$0.04500$0.04090 $0.04280$65.10K—-0.47%
04/18/2026$0.04430$0.04430$0.04270 $0.04300$56.07K—-2.93%
04/17/2026$0.04350$0.04460$0.04310 $0.04430$61.70K—+1.84%
04/16/2026$0.04550$0.04560$0.04190 $0.04350$79.86K—-4.40%
04/15/2026$0.04500$0.04670$0.04460 $0.04550$98.97K—+1.11%
04/14/2026$0.04290$0.04750$0.04250 $0.04500$103.39K—+4.90%
04/13/2026$0.04070$0.04330$0.04020 $0.04290$100.19K—+5.41%
04/12/2026$0.04280$0.04280$0.04050 $0.04070$99.89K—-4.91%
04/11/2026$0.04040$0.04330$0.04030 $0.04280$100.00K—+5.94%
04/10/2026$0.03950$0.04100$0.03890 $0.04040$99.65K—+2.28%
04/09/2026$0.03940$0.04010$0.03870 $0.03950$101.76K—+0.25%
04/08/2026$0.04100$0.04140$0.03930 $0.03940$98.89K—-3.90%
04/07/2026$0.03970$0.04120$0.03850 $0.04100$101.96K—+3.27%
04/06/2026$0.03920$0.04160$0.03920 $0.03970$99.38K—+1.28%
04/05/2026$0.03870$0.03930$0.03800 $0.03920$99.89K—+1.29%
04/04/2026$0.03870$0.03920$0.03800 $0.03870$100.67K—+0.00%
04/03/2026$0.03950$0.03970$0.03850 $0.03870$100.07K—-2.03%
04/02/2026$0.04100$0.04110$0.03830 $0.03950$100.58K—-3.66%
04/01/2026$0.04010$0.04120$0.03960 $0.04100$99.58K—+2.24%
03/31/2026$0.03850$0.04030$0.03750 $0.04010$101.85K—+4.16%
03/30/2026$0.03840$0.04030$0.03830 $0.03850$102.26K—+0.26%
03/29/2026$0.03830$0.03910$0.03770 $0.03840$100.11K—+0.26%
03/28/2026$0.03800$0.03920$0.03780 $0.03830$100.68K—+0.79%
03/27/2026$0.04000$0.04020$0.03730 $0.03800$100.02K—-5.00%
03/26/2026$0.04210$0.04210$0.03940 $0.04000$100.92K—-4.99%
03/25/2026$0.04350$0.04370$0.04160 $0.04210$99.23K—-3.22%
03/24/2026$0.04300$0.04380$0.04160 $0.04350$101.95K—+1.16%
03/23/2026$0.04410$0.04560$0.04250 $0.04300$100.37K—-2.49%
03/22/2026$0.04430$0.04450$0.04390 $0.04410$99.82K—-0.45%
03/21/2026$0.04470$0.04510$0.04410 $0.04430$100.11K—-0.89%
03/20/2026$0.04500$0.04500$0.04460 $0.04470$100.04K—-0.67%
03/19/2026$0.04490$0.04540$0.04450 $0.04500$101.28K—+0.22%
03/18/2026$0.04380$0.04860$0.04360 $0.04490$100.17K—+2.51%
03/17/2026$0.04300$0.04460$0.04290 $0.04380$99.52K—+1.86%
03/16/2026$0.03560$0.04370$0.03550 $0.04300$100.64K—+20.79%
03/15/2026$0.03570$0.03580$0.03560 $0.03560$100.26K—-0.28%
03/14/2026$0.03610$0.03610$0.03560 $0.03570$99.62K—-1.11%
03/13/2026$0.03450$0.03700$0.03300 $0.03610$100.58K—+4.64%
03/12/2026$0.03430$0.03770$0.03390 $0.03450$95.79K—+0.58%
03/11/2026$0.03460$0.03460$0.03420 $0.03430$100.48K—-0.87%
03/10/2026$0.03470$0.03470$0.03430 $0.03460$100.14K—-0.29%
03/09/2026$0.03450$0.03500$0.03340 $0.03470$102.30K—+0.58%
03/08/2026$0.03470$0.03470$0.03410 $0.03450$99.76K—-0.58%
03/07/2026$0.03470$0.03470$0.03460 $0.03470$99.96K—+0.00%
03/06/2026$0.03590$0.03610$0.03440 $0.03470$105.54K—-3.34%
03/05/2026$0.03640$0.03640$0.03560 $0.03590$91.43K—-1.37%
03/04/2026$0.03440$0.04030$0.03430 $0.03640$107.18K—+5.81%
03/03/2026$0.03510$0.03530$0.03430 $0.03440$88.48K—-1.99%
03/02/2026$0.03390$0.03680$0.03270 $0.03510$100.19K—+3.54%
03/01/2026$0.03280$0.04630$0.02690 $0.03390$100.14K—+3.35%
02/28/2026$0.03270$0.03450$0.03110 $0.03280$99.90K—+0.31%
02/27/2026$0.03310$0.03860$0.03070 $0.03270$99.98K—-1.21%
02/26/2026$0.03430$0.03530$0.03180 $0.03310$101.06K—-3.50%
02/25/2026$0.03130$0.03520$0.03120 $0.03430$102.56K—+9.58%
02/24/2026$0.03110$0.03180$0.03080 $0.03130$97.55K—+0.64%
02/23/2026$0.03260$0.03270$0.03090 $0.03110$101.17K—-4.60%
02/22/2026$0.03260$0.03290$0.03240 $0.03260$100.70K—+0.00%
02/21/2026$0.03180$0.03270$0.03170 $0.03260$100.05K—+2.52%
02/20/2026$0.03150$0.03210$0.03140 $0.03180$100.24K—+0.95%
02/19/2026$0.03180$0.03190$0.03140 $0.03150$105.18K—-0.94%
02/18/2026$0.03250$0.03290$0.03170 $0.03180$100.78K—-2.15%
02/17/2026$0.03240$0.03260$0.03180 $0.03250$92.31K—+0.31%
02/16/2026$0.03200$0.03280$0.03190 $0.03240$106.27K—+1.25%
02/15/2026$0.03410$0.03420$0.03190 $0.03200$92.47K—-6.16%
02/14/2026$0.03290$0.03430$0.03260 $0.03410$99.88K—+3.65%
02/13/2026$0.03160$0.03290$0.03140 $0.03290$104.74K—+4.11%
02/12/2026$0.03170$0.03240$0.03120 $0.03160$96.49K—-0.32%
02/11/2026$0.03350$0.03370$0.03120 $0.03170$99.59K—-5.37%
02/10/2026$0.03510$0.03540$0.03330 $0.03350$99.77K—-4.56%
02/09/2026$0.03500$0.03540$0.03360 $0.03510$100.65K—+0.29%
02/08/2026$0.03470$0.03580$0.03450 $0.03500$99.50K—+0.86%
02/07/2026$0.03380$0.03490$0.03260 $0.03470$100.05K—+2.66%
02/06/2026$0.03020$0.03410$0.02920 $0.03380$99.83K—+11.92%
02/05/2026$0.03530$0.03540$0.02980 $0.03020$100.42K—-14.45%
02/04/2026$0.03740$0.03800$0.03490 $0.03530$99.48K—-5.61%
02/03/2026$0.03900$0.03900$0.03610 $0.03740$108.08K—-4.10%
02/02/2026$0.03730$0.03900$0.03640 $0.03900$92.45K—+4.56%
02/01/2026$0.03950$0.04010$0.03690 $0.03730$101.41K—-5.57%
01/31/2026$0.04570$0.04620$0.03870 $0.03950$99.14K—-13.57%
01/30/2026$0.04750$0.04770$0.04470 $0.04570$100.49K—-3.79%
01/29/2026$0.05070$0.05090$0.04730 $0.04750$100.58K—-6.31%
01/28/2026$0.05150$0.05190$0.05050 $0.05070$100.06K—-1.55%
01/27/2026$0.05040$0.05160$0.05010 $0.05150$101.39K—+2.18%
01/26/2026$0.04840$0.05040$0.04830 $0.05040$101.42K—+4.13%
01/25/2026$0.05100$0.05130$0.04830 $0.04840$98.90K—-5.10%
01/24/2026$0.05160$0.05190$0.05070 $0.05100$98.96K—-1.16%
01/23/2026$0.05180$0.05250$0.05110 $0.05160$99.60K—-0.39%
01/22/2026$0.05280$0.05300$0.05150 $0.05180$102.79K—-1.89%
01/21/2026$0.05240$0.05300$0.05150 $0.05280$99.75K—+0.76%
01/20/2026$0.05550$0.05550$0.05200 $0.05240$100.61K—-5.59%
01/19/2026$0.05840$0.05840$0.05520 $0.05550$100.24K—-4.97%
01/18/2026$0.05800$0.05930$0.05790 $0.05840$100.00K—+0.69%
01/17/2026$0.05770$0.05840$0.05710 $0.05800$99.65K—+0.52%
01/16/2026$0.05800$0.05840$0.05730 $0.05770$99.49K—-0.52%
01/15/2026$0.05860$0.05940$0.05740 $0.05800$101.02K—-1.02%
01/14/2026$0.05790$0.05910$0.05760 $0.05860$99.73K—+1.21%
01/13/2026$0.05540$0.05820$0.05520 $0.05790$100.57K—+4.51%
01/12/2026$0.05580$0.05670$0.05510 $0.05540$101.38K—-0.72%
01/11/2026$0.05660$0.05730$0.05550 $0.05580$98.76K—-1.41%
01/10/2026$0.05580$0.05690$0.05560 $0.05660$99.81K—+1.43%
01/09/2026$0.05490$0.05590$0.05470 $0.05580$100.24K—+1.64%
01/08/2026$0.05560$0.05600$0.05460 $0.05490$104.86K—-1.26%
01/07/2026$0.05870$0.05890$0.05550 $0.05560$97.58K—-5.28%
01/06/2026$0.05790$0.05950$0.05730 $0.05870$100.47K—+1.38%
01/05/2026$0.05540$0.05810$0.05520 $0.05790$100.06K—+4.51%
01/04/2026$0.05400$0.05570$0.05400 $0.05540$100.30K—+2.59%
01/03/2026$0.05450$0.05470$0.05380 $0.05400$99.77K—-0.92%
01/02/2026$0.05050$0.05470$0.05040 $0.05450$100.20K—+7.92%
01/01/2026$0.05080$0.05100$0.05000 $0.05050$100.25K—-0.59%
12/31/2025$0.05140$0.05150$0.05050 $0.05080$99.77K—-1.17%
12/30/2025$0.05230$0.05260$0.05110 $0.05140$101.67K—-1.72%
12/29/2025$0.05160$0.05330$0.05150 $0.05230$100.51K—+1.36%
12/28/2025$0.05170$0.05190$0.05150 $0.05160$99.50K—-0.19%
12/27/2025$0.05200$0.05220$0.05150 $0.05170$100.17K—-0.58%
12/26/2025$0.05240$0.05260$0.05190 $0.05200$99.66K—-0.76%
12/25/2025$0.05200$0.05250$0.05200 $0.05240$100.20K—+0.77%
12/24/2025$0.05130$0.05230$0.05090 $0.05200$100.12K—+1.36%
12/23/2025$0.05540$0.05550$0.05090 $0.05130$101.51K—-7.40%
12/22/2025$0.05460$0.05600$0.05440 $0.05540$100.38K—+1.47%
12/21/2025$0.05510$0.05520$0.05440 $0.05460$100.02K—-0.91%
12/20/2025$0.05030$0.05670$0.05000 $0.05510$100.13K—+9.54%
12/19/2025$0.05020$0.05250$0.04800 $0.05030$101.41K—+0.20%
12/18/2025$0.05180$0.05320$0.04930 $0.05020$100.53K—-3.09%
12/17/2025$0.05400$0.05460$0.05160 $0.05180$99.92K—-4.07%
12/16/2025$0.05350$0.05500$0.05320 $0.05400$100.55K—+0.93%
12/15/2025$0.05800$0.05880$0.04770 $0.05350$100.30K—-7.76%
12/14/2025$0.05970$0.06010$0.05490 $0.05800$100.07K—-2.85%
12/13/2025$0.05970$0.06000$0.05940 $0.05970$99.96K—+0.00%
12/12/2025$0.06150$0.06240$0.05710 $0.05970$100.16K—-2.93%
12/11/2025$0.06470$0.06480$0.06050 $0.06150$102.02K—-4.95%
12/10/2025$0.06440$0.06530$0.06350 $0.06470$99.98K—+0.47%
12/09/2025$0.06140$0.06500$0.06080 $0.06440$100.99K—+4.89%
12/08/2025$0.05990$0.06160$0.05970 $0.06140$99.99K—+2.50%
12/07/2025$0.05930$0.06200$0.05840 $0.05990$100.28K—+1.01%
12/06/2025$0.05930$0.05960$0.05920 $0.05930$99.45K—+0.00%
12/05/2025$0.06360$0.06370$0.05490 $0.05930$100.32K—-6.76%
12/04/2025$0.06440$0.06640$0.06340 $0.06360$102.92K—-1.24%
12/03/2025$0.05900$0.06540$0.05900 $0.06440$100.32K—+9.15%
12/02/2025$0.05500$0.05940$0.05490 $0.05900$99.83K—+7.27%
12/01/2025$0.06050$0.06080$0.05000 $0.05500$99.99K—-9.09%
11/30/2025$0.06060$0.06160$0.06020 $0.06050$100.47K—-0.17%
11/29/2025$0.06160$0.06200$0.06020 $0.06060$99.62K—-1.62%
11/28/2025$0.06250$0.06300$0.06140 $0.06160$101.59K—-1.44%
11/27/2025$0.06260$0.06330$0.06190 $0.06250$109.76K—-0.16%
11/26/2025$0.06310$0.06330$0.06130 $0.06260$100.43K—-0.79%
11/25/2025$0.06330$0.06360$0.06190 $0.06310$100.95K—-0.32%
11/24/2025$0.06140$0.06350$0.06020 $0.06330$100.16K—+3.09%
11/23/2025$0.05800$0.06210$0.05780 $0.06140$100.25K—+5.86%
11/22/2025$0.05920$0.05960$0.05690 $0.05800$99.61K—-2.03%
11/21/2025$0.06240$0.06250$0.05660 $0.05920$100.01K—-5.13%
11/20/2025$0.06520$0.06600$0.06150 $0.06240$103.11K—-4.29%
11/19/2025$0.06820$0.06850$0.06310 $0.06520$100.15K—-4.40%
11/18/2025$0.06730$0.07000$0.06540 $0.06820$100.42K—+1.34%
11/17/2025$0.06890$0.07240$0.06630 $0.06730$99.97K—-2.32%
11/16/2025$0.07220$0.07240$0.06870 $0.06890$100.14K—-4.57%
11/15/2025$0.07080$0.07270$0.07030 $0.07220$99.57K—+1.98%
11/14/2025$0.07300$0.07310$0.06890 $0.07080$100.47K—-3.01%
11/13/2025$0.07830$0.07940$0.07130 $0.07300$102.30K—-6.77%
11/12/2025$0.07820$0.08130$0.07770 $0.07830$100.56K—+0.13%
11/11/2025$0.08300$0.08350$0.07810 $0.07820$102.10K—-5.78%
11/10/2025$0.08360$0.08460$0.08240 $0.08300$99.47K—-0.72%
11/09/2025$0.08020$0.08390$0.07970 $0.08360$101.64K—+4.24%
11/08/2025$0.08160$0.08320$0.07980 $0.08020$99.76K—-1.72%
11/07/2025$0.07830$0.08240$0.07500 $0.08160$99.98K—+4.21%
11/06/2025$0.07900$0.07970$0.07680 $0.07830$103.48K—-0.89%

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

All sections