CoinXview PortfolioApp
EN
Coin: 1,256Exchanges: 22Market cap: $2.76T +3.81%Vol 24h: $33.31BDominance: BTC 58.6% ETH 10.7%ETH gas: 0.05 gweiFear & Greed: 67/100

Perpetual Protocol (PERP) price history

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

Monthly returns PERP

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-71%-33%+66%-15%-18%-13%+6.0%+1.5%+10%-13%+0.0%—-80%
2025-18%-32%-25%+5.7%-30%-4.1%+15%+0.1%+7.0%-34%-43%-13%-88%
2024-4.3%+20%+12%-33%+14%-33%-21%-3.5%+15%-4.4%+56%-19%-31%
2023+95%+28%-6.4%-18%-17%-6.5%-8.7%-14%+46%-5.1%+8.3%+80%+213%
2022-28%-25%+7.0%-39%-55%-55%+40%-21%-17%-6.4%-2.6%-31%-96%
2021——————————-23%-31%-47%
Monthly average-5.1%-8.4%+11%-20%-21%-22%+6.2%-7.5%+12%-13%-1.0%-2.8%
Up years1/52/53/51/51/50/53/52/54/50/52/51/5

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$0.01870$0.01900$0.01860 $0.01870$6.90K$2.47M+0.00%
11/03/2026$0.01800$0.01870$0.01770 $0.01870$9.76K$2.47M+3.89%
11/02/2026$0.01900$0.01910$0.01770 $0.01770$14.11K$2.34M-6.84%
11/01/2026$0.01870$0.01910$0.01850 $0.01890$9.04K$2.50M+1.07%
10/31/2026$0.01910$0.01930$0.01840 $0.01870$13.99K$2.47M-2.09%
10/30/2026$0.01990$0.02030$0.01850 $0.01900$27.06K$2.51M-4.52%
10/29/2026$0.02000$0.02050$0.01960 $0.02010$37.36K$2.66M+0.50%
10/28/2026$0.02030$0.02070$0.01970 $0.02000$24.60K$2.64M-1.48%
10/27/2026$0.01900$0.02180$0.01900 $0.02030$56.15K$2.68M+6.84%
10/26/2026$0.01910$0.01960$0.01870 $0.01900$23.40K$2.51M-0.52%
10/25/2026$0.01910$0.01930$0.01880 $0.01920$6.27K$2.54M+0.52%
10/24/2026$0.01930$0.01940$0.01870 $0.01920$10.85K$2.54M-0.52%
10/23/2026$0.01950$0.02010$0.01930 $0.01930$10.49K$2.55M-1.03%
10/22/2026$0.01980$0.02010$0.01940 $0.01950$15.94K$2.58M-1.52%
10/21/2026$0.02000$0.02080$0.01970 $0.01970$26.29K$2.60M-1.50%
10/20/2026$0.01980$0.02010$0.01940 $0.02010$22.44K$2.66M+1.52%
10/19/2026$0.02010$0.02050$0.01950 $0.01990$26.35K$2.63M-1.00%
10/18/2026$0.02040$0.02060$0.01980 $0.02010$10.19K$2.66M-1.47%
10/17/2026$0.02030$0.02060$0.02020 $0.02050$25.14K$2.71M+0.99%
10/16/2026$0.02110$0.02130$0.02010 $0.02040$38.05K$2.70M-3.32%
10/15/2026$0.02080$0.02140$0.02000 $0.02130$29.67K$2.81M+2.40%
10/14/2026$0.02120$0.02150$0.02060 $0.02070$18.99K$2.74M-2.36%
10/13/2026$0.02060$0.02280$0.02050 $0.02130$67.04K$2.81M+3.40%
10/12/2026$0.02110$0.02120$0.02060 $0.02060$12.88K$2.72M-2.37%
10/11/2026$0.02100$0.02130$0.02070 $0.02110$13.28K$2.79M+0.48%
10/10/2026$0.02090$0.02260$0.02070 $0.02120$53.01K$2.80M+1.44%
10/09/2026$0.02150$0.02150$0.02060 $0.02080$33.01K$2.75M-3.26%
10/08/2026$0.02040$0.02300$0.02010 $0.02160$270.85K$2.85M+5.88%
10/07/2026$0.02060$0.02150$0.02030 $0.02030$32.10K$2.68M-1.46%
10/06/2026$0.02170$0.02220$0.02060 $0.02080$43.69K$2.75M-4.15%
10/05/2026$0.02140$0.02220$0.02090 $0.02170$30.07K$2.87M+1.40%
10/04/2026$0.02070$0.02220$0.02070 $0.02140$57.28K$2.83M+3.38%
10/03/2026$0.02040$0.02090$0.01990 $0.02090$19.68K$2.76M+2.45%
10/02/2026$0.02110$0.02140$0.02000 $0.02030$49.27K$2.68M-3.79%
10/01/2026$0.02160$0.02180$0.02050 $0.02110$54.28K—-2.31%
09/30/2026$0.02230$0.02230$0.02130 $0.02160$35.10K—-3.14%
09/29/2026$0.02130$0.02240$0.02070 $0.02210$69.47K—+3.76%
09/28/2026$0.02250$0.02260$0.01890 $0.02140$96.92K—-4.89%
09/27/2026$0.02210$0.02260$0.02180 $0.02240$20.73K—+1.36%
09/26/2026$0.02150$0.02410$0.02110 $0.02200$78.16K—+2.33%
09/25/2026$0.02080$0.02200$0.02040 $0.02180$54.45K—+4.81%
09/24/2026$0.02120$0.02200$0.02060 $0.02080$61.63K—-1.89%
09/23/2026$0.02100$0.02300$0.02050 $0.02110$100.02K—+0.48%
09/22/2026$0.02130$0.02150$0.02050 $0.02090$21.53K—-1.88%
09/21/2026$0.02020$0.02160$0.01970 $0.02100$28.27K—+3.96%
09/20/2026$0.02090$0.02120$0.02000 $0.02020$19.95K—-3.35%
09/19/2026$0.02080$0.02100$0.02030 $0.02070$15.22K—-0.48%
09/18/2026$0.01990$0.02160$0.01970 $0.02070$25.68K—+4.02%
09/17/2026$0.01980$0.02010$0.01960 $0.01990$9.69K—+0.51%
09/16/2026$0.01950$0.02010$0.01930 $0.01990$17.78K—+2.05%
09/15/2026$0.02030$0.02080$0.01930 $0.01940$37.15K—-4.43%
09/14/2026$0.02050$0.02120$0.02010 $0.02040$21.21K—-0.49%
09/13/2026$0.01980$0.02330$0.01970 $0.02060$150.06K—+4.04%
09/12/2026$0.01990$0.02010$0.01970 $0.01970$20.86K—-1.01%
09/11/2026$0.01970$0.02030$0.01900 $0.02000$56.02K—+1.52%
09/10/2026$0.02000$0.02010$0.01950 $0.01970$20.67K—-1.50%
09/09/2026$0.02040$0.02080$0.01950 $0.01990$33.01K—-2.45%
09/08/2026$0.02060$0.02120$0.02020 $0.02030$15.73K—-1.46%
09/07/2026$0.02090$0.02220$0.01920 $0.02080$129.45K—-0.48%
09/06/2026$0.02090$0.02240$0.02050 $0.02090$105.00K—+0.00%
09/05/2026$0.02140$0.02580$0.02050 $0.02090$251.42K—-2.34%
09/04/2026$0.02040$0.02390$0.01940 $0.02140$84.46K—+4.90%
09/03/2026$0.01930$0.02070$0.01890 $0.02030$40.44K—+5.18%
09/02/2026$0.01970$0.02000$0.01910 $0.01930$24.27K—-2.03%
09/01/2026$0.01960$0.02090$0.01950 $0.01970$35.93K—+0.51%
08/31/2026$0.02100$0.02110$0.01950 $0.01980$55.36K—-5.71%
08/30/2026$0.02110$0.02130$0.02040 $0.02100$35.17K—-0.47%
08/29/2026$0.02260$0.02420$0.02070 $0.02110$157.46K—-6.64%
08/28/2026$0.02130$0.02620$0.02080 $0.02280$469.49K—+7.04%
08/27/2026$0.01990$0.02260$0.01980 $0.02120$119.49K—+6.53%
08/26/2026$0.02540$0.02810$0.01880 $0.01990$572.66K—-21.65%
08/25/2026$0.01860$0.02890$0.01860 $0.02570$497.89K—+38.17%
08/24/2026$0.01910$0.01940$0.01830 $0.01870$16.47K—-2.09%
08/23/2026$0.01880$0.01990$0.01750 $0.01910$27.84K—+1.60%
08/22/2026$0.01860$0.01920$0.01830 $0.01880$23.27K—+1.08%
08/21/2026$0.01840$0.01930$0.01780 $0.01850$40.98K—+0.54%
08/20/2026$0.01740$0.01920$0.01690 $0.01850$37.68K—+6.32%
08/19/2026$0.01710$0.01770$0.01650 $0.01750$57.49K—+2.34%
08/18/2026$0.01790$0.01810$0.01600 $0.01710$41.56K—-4.47%
08/17/2026$0.01820$0.01830$0.01760 $0.01790$13.40K—-1.65%
08/16/2026$0.01860$0.01880$0.01770 $0.01810$17.56K—-2.69%
08/15/2026$0.01870$0.01920$0.01820 $0.01840$11.13K—-1.60%
08/14/2026$0.01890$0.01920$0.01810 $0.01870$29.67K—-1.06%
08/13/2026$0.01860$0.01930$0.01810 $0.01890$18.67K—+1.61%
08/12/2026$0.01880$0.01940$0.01820 $0.01860$24.27K—-1.06%
08/11/2026$0.01920$0.01940$0.01840 $0.01890$24.94K—-1.56%
08/10/2026$0.01930$0.02080$0.01890 $0.01920$28.66K—-0.52%
08/09/2026$0.01970$0.02060$0.01880 $0.01930$59.63K—-2.03%
08/08/2026$0.01940$0.02070$0.01940 $0.01950$15.40K—+0.52%
08/07/2026$0.01970$0.02050$0.01920 $0.01930$12.80K—-2.03%
08/06/2026$0.02000$0.02020$0.01930 $0.01930$11.39K—-3.50%
08/05/2026$0.01990$0.02040$0.01930 $0.02000$10.33K—+0.50%
08/04/2026$0.01980$0.02210$0.01910 $0.01990$74.70K—+0.51%
08/03/2026$0.01960$0.02040$0.01910 $0.01930$15.50K—-1.53%
08/02/2026$0.01950$0.02100$0.01880 $0.01960$51.58K—+0.51%
08/01/2026$0.01950$0.02010$0.01910 $0.01940$7.06K—-0.51%
07/31/2026$0.01940$0.02010$0.01880 $0.01940$17.62K—+0.00%
07/30/2026$0.01920$0.02050$0.01870 $0.01910$28.88K—-0.52%
07/29/2026$0.02000$0.02000$0.01900 $0.01920$24.09K—-4.00%
07/28/2026$0.02000$0.02090$0.01900 $0.01990$53.76K—-0.50%
07/27/2026$0.02130$0.02130$0.01930 $0.01990$69.49K—-6.57%
07/26/2026$0.02280$0.02360$0.01930 $0.02120$70.58K—-7.02%
07/25/2026$0.02100$0.02600$0.02060 $0.02290$96.92K—+9.05%
07/24/2026$0.02070$0.02340$0.02030 $0.02150$211.50K—+3.86%
07/23/2026$0.01970$0.02290$0.01970 $0.02070$142.90K—+5.08%
07/22/2026$0.01960$0.02190$0.01920 $0.01960$106.75K—+0.00%
07/21/2026$0.01950$0.02010$0.01910 $0.01980$17.40K—+1.54%
07/20/2026$0.02000$0.02050$0.01850 $0.01950$95.12K—-2.50%
07/19/2026$0.01910$0.02100$0.01870 $0.02000$24.18K—+4.71%
07/18/2026$0.01930$0.01980$0.01890 $0.01950$21.86K—+1.04%
07/17/2026$0.02020$0.02160$0.01860 $0.01930$98.86K—-4.46%
07/16/2026$0.01970$0.02210$0.01870 $0.02020$159.98K—+2.54%
07/15/2026$0.01880$0.02170$0.01840 $0.01970$107.63K—+4.79%
07/14/2026$0.01860$0.01940$0.01820 $0.01880$43.13K—+1.08%
07/13/2026$0.01880$0.01910$0.01830 $0.01850$31.67K—-1.60%
07/12/2026$0.01970$0.01980$0.01820 $0.01890$58.03K—-4.06%
07/11/2026$0.01970$0.02020$0.01890 $0.01970$39.59K—+0.00%
07/10/2026$0.02040$0.02140$0.01910 $0.01970$96.96K—-3.43%
07/09/2026$0.02290$0.02330$0.02000 $0.02040$212.79K—-10.92%
07/08/2026$0.01860$0.02650$0.01840 $0.02290$1.12M—+23.12%
07/07/2026$0.01980$0.01980$0.01840 $0.01860$24.86K—-6.06%
07/06/2026$0.01930$0.02010$0.01850 $0.01980$34.13K—+2.59%
07/05/2026$0.01890$0.02000$0.01870 $0.01940$26.88K—+2.65%
07/04/2026$0.01920$0.01930$0.01870 $0.01900$13.89K—-1.04%
07/03/2026$0.01840$0.01960$0.01810 $0.01920$56.44K—+4.35%
07/02/2026$0.01820$0.01850$0.01820 $0.01830$9.84K—+0.55%
07/01/2026$0.01830$0.01860$0.01790 $0.01830$14.72K$2.42M+0.00%
06/30/2026$0.01860$0.01870$0.01820 $0.01830$8.22K—-1.61%
06/29/2026$0.01790$0.02220$0.01760 $0.01850$150.36K—+3.35%
06/28/2026$0.01860$0.01860$0.01770 $0.01800$10.01K—-3.23%
06/27/2026$0.01810$0.01930$0.01780 $0.01860$17.15K—+2.76%
06/26/2026$0.01820$0.01870$0.01760 $0.01780$26.98K—-2.20%
06/25/2026$0.01920$0.01950$0.01810 $0.01820$15.86K—-5.21%
06/24/2026$0.01890$0.01980$0.01850 $0.01910$53.69K—+1.06%
06/23/2026$0.01910$0.01920$0.01850 $0.01880$22.21K—-1.57%
06/22/2026$0.01910$0.01950$0.01860 $0.01920$27.20K—+0.52%
06/21/2026$0.01940$0.01960$0.01880 $0.01930$8.37K—-0.52%
06/20/2026$0.01960$0.01970$0.01910 $0.01940$10.40K—-1.02%
06/19/2026$0.01870$0.02100$0.01850 $0.01960$44.58K—+4.81%
06/18/2026$0.01910$0.01920$0.01860 $0.01860$10.94K—-2.62%
06/17/2026$0.01950$0.01960$0.01900 $0.01900$8.97K—-2.56%
06/16/2026$0.01960$0.02010$0.01870 $0.01940$55.02K—-1.02%
06/15/2026$0.01890$0.02000$0.01890 $0.01960$27.84K—+3.70%
06/14/2026$0.01910$0.01940$0.01860 $0.01890$21.77K—-1.05%
06/13/2026$0.01970$0.02130$0.01840 $0.01920$75.79K—-2.54%
06/12/2026$0.02060$0.02440$0.01890 $0.01960$142.50K—-4.85%
06/11/2026$0.01910$0.02130$0.01910 $0.02040$32.70K—+6.81%
06/10/2026$0.01910$0.02480$0.01870 $0.01910$183.75K—+0.00%
06/09/2026$0.02330$0.02560$0.01860 $0.01920$219.90K—-17.60%
06/08/2026$0.01870$0.02390$0.01860 $0.02260$67.69K—+20.86%
06/07/2026$0.01860$0.01940$0.01820 $0.01880$14.98K—+1.08%
06/06/2026$0.01860$0.01900$0.01830 $0.01860$22.58K—+0.00%
06/05/2026$0.01980$0.02120$0.01780 $0.01870$174.41K—-5.56%
06/04/2026$0.02030$0.02550$0.01840 $0.01980$341.71K—-2.46%
06/03/2026$0.02000$0.02090$0.01990 $0.02040$39.21K—+2.00%
06/02/2026$0.02110$0.02110$0.01980 $0.02000$38.91K—-5.21%
06/01/2026$0.02110$0.02350$0.02060 $0.02100$78.87K—-0.47%
05/31/2026$0.02130$0.02150$0.02080 $0.02110$13.63K—-0.94%
05/30/2026$0.02100$0.02220$0.02080 $0.02120$22.67K—+0.95%
05/29/2026$0.02080$0.02120$0.02050 $0.02090$24.77K—+0.48%
05/28/2026$0.02270$0.02280$0.02040 $0.02090$86.60K—-7.93%
05/27/2026$0.02240$0.02370$0.02220 $0.02270$57.27K—+1.34%
05/26/2026$0.02310$0.02320$0.02240 $0.02240$14.48K—-3.03%
05/25/2026$0.02370$0.02370$0.02280 $0.02320$22.79K—-2.11%
05/24/2026$0.02370$0.02420$0.02340 $0.02360$8.71K—-0.42%
05/23/2026$0.02350$0.02380$0.02280 $0.02370$14.93K—+0.85%
05/22/2026$0.02420$0.02540$0.02330 $0.02360$43.80K—-2.48%
05/21/2026$0.02470$0.02510$0.02410 $0.02430$40.22K—-1.62%
05/20/2026$0.02450$0.02560$0.02430 $0.02460$59.83K—+0.41%
05/19/2026$0.02550$0.02770$0.02420 $0.02430$181.52K—-4.71%
05/18/2026$0.02560$0.02640$0.02490 $0.02540$79.63K—-0.78%
05/17/2026$0.02550$0.02860$0.02480 $0.02570$191.43K—+0.78%
05/16/2026$0.02650$0.02670$0.02530 $0.02540$48.77K—-4.15%
05/15/2026$0.02680$0.02720$0.02590 $0.02650$140.67K—-1.12%
05/14/2026$0.02760$0.03180$0.02630 $0.02710$431.37K—-1.81%
05/13/2026$0.02620$0.03360$0.02490 $0.02760$658.69K—+5.34%
05/12/2026$0.02550$0.03770$0.02490 $0.02630$1.01M—+3.14%
05/11/2026$0.02660$0.02670$0.02460 $0.02560$107.99K—-3.76%
05/10/2026$0.02740$0.03000$0.02530 $0.02660$333.58K—-2.92%
05/09/2026$0.02560$0.02750$0.02500 $0.02730$73.41K—+6.64%
05/08/2026$0.02500$0.02600$0.02430 $0.02580$34.85K—+3.20%
05/07/2026$0.02550$0.02590$0.02500 $0.02530$20.54K—-0.78%
05/06/2026$0.02570$0.02660$0.02510 $0.02550$45.91K—-0.78%
05/05/2026$0.02470$0.02670$0.02450 $0.02570$81.24K—+4.05%
05/04/2026$0.02560$0.02560$0.02440 $0.02450$41.87K—-4.30%
05/03/2026$0.02560$0.02570$0.02510 $0.02560$13.28K—+0.00%
05/02/2026$0.02590$0.02620$0.02500 $0.02560$50.87K—-1.16%
05/01/2026$0.02570$0.02620$0.02500 $0.02590$56.78K—+0.78%
04/30/2026$0.02520$0.02800$0.02410 $0.02570$194.77K—+1.98%
04/29/2026$0.02520$0.02570$0.02480 $0.02530$20.55K—+0.40%
04/28/2026$0.02560$0.02610$0.02490 $0.02520$49.24K—-1.56%
04/27/2026$0.02610$0.02640$0.02520 $0.02560$43.50K—-1.92%
04/26/2026$0.02630$0.02680$0.02570 $0.02620$26.20K—-0.38%
04/25/2026$0.02610$0.02830$0.02570 $0.02630$102.18K—+0.77%
04/24/2026$0.02580$0.02630$0.02530 $0.02590$29.93K—+0.39%
04/23/2026$0.02600$0.02640$0.02510 $0.02580$62.24K—-0.77%
04/22/2026$0.02620$0.02680$0.02540 $0.02610$48.01K—-0.38%
04/21/2026$0.02620$0.02680$0.02530 $0.02610$66.43K—-0.38%
04/20/2026$0.02590$0.02760$0.02520 $0.02620$90.38K—+1.16%
04/19/2026$0.02590$0.02840$0.02550 $0.02610$171.76K—+0.77%
04/18/2026$0.02700$0.02750$0.02530 $0.02590$112.88K—-4.07%
04/17/2026$0.02720$0.02820$0.02660 $0.02680$86.86K—-1.47%
04/16/2026$0.02720$0.02820$0.02600 $0.02710$196.74K—-0.37%
04/15/2026$0.02630$0.03000$0.02580 $0.02730$296.51K—+3.80%
04/14/2026$0.02830$0.02920$0.02580 $0.02640$275.77K—-6.71%
04/13/2026$0.02600$0.03150$0.02460 $0.02830$359.05K—+8.85%
04/12/2026$0.02710$0.02740$0.02520 $0.02600$108.84K—-4.06%
04/11/2026$0.02770$0.02840$0.02650 $0.02710$89.92K—-2.17%
04/10/2026$0.02850$0.03010$0.02700 $0.02760$177.85K—-3.16%
04/09/2026$0.02940$0.03150$0.02700 $0.02870$428.52K—-2.38%
04/08/2026$0.02580$0.03700$0.02570 $0.02920$844.57K—+13.18%
04/07/2026$0.02550$0.02680$0.02390 $0.02570$71.90K—+0.78%
04/06/2026$0.02610$0.02730$0.02510 $0.02560$74.78K—-1.92%
04/05/2026$0.02650$0.02680$0.02470 $0.02600$104.62K—-1.89%
04/04/2026$0.02720$0.02810$0.02570 $0.02670$77.79K—-1.84%
04/03/2026$0.02690$0.02960$0.02550 $0.02720$193.87K—+1.12%
04/02/2026$0.02910$0.02940$0.02530 $0.02680$244.22K—-7.90%
04/01/2026$0.03020$0.03150$0.02880 $0.02920$148.44K—-3.31%
03/31/2026$0.03030$0.03170$0.02860 $0.03010$151.62K—-0.66%
03/30/2026$0.03100$0.03170$0.02930 $0.03030$136.14K—-2.26%
03/29/2026$0.03400$0.03690$0.02890 $0.03100$597.53K—-8.82%
03/28/2026$0.02920$0.03990$0.02760 $0.03410$1.08M—+16.78%
03/27/2026$0.03020$0.03080$0.02770 $0.02910$153.66K—-3.64%
03/26/2026$0.03220$0.03270$0.02950 $0.03030$169.78K—-5.90%
03/25/2026$0.03290$0.03370$0.03190 $0.03240$85.29K—-1.52%
03/24/2026$0.03410$0.03450$0.03140 $0.03280$368.41K—-3.81%
03/23/2026$0.03600$0.03640$0.03260 $0.03410$234.35K—-5.28%
03/22/2026$0.03260$0.03980$0.03160 $0.03590$552.12K—+10.12%
03/21/2026$0.03490$0.03500$0.03240 $0.03250$75.36K—-6.88%
03/20/2026$0.03520$0.03800$0.03370 $0.03500$200.26K—-0.57%
03/19/2026$0.03300$0.04000$0.03260 $0.03520$851.62K—+6.67%
03/18/2026$0.03470$0.03490$0.03090 $0.03310$270.17K—-4.61%
03/17/2026$0.03770$0.03800$0.03320 $0.03460$208.76K—-8.22%
03/16/2026$0.03700$0.03940$0.03670 $0.03790$294.66K—+2.43%
03/15/2026$0.04060$0.04130$0.03570 $0.03680$445.42K—-9.36%
03/14/2026$0.04030$0.04560$0.03740 $0.04050$1.34M—+0.50%
03/13/2026$0.03570$0.04980$0.03350 $0.04050$1.54M—+13.45%
03/12/2026$0.03660$0.03840$0.03400 $0.03590$223.95K—-1.91%
03/11/2026$0.03730$0.04080$0.03250 $0.03670$734.27K—-1.61%
03/10/2026$0.04190$0.04310$0.03570 $0.03700$569.77K—-11.69%
03/09/2026$0.04130$0.04700$0.04100 $0.04200$475.00K—+1.69%
03/08/2026$0.05510$0.05950$0.03930 $0.04120$1.93M—-25.23%
03/07/2026$0.04310$0.05980$0.03780 $0.05540$3.94M—+28.54%
03/06/2026$0.03520$0.04780$0.03060 $0.04300$1.95M—+22.16%
03/05/2026$0.02590$0.03930$0.02560 $0.03510$1.95M—+35.52%
03/04/2026$0.02760$0.02790$0.02370 $0.02600$399.11K—-5.80%
03/03/2026$0.03460$0.03470$0.02690 $0.02760$623.93K—-20.23%
03/02/2026$0.03060$0.04170$0.02680 $0.03450$5.08M—+12.75%
03/01/2026$0.01810$0.03180$0.01750 $0.03080$1.96M—+70.17%
02/28/2026$0.01850$0.01980$0.01590 $0.01810$167.17K—-2.16%
02/27/2026$0.01890$0.01910$0.01830 $0.01840$31.50K—-2.65%
02/26/2026$0.01950$0.02100$0.01820 $0.01900$136.82K—-2.56%
02/25/2026$0.01910$0.02060$0.01780 $0.01940$198.77K—+1.57%
02/24/2026$0.01820$0.02240$0.01720 $0.01910$204.99K—+4.95%
02/23/2026$0.01910$0.02030$0.01780 $0.01820$130.93K—-4.71%
02/22/2026$0.02010$0.02020$0.01760 $0.01910$126.00K—-4.98%
02/21/2026$0.02060$0.02100$0.01960 $0.02000$68.11K—-2.91%
02/20/2026$0.02000$0.02130$0.01970 $0.02060$131.28K—+3.00%
02/19/2026$0.02270$0.02310$0.01780 $0.02000$364.13K—-11.89%
02/18/2026$0.02300$0.02450$0.02230 $0.02270$123.61K—-1.30%
02/17/2026$0.02230$0.02540$0.02230 $0.02310$230.63K—+3.59%
02/16/2026$0.02310$0.02340$0.02220 $0.02240$58.95K—-3.03%
02/15/2026$0.02300$0.02550$0.02260 $0.02310$289.33K—+0.43%
02/14/2026$0.02260$0.02460$0.02180 $0.02300$177.68K—+1.77%
02/13/2026$0.02190$0.02620$0.02140 $0.02270$312.77K—+3.65%
02/12/2026$0.02270$0.02360$0.02090 $0.02190$168.08K—-3.52%
02/11/2026$0.02370$0.02470$0.02110 $0.02270$216.97K—-4.22%
02/10/2026$0.02480$0.02580$0.02320 $0.02360$135.75K—-4.84%
02/09/2026$0.02460$0.02620$0.02410 $0.02490$85.92K—+1.22%
02/08/2026$0.02500$0.02860$0.02420 $0.02460$197.57K—-1.60%
02/07/2026$0.02600$0.02630$0.02380 $0.02510$169.36K—-3.46%
02/06/2026$0.02450$0.02650$0.02260 $0.02580$361.63K—+5.31%
02/05/2026$0.02570$0.03060$0.02370 $0.02450$494.24K$3.24M-4.67%
02/04/2026$0.02550$0.02730$0.02390 $0.02560$208.27K—+0.39%
02/03/2026$0.02720$0.02890$0.02450 $0.02540$458.41K—-6.62%
02/02/2026$0.02630$0.03450$0.02310 $0.02720$791.65K—+3.42%
02/01/2026$0.02690$0.02910$0.02540 $0.02630$323.14K—-2.23%
01/31/2026$0.03130$0.03370$0.02550 $0.02730$544.16K—-12.78%
01/30/2026$0.03180$0.03450$0.02720 $0.03100$576.07K—-2.52%
01/29/2026$0.03280$0.03650$0.02920 $0.03190$657.72K$4.22M-2.74%
01/28/2026$0.03970$0.04090$0.03030 $0.03300$1.11M—-16.88%
01/27/2026$0.03790$0.04400$0.03130 $0.03980$2.68M—+5.01%
01/26/2026$0.02870$0.04700$0.02580 $0.03790$2.91M—+32.06%
01/25/2026$0.03220$0.03520$0.02780 $0.02870$1.11M—-10.87%
01/24/2026$0.04150$0.04250$0.02920 $0.03220$1.92M—-22.41%
01/23/2026$0.04910$0.05020$0.04130 $0.04150$437.69K—-15.48%
01/22/2026$0.05380$0.05700$0.04770 $0.04920$499.76K—-8.55%
01/21/2026$0.05560$0.05860$0.04930 $0.05400$304.67K—-2.88%
01/20/2026$0.06160$0.06520$0.05100 $0.05570$701.08K—-9.58%
01/19/2026$0.07110$0.07210$0.06140 $0.06170$291.23K—-13.22%
01/18/2026$0.07390$0.07450$0.06900 $0.07070$193.26K—-4.33%
01/17/2026$0.07540$0.07620$0.07250 $0.07340$147.90K—-2.65%
01/16/2026$0.07730$0.08000$0.07330 $0.07540$73.55K—-2.46%
01/15/2026$0.08090$0.08730$0.07540 $0.07750$282.86K$8.43M-4.20%
01/14/2026$0.08280$0.08610$0.08070 $0.08090$222.50K—-2.29%
01/13/2026$0.08460$0.08990$0.08050 $0.08290$241.67K—-2.01%
01/12/2026$0.08790$0.08910$0.08230 $0.08420$44.05K—-4.21%
01/11/2026$0.08820$0.08940$0.08730 $0.08850$18.37K—+0.34%
01/10/2026$0.09210$0.09550$0.08680 $0.08820$62.47K—-4.23%
01/09/2026$0.09050$0.09590$0.08950 $0.09210$94.78K—+1.77%
01/08/2026$0.09330$0.09350$0.08760 $0.09050$32.26K$9.33M-3.00%
01/07/2026$0.09570$0.09640$0.09170 $0.09330$30.81K—-2.51%
01/06/2026$0.09650$0.09820$0.09270 $0.09570$76.65K—-0.83%
01/05/2026$0.09610$0.09850$0.09350 $0.09690$86.39K—+0.83%
01/04/2026$0.09670$0.09810$0.09400 $0.09600$64.74K—-0.72%
01/03/2026$0.09500$0.09840$0.09320 $0.09610$35.84K—+1.16%
01/02/2026$0.09410$0.09570$0.09130 $0.09520$73.31K—+1.17%
01/01/2026$0.09300$0.09570$0.09000 $0.09390$39.37K—+0.97%
12/31/2025$0.09680$0.09830$0.09010 $0.09260$86.58K—-4.34%
12/30/2025$0.09690$0.09900$0.09340 $0.09760$53.54K—+0.72%
12/29/2025$0.09490$0.1068$0.09330 $0.09670$166.29K—+1.90%
12/28/2025$0.09630$0.09770$0.09250 $0.09510$44.41K—-1.25%
12/27/2025$0.09630$0.09880$0.09390 $0.09580$57.72K—-0.52%
12/26/2025$0.09490$0.1025$0.09180 $0.09730$160.01K—+2.53%
12/25/2025$0.09880$0.1145$0.09360 $0.09490$375.88K—-3.95%
12/24/2025$0.09110$0.1086$0.08510 $0.09870$651.38K—+8.34%
12/23/2025$0.09230$0.1013$0.08880 $0.09100$230.07K—-1.41%
12/22/2025$0.09010$0.1071$0.09010 $0.09240$523.85K—+2.55%
12/21/2025$0.08690$0.09560$0.08420 $0.08870$109.52K—+2.07%
12/20/2025$0.08790$0.08880$0.08620 $0.08710$22.94K—-0.91%
12/19/2025$0.08500$0.08920$0.08320 $0.08770$37.88K—+3.18%
12/18/2025$0.08220$0.08970$0.08130 $0.08500$159.50K$8.77M+3.41%
12/17/2025$0.08650$0.08760$0.08000 $0.08200$78.30K—-5.20%
12/16/2025$0.09330$0.09490$0.08580 $0.08660$123.80K—-7.18%
12/15/2025$0.08900$0.1036$0.08450 $0.09260$305.53K—+4.04%
12/14/2025$0.09040$0.09190$0.08710 $0.08900$64.00K—-1.55%
12/13/2025$0.09190$0.09400$0.08970 $0.09040$117.41K—-1.63%
12/12/2025$0.09180$0.1015$0.08960 $0.09190$229.16K—+0.11%
12/11/2025$0.09410$0.09560$0.08950 $0.09200$209.99K—-2.23%
12/10/2025$0.1005$0.1013$0.09400 $0.09490$222.21K—-5.57%
12/09/2025$0.1012$0.1090$0.09620 $0.1011$661.05K—-0.10%
12/08/2025$0.09060$0.1370$0.09060 $0.1013$2.94M—+11.81%
12/07/2025$0.09050$0.09380$0.08900 $0.09180$129.02K—+1.44%
12/06/2025$0.09130$0.09290$0.08910 $0.09050$97.96K$9.33M-0.88%
12/05/2025$0.09880$0.1004$0.08870 $0.09000$205.07K—-8.91%
12/04/2025$0.1022$0.1033$0.09640 $0.09860$232.46K—-3.52%
12/03/2025$0.1024$0.1066$0.09460 $0.1027$365.13K—+0.29%
12/02/2025$0.09730$0.1150$0.09000 $0.1024$671.02K—+5.24%
12/01/2025$0.1065$0.1075$0.08910 $0.09760$903.81K—-8.36%
11/30/2025$0.09840$0.1250$0.09680 $0.1061$1.44M—+7.83%
11/29/2025$0.1059$0.1089$0.09650 $0.09800$247.86K—-7.46%
11/28/2025$0.1081$0.1268$0.1029 $0.1059$1.00M—-2.04%
11/27/2025$0.1179$0.1187$0.1054 $0.1081$1.12M—-8.31%
11/26/2025$0.1460$0.1529$0.1130 $0.1186$4.09M—-18.77%
11/25/2025$0.07850$0.1877$0.07620 $0.1480$10.29M—+88.54%
11/24/2025$0.07460$0.07990$0.07350 $0.07840$80.28K—+5.09%
11/23/2025$0.07450$0.07810$0.07380 $0.07460$143.48K—+0.13%
11/22/2025$0.07510$0.07780$0.07270 $0.07470$168.68K—-0.53%
11/21/2025$0.09110$0.09170$0.07240 $0.07500$505.04K—-17.67%
11/20/2025$0.09520$0.09950$0.08860 $0.09080$119.14K—-4.62%
11/19/2025$0.1047$0.1050$0.08920 $0.09490$250.60K—-9.36%
11/18/2025$0.1103$0.1265$0.1009 $0.1052$307.31K—-4.62%
11/17/2025$0.1115$0.1197$0.1095 $0.1105$171.63K—-0.90%
11/16/2025$0.1158$0.1167$0.1087 $0.1121$128.24K—-3.20%
11/15/2025$0.1184$0.1219$0.1139 $0.1160$185.17K—-2.03%
11/14/2025$0.1125$0.1319$0.1107 $0.1185$493.57K$12.22M+5.33%
11/13/2025$0.1270$0.1274$0.1077 $0.1119$327.01K—-11.89%
11/12/2025$0.1238$0.1339$0.1203 $0.1268$377.10K—+2.42%
11/11/2025$0.1478$0.1482$0.1226 $0.1237$742.11K—-16.31%
11/10/2025$0.1524$0.1544$0.1417 $0.1478$286.97K—-3.02%
11/09/2025$0.1541$0.1579$0.1478 $0.1524$202.71K—-1.10%
11/08/2025$0.1568$0.1632$0.1482 $0.1541$527.50K—-1.72%
11/07/2025$0.1373$0.2015$0.1348 $0.1568$2.15M—+14.20%
11/06/2025$0.1389$0.1414$0.1282 $0.1365$261.25K—-1.73%

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

All sections