CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.50T −3.14%Vol 24h: $28.57BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.18 gweiFear & Greed: 27/100

Phala.Network (PHA) price history

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

Monthly returns PHA

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-14%-24%+48%-10%+25%-31%-27%+26%+218%-48%-17%—-4%
2025-49%-24%-34%+6.6%+27%-27%+2.6%+5.4%-15%-40%-14%-24%-91%
2024-13%+64%+78%-39%+5.9%-22%-18%-11%+17%-16%+62%+126%+240%
2023+42%+8.1%-13%-0.1%-11%-19%-8.1%-15%+31%-0.1%+3.7%+5.0%+7%
2022-42%-4.2%+19%-19%-42%-20%+22%-23%-8.1%+69%-2.4%-28%-74%
2021——————-15%+9.7%-25%+21%-17%-33%-53%
Monthly average-15%+4.0%+20%-12%+0.9%-24%-7.3%-1.2%+36%-2.4%+6.5%+9.1%
Up years1/52/53/51/53/50/52/63/63/62/62/52/5

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
11/10/2026$0.03450$0.03480$0.03350 $0.03430$335.79K$29.41M-0.58%
11/09/2026$0.03410$0.03550$0.03350 $0.03440$757.44K$29.49M+0.88%
11/08/2026$0.03570$0.03570$0.03250 $0.03400$422.41K$29.15M-4.76%
11/07/2026$0.03710$0.03710$0.03470 $0.03580$615.49K$30.70M-3.50%
11/06/2026$0.03660$0.03860$0.03660 $0.03710$953.98K$31.81M+1.37%
11/05/2026$0.03880$0.04010$0.03430 $0.03660$1.03M$31.38M-5.67%
11/04/2026$0.03720$0.03970$0.03600 $0.03890$819.09K$33.35M+4.57%
11/03/2026$0.03900$0.03930$0.03700 $0.03710$609.27K$31.81M-4.87%
11/02/2026$0.04120$0.04240$0.03860 $0.03900$754.50K$33.44M-5.34%
11/01/2026$0.04110$0.04300$0.04080 $0.04120$1.30M$35.33M+0.24%
10/31/2026$0.04240$0.04260$0.03700 $0.04110$1.68M$35.24M-3.07%
10/30/2026$0.04330$0.04340$0.03670 $0.04240$3.81M$36.35M-2.08%
10/29/2026$0.04760$0.04820$0.04260 $0.04330$2.64M$37.13M-9.03%
10/28/2026$0.04870$0.04970$0.04690 $0.04750$1.60M$40.73M-2.46%
10/27/2026$0.05020$0.05070$0.04820 $0.04860$1.32M$41.67M-3.19%
10/26/2026$0.04840$0.05200$0.04730 $0.05020$3.59M$43.04M+3.72%
10/25/2026$0.04830$0.05100$0.04670 $0.04840$2.61M$41.50M+0.21%
10/24/2026$0.05360$0.05400$0.04780 $0.04840$3.47M$41.50M-9.70%
10/23/2026$0.06140$0.06900$0.05310 $0.05350$7.46M$45.87M-12.87%
10/22/2026$0.06120$0.07000$0.05810 $0.06140$11.13M$52.64M+0.33%
10/21/2026$0.05869$0.06368$0.05869 $0.06182$582.92K—+5.33%
10/21/2026$0.05800$0.06600$0.05580 $0.06120$5.46M$52.47M+5.52%
10/20/2026$0.05800$0.06173$0.05599 $0.05869$6.17M—+1.19%
10/20/2026$0.06220$0.06640$0.05680 $0.05810$10.53M$49.82M-6.59%
10/19/2026$0.05044$0.06895$0.05017 $0.05800$8.27M—+15.00%
10/19/2026$0.04820$0.06970$0.04770 $0.06220$12.14M$53.33M+29.05%
10/18/2026$0.04875$0.05175$0.04630 $0.05055$200.26K—+3.69%
10/18/2026$0.05070$0.05200$0.04630 $0.04820$959.28K$41.33M-4.93%
10/17/2026$0.05087$0.05372$0.04850 $0.04874$372.91K—-4.18%
10/17/2026$0.05340$0.05500$0.04860 $0.05080$1.12M$43.56M-4.87%
10/16/2026$0.05090$0.05400$0.04970 $0.05330$1.69M$45.70M+4.72%
10/15/2026$0.05060$0.05190$0.04830 $0.05080$1.13M$43.56M+0.40%
10/14/2026$0.05480$0.05520$0.04910 $0.05060$994.19K$43.38M-7.66%
10/13/2026$0.05590$0.05620$0.05300 $0.05480$1.34M$46.99M-1.97%
10/12/2026$0.06100$0.06620$0.05540 $0.05600$3.33M$48.01M-8.20%
10/11/2026$0.06010$0.06110$0.05750 $0.06100$1.15M$52.30M+1.50%
10/10/2026$0.06110$0.06320$0.05950 $0.06010$1.34M$51.53M-1.64%
10/09/2026$0.06130$0.06240$0.05540 $0.06120$2.24M$52.47M-0.16%
10/08/2026$0.06290$0.06460$0.05940 $0.06130$2.27M$52.56M-2.54%
10/07/2026$0.07100$0.07180$0.06170 $0.06300$3.22M$54.02M-11.27%
10/06/2026$0.07120$0.07790$0.06840 $0.07090$3.70M$60.79M-0.42%
10/05/2026$0.07590$0.07910$0.06970 $0.07120$2.69M$61.05M-6.19%
10/04/2026$0.06950$0.08080$0.06900 $0.07610$5.19M$65.25M+9.50%
10/03/2026$0.07010$0.07250$0.06800 $0.06950$1.20M$59.58M-0.86%
10/02/2026$0.07320$0.07710$0.06870 $0.07010$3.33M$60.09M-4.23%
10/01/2026$0.07920$0.07950$0.07170 $0.07310$4.88M—-7.70%
09/30/2026$0.07110$0.08380$0.06860 $0.07920$12.33M—+11.39%
09/29/2026$0.06050$0.07550$0.05940 $0.07110$12.64M—+17.52%
09/28/2026$0.06830$0.07170$0.05820 $0.06050$6.22M—-11.42%
09/27/2026$0.08280$0.08430$0.06620 $0.06830$7.87M—-17.51%
09/26/2026$0.08660$0.09080$0.07550 $0.08280$18.11M—-4.39%
09/25/2026$0.05100$0.1007$0.04940 $0.08670$35.73M—+70.00%
09/24/2026$0.04760$0.05410$0.04490 $0.05100$5.74M—+7.14%
09/23/2026$0.04920$0.05120$0.04510 $0.04750$3.88M—-3.46%
09/22/2026$0.04970$0.05570$0.04380 $0.04920$10.56M—-1.01%
09/21/2026$0.03770$0.06650$0.03730 $0.04960$27.79M—+31.56%
09/20/2026$0.03590$0.03800$0.03440 $0.03770$1.69M—+5.01%
09/19/2026$0.03280$0.03720$0.03170 $0.03600$2.18M—+9.76%
09/18/2026$0.03110$0.03360$0.03010 $0.03270$1.23M—+5.14%
09/17/2026$0.02730$0.03120$0.02730 $0.03110$1.39M—+13.92%
09/16/2026$0.02700$0.02780$0.02540 $0.02730$799.24K—+1.11%
09/15/2026$0.02720$0.02860$0.02660 $0.02700$972.95K—-0.74%
09/14/2026$0.02690$0.02820$0.02680 $0.02720$540.16K—+1.12%
09/13/2026$0.02720$0.02970$0.02670 $0.02690$1.83M—-1.10%
09/12/2026$0.02560$0.02900$0.02530 $0.02720$1.82M—+6.25%
09/11/2026$0.02640$0.02720$0.02360 $0.02560$981.96K—-3.03%
09/10/2026$0.02800$0.02850$0.02540 $0.02630$1.58M—-6.07%
09/09/2026$0.02610$0.03500$0.02560 $0.02800$6.84M—+7.28%
09/08/2026$0.02650$0.02700$0.02480 $0.02600$1.19M—-1.89%
09/07/2026$0.02740$0.02780$0.02610 $0.02650$916.53K—-3.28%
09/06/2026$0.02560$0.02890$0.02560 $0.02740$1.82M—+7.03%
09/05/2026$0.02490$0.02580$0.02470 $0.02560$367.48K—+2.81%
09/04/2026$0.02510$0.02530$0.02430 $0.02480$336.59K—-1.20%
09/03/2026$0.02450$0.02550$0.02420 $0.02510$332.21K—+2.45%
09/02/2026$0.02450$0.02500$0.02380 $0.02440$246.64K—-0.41%
09/01/2026$0.02490$0.02530$0.02390 $0.02450$280.11K—-1.61%
08/31/2026$0.02400$0.02560$0.02400 $0.02490$267.62K—+3.75%
08/30/2026$0.02510$0.02640$0.02360 $0.02410$518.48K—-3.98%
08/29/2026$0.02470$0.02580$0.02430 $0.02510$272.40K—+1.62%
08/28/2026$0.02550$0.02590$0.02440 $0.02460$450.09K—-3.53%
08/27/2026$0.02600$0.02650$0.02530 $0.02560$296.10K—-1.54%
08/26/2026$0.02480$0.02610$0.02480 $0.02600$457.17K—+4.84%
08/25/2026$0.02600$0.02680$0.02410 $0.02470$1.47M—-5.00%
08/24/2026$0.02510$0.02650$0.02410 $0.02600$966.84K—+3.59%
08/23/2026$0.02450$0.02560$0.02320 $0.02510$819.63K—+2.45%
08/22/2026$0.02530$0.02690$0.02360 $0.02450$1.38M—-3.16%
08/21/2026$0.02390$0.02600$0.02360 $0.02530$893.26K—+5.86%
08/20/2026$0.02260$0.02500$0.02240 $0.02390$782.57K—+5.75%
08/19/2026$0.02150$0.02300$0.02120 $0.02250$386.76K—+4.65%
08/18/2026$0.02180$0.02180$0.02110 $0.02140$155.60K—-1.83%
08/17/2026$0.02170$0.02230$0.02170 $0.02180$146.36K—+0.46%
08/16/2026$0.02190$0.02210$0.02140 $0.02170$160.16K—-0.91%
08/15/2026$0.02170$0.02270$0.02160 $0.02190$277.91K—+0.92%
08/14/2026$0.02220$0.02230$0.02130 $0.02170$410.48K—-2.25%
08/13/2026$0.02190$0.02260$0.02180 $0.02220$333.96K—+1.37%
08/12/2026$0.02250$0.02290$0.02160 $0.02180$342.18K—-3.11%
08/11/2026$0.02390$0.02420$0.02210 $0.02250$872.60K—-5.86%
08/10/2026$0.02350$0.02700$0.02350 $0.02390$2.83M—+1.70%
08/09/2026$0.02320$0.02460$0.02300 $0.02350$1.11M—+1.29%
08/08/2026$0.02170$0.02360$0.02160 $0.02320$1.12M—+6.91%
08/07/2026$0.02180$0.02220$0.02130 $0.02170$489.94K—-0.46%
08/06/2026$0.02120$0.02250$0.02080 $0.02180$1.04M—+2.83%
08/05/2026$0.02020$0.02160$0.02020 $0.02130$497.54K—+5.45%
08/04/2026$0.02070$0.02110$0.02020 $0.02020$839.52K—-2.42%
08/03/2026$0.02000$0.02150$0.01920 $0.02080$883.45K—+4.00%
08/02/2026$0.01960$0.02030$0.01950 $0.02000$250.40K—+2.04%
08/01/2026$0.01970$0.02030$0.01950 $0.01950$359.36K—-1.02%
07/31/2026$0.02010$0.02020$0.01960 $0.01960$340.11K—-2.49%
07/30/2026$0.02010$0.02050$0.02000 $0.02000$284.07K—-0.50%
07/29/2026$0.02050$0.02080$0.01970 $0.02010$449.65K—-1.95%
07/28/2026$0.02080$0.02120$0.02030 $0.02050$397.92K—-1.44%
07/27/2026$0.02280$0.02290$0.02060 $0.02080$793.02K—-8.77%
07/26/2026$0.02250$0.02320$0.02230 $0.02270$339.09K—+0.89%
07/25/2026$0.02200$0.02290$0.02170 $0.02250$381.93K—+2.27%
07/24/2026$0.02180$0.02280$0.02120 $0.02200$681.62K—+0.92%
07/23/2026$0.02270$0.02290$0.02160 $0.02180$470.59K—-3.96%
07/22/2026$0.02300$0.02330$0.02210 $0.02270$769.29K—-1.30%
07/21/2026$0.02310$0.02380$0.02280 $0.02300$743.51K—-0.43%
07/20/2026$0.02340$0.02370$0.02260 $0.02320$739.77K—-0.85%
07/19/2026$0.02440$0.02710$0.02300 $0.02330$2.46M—-4.51%
07/18/2026$0.02200$0.02540$0.02170 $0.02440$2.12M—+10.91%
07/17/2026$0.02270$0.02300$0.02170 $0.02200$626.97K—-3.08%
07/16/2026$0.02330$0.02360$0.02250 $0.02270$399.35K—-2.58%
07/15/2026$0.02360$0.02440$0.02290 $0.02340$477.31K—-0.85%
07/14/2026$0.02320$0.02400$0.02260 $0.02360$557.87K—+1.72%
07/13/2026$0.02450$0.02490$0.02270 $0.02320$460.84K—-5.31%
07/12/2026$0.02520$0.02580$0.02440 $0.02460$281.15K—-2.38%
07/11/2026$0.02520$0.02660$0.02510 $0.02530$339.44K—+0.40%
07/10/2026$0.02470$0.02610$0.02460 $0.02520$380.46K—+2.02%
07/09/2026$0.02450$0.02540$0.02440 $0.02470$212.62K—+0.82%
07/08/2026$0.02500$0.02540$0.02390 $0.02440$344.31K—-2.40%
07/07/2026$0.02570$0.02600$0.02450 $0.02500$421.34K—-2.72%
07/06/2026$0.02650$0.02660$0.02510 $0.02570$397.62K—-3.02%
07/05/2026$0.02670$0.02680$0.02560 $0.02640$274.26K—-1.12%
07/04/2026$0.02650$0.02760$0.02600 $0.02670$545.03K—+0.75%
07/03/2026$0.02650$0.02780$0.02600 $0.02650$989.81K—+0.00%
07/02/2026$0.02710$0.02760$0.02520 $0.02660$1.30M—-1.85%
07/01/2026$0.02690$0.02770$0.02450 $0.02710$1.43M—+0.74%
06/30/2026$0.02980$0.02990$0.02640 $0.02690$908.78K—-9.73%
06/29/2026$0.03050$0.03150$0.02910 $0.02970$1.18M—-2.62%
06/28/2026$0.03050$0.03260$0.03000 $0.03060$510.24K—+0.33%
06/27/2026$0.03150$0.03280$0.03030 $0.03050$706.17K—-3.17%
06/26/2026$0.03160$0.03290$0.03010 $0.03150$1.02M—-0.32%
06/25/2026$0.03530$0.03630$0.03100 $0.03160$1.39M—-10.48%
06/24/2026$0.03740$0.03820$0.03400 $0.03530$1.27M—-5.61%
06/23/2026$0.03800$0.03860$0.03560 $0.03730$1.14M—-1.84%
06/22/2026$0.03770$0.04010$0.03760 $0.03790$1.19M—+0.53%
06/21/2026$0.03740$0.04020$0.03700 $0.03770$1.10M—+0.80%
06/20/2026$0.03800$0.03870$0.03570 $0.03740$1.94M—-1.58%
06/19/2026$0.03810$0.03950$0.03610 $0.03800$1.90M—-0.26%
06/18/2026$0.03680$0.03930$0.03600 $0.03800$3.56M—+3.26%
06/17/2026$0.03560$0.03810$0.03440 $0.03690$2.26M—+3.65%
06/16/2026$0.03560$0.03600$0.03410 $0.03550$1.14M—-0.28%
06/15/2026$0.03640$0.03710$0.03500 $0.03560$2.04M—-2.20%
06/14/2026$0.03540$0.03680$0.03440 $0.03630$3.23M—+2.54%
06/13/2026$0.03290$0.03800$0.03270 $0.03540$5.41M—+7.60%
06/12/2026$0.03340$0.03410$0.03180 $0.03280$1.02M—-1.80%
06/11/2026$0.03070$0.03460$0.03020 $0.03340$1.47M—+8.79%
06/10/2026$0.03100$0.03250$0.02970 $0.03060$645.77K—-1.29%
06/09/2026$0.03180$0.03200$0.03040 $0.03090$963.87K—-2.83%
06/08/2026$0.03310$0.03360$0.03160 $0.03170$505.56K—-4.23%
06/07/2026$0.03130$0.03420$0.03120 $0.03300$1.09M—+5.43%
06/06/2026$0.03260$0.03340$0.03020 $0.03130$701.54K—-3.99%
06/05/2026$0.03410$0.03460$0.03010 $0.03260$1.67M—-4.40%
06/04/2026$0.03820$0.03880$0.03310 $0.03420$1.69M—-10.47%
06/03/2026$0.03540$0.04030$0.03520 $0.03830$1.90M—+8.19%
06/02/2026$0.03780$0.03870$0.03430 $0.03540$1.38M—-6.35%
06/01/2026$0.03880$0.03980$0.03630 $0.03770$1.09M—-2.84%
05/31/2026$0.04280$0.04310$0.03810 $0.03890$1.21M—-9.11%
05/30/2026$0.04080$0.04480$0.04020 $0.04280$3.19M—+4.90%
05/29/2026$0.04030$0.04500$0.04020 $0.04090$3.38M—+1.49%
05/28/2026$0.04580$0.04630$0.03970 $0.04030$2.00M—-12.01%
05/27/2026$0.05310$0.05590$0.04530 $0.04570$4.74M—-13.94%
05/26/2026$0.04900$0.06250$0.04390 $0.05310$15.62M—+8.37%
05/25/2026$0.03680$0.05500$0.03610 $0.04900$13.25M—+33.15%
05/24/2026$0.03480$0.04090$0.03480 $0.03680$4.05M—+5.75%
05/23/2026$0.03320$0.03530$0.03170 $0.03490$631.30K—+5.12%
05/22/2026$0.03480$0.03570$0.03290 $0.03310$571.66K—-4.89%
05/21/2026$0.03380$0.03610$0.03310 $0.03480$1.54M—+2.96%
05/20/2026$0.03310$0.03410$0.03230 $0.03370$617.48K—+1.81%
05/19/2026$0.03300$0.03370$0.03220 $0.03310$782.23K—+0.30%
05/18/2026$0.03040$0.03480$0.03010 $0.03300$1.99M—+8.55%
05/17/2026$0.03110$0.03210$0.02960 $0.03040$341.54K—-2.25%
05/16/2026$0.03190$0.03220$0.03050 $0.03110$267.20K—-2.51%
05/15/2026$0.03440$0.03490$0.03130 $0.03190$596.45K—-7.27%
05/14/2026$0.03440$0.03550$0.03370 $0.03450$430.52K—+0.29%
05/13/2026$0.03760$0.03850$0.03390 $0.03430$885.60K—-8.78%
05/12/2026$0.03930$0.03960$0.03680 $0.03750$718.74K—-4.58%
05/11/2026$0.03780$0.04030$0.03670 $0.03920$1.41M—+3.70%
05/10/2026$0.03690$0.03830$0.03620 $0.03780$505.12K—+2.44%
05/09/2026$0.03730$0.03850$0.03650 $0.03690$814.25K—-1.07%
05/08/2026$0.03740$0.03790$0.03560 $0.03730$1.07M—-0.27%
05/07/2026$0.03500$0.03760$0.03380 $0.03750$906.69K—+7.14%
05/06/2026$0.03310$0.03580$0.03310 $0.03500$1.04M—+5.74%
05/05/2026$0.03200$0.03400$0.03190 $0.03310$439.00K—+3.44%
05/04/2026$0.03260$0.03400$0.03190 $0.03200$720.40K—-1.84%
05/03/2026$0.03260$0.03280$0.03180 $0.03260$262.15K—+0.00%
05/02/2026$0.03150$0.03340$0.03120 $0.03260$887.91K—+3.49%
05/01/2026$0.03110$0.03220$0.03100 $0.03150$312.65K—+1.29%
04/30/2026$0.03110$0.03180$0.03080 $0.03110$259.38K—+0.00%
04/29/2026$0.03180$0.03240$0.03040 $0.03110$390.00K—-2.20%
04/28/2026$0.03200$0.03240$0.03130 $0.03170$297.42K—-0.94%
04/27/2026$0.03480$0.03510$0.03120 $0.03200$857.79K—-8.05%
04/26/2026$0.03350$0.03510$0.03340 $0.03470$715.75K—+3.58%
04/25/2026$0.03210$0.03620$0.03190 $0.03350$2.63M—+4.36%
04/24/2026$0.03210$0.03330$0.03150 $0.03200$1.06M—-0.31%
04/23/2026$0.03210$0.03250$0.03120 $0.03210$710.85K—+0.00%
04/22/2026$0.03190$0.03330$0.03160 $0.03210$809.77K—+0.63%
04/21/2026$0.03160$0.03380$0.03090 $0.03180$1.80M—+0.63%
04/20/2026$0.02990$0.03200$0.02910 $0.03170$1.26M—+6.02%
04/19/2026$0.03310$0.03410$0.02970 $0.02990$2.12M—-9.67%
04/18/2026$0.03830$0.03930$0.03280 $0.03310$2.42M—-13.58%
04/17/2026$0.03840$0.03990$0.03690 $0.03820$2.50M—-0.52%
04/16/2026$0.03820$0.03920$0.03760 $0.03840$1.65M—+0.52%
04/15/2026$0.03600$0.03850$0.03590 $0.03820$1.78M—+6.11%
04/14/2026$0.04040$0.04070$0.03580 $0.03600$1.14M—-10.89%
04/13/2026$0.03990$0.04080$0.03830 $0.04040$965.98K—+1.25%
04/12/2026$0.04140$0.04230$0.03940 $0.03990$1.16M—-3.62%
04/11/2026$0.04230$0.04790$0.04120 $0.04140$5.94M—-2.13%
04/10/2026$0.03800$0.04400$0.03740 $0.04240$2.71M—+11.58%
04/09/2026$0.03610$0.03890$0.03540 $0.03800$1.05M—+5.26%
04/08/2026$0.03780$0.03880$0.03570 $0.03600$756.14K—-4.76%
04/07/2026$0.03510$0.03810$0.03470 $0.03780$1.29M—+7.69%
04/06/2026$0.03610$0.03750$0.03500 $0.03500$802.62K—-3.05%
04/05/2026$0.03760$0.03810$0.03530 $0.03600$306.55K—-4.26%
04/04/2026$0.03880$0.03900$0.03700 $0.03760$540.08K—-3.09%
04/03/2026$0.03710$0.04060$0.03550 $0.03870$1.09M—+4.31%
04/02/2026$0.03860$0.04010$0.03600 $0.03700$1.77M—-4.15%
04/01/2026$0.03470$0.04020$0.03330 $0.03850$1.70M—+10.95%
03/31/2026$0.03740$0.03810$0.03450 $0.03460$1.21M—-7.49%
03/30/2026$0.03510$0.03870$0.03490 $0.03750$1.41M—+6.84%
03/29/2026$0.03500$0.03570$0.03410 $0.03500$439.21K—+0.00%
03/28/2026$0.03340$0.03650$0.03330 $0.03490$865.18K—+4.49%
03/27/2026$0.03450$0.03600$0.03300 $0.03330$597.45K—-3.48%
03/26/2026$0.03700$0.03790$0.03440 $0.03440$641.88K—-7.03%
03/25/2026$0.03830$0.03890$0.03680 $0.03690$633.98K—-3.66%
03/24/2026$0.03860$0.04090$0.03680 $0.03820$1.07M—-1.04%
03/23/2026$0.03770$0.03950$0.03590 $0.03870$1.57M—+2.65%
03/22/2026$0.03910$0.04050$0.03740 $0.03760$1.74M—-3.84%
03/21/2026$0.03770$0.04360$0.03770 $0.03910$4.51M—+3.71%
03/20/2026$0.03230$0.04560$0.03230 $0.03770$14.42M—+16.72%
03/19/2026$0.03100$0.03320$0.03060 $0.03230$1.51M—+4.19%
03/18/2026$0.03270$0.03400$0.03010 $0.03100$2.02M—-5.20%
03/17/2026$0.03120$0.03710$0.03020 $0.03270$4.24M—+4.81%
03/16/2026$0.03190$0.03200$0.02990 $0.03110$1.01M—-2.51%
03/15/2026$0.03310$0.03350$0.03160 $0.03190$931.07K—-3.63%
03/14/2026$0.03540$0.03770$0.03210 $0.03310$3.61M—-6.50%
03/13/2026$0.03010$0.03850$0.02990 $0.03540$6.06M—+17.61%
03/12/2026$0.03070$0.03200$0.02950 $0.03020$966.96K—-1.63%
03/11/2026$0.03220$0.03230$0.03030 $0.03070$1.81M—-4.66%
03/10/2026$0.03600$0.03650$0.03210 $0.03210$2.33M—-10.83%
03/09/2026$0.03480$0.04140$0.03420 $0.03600$5.01M—+3.45%
03/08/2026$0.03620$0.03760$0.03290 $0.03480$2.77M—-3.87%
03/07/2026$0.04190$0.04240$0.03530 $0.03620$1.94M—-13.60%
03/06/2026$0.04840$0.04970$0.03810 $0.04200$5.51M—-13.22%
03/05/2026$0.04740$0.05550$0.04500 $0.04840$12.51M—+2.11%
03/04/2026$0.03690$0.05310$0.03470 $0.04740$19.03M—+28.46%
03/03/2026$0.02490$0.04530$0.02470 $0.03690$19.30M—+48.19%
03/02/2026$0.02190$0.02950$0.02190 $0.02490$5.38M—+13.70%
03/01/2026$0.02330$0.02370$0.02120 $0.02180$303.25K—-6.44%
02/28/2026$0.02340$0.02360$0.02120 $0.02330$446.45K—-0.43%
02/27/2026$0.02390$0.02730$0.02300 $0.02340$1.19M—-2.09%
02/26/2026$0.02410$0.02430$0.02320 $0.02390$266.63K—-0.83%
02/25/2026$0.02280$0.02530$0.02280 $0.02400$636.01K—+5.26%
02/24/2026$0.02290$0.02320$0.02200 $0.02280$255.66K—-0.44%
02/23/2026$0.02380$0.02400$0.02190 $0.02280$498.74K—-4.20%
02/22/2026$0.02490$0.02490$0.02330 $0.02380$181.36K—-4.42%
02/21/2026$0.02490$0.02590$0.02470 $0.02490$152.30K—+0.00%
02/20/2026$0.02470$0.02500$0.02370 $0.02490$257.00K—+0.81%
02/19/2026$0.02430$0.02500$0.02380 $0.02470$220.28K—+1.65%
02/18/2026$0.02580$0.02610$0.02420 $0.02430$158.00K—-5.81%
02/17/2026$0.02660$0.02670$0.02550 $0.02570$222.61K—-3.38%
02/16/2026$0.02650$0.02680$0.02560 $0.02670$194.27K—+0.75%
02/15/2026$0.02780$0.02830$0.02600 $0.02640$224.01K—-5.04%
02/14/2026$0.02670$0.02810$0.02660 $0.02790$150.24K—+4.49%
02/13/2026$0.02640$0.02690$0.02560 $0.02680$169.63K—+1.52%
02/12/2026$0.02590$0.02710$0.02580 $0.02630$277.37K—+1.54%
02/11/2026$0.02680$0.02720$0.02490 $0.02590$376.02K—-3.36%
02/10/2026$0.02730$0.02750$0.02610 $0.02680$167.24K—-1.83%
02/09/2026$0.02740$0.02780$0.02590 $0.02730$240.60K—-0.36%
02/08/2026$0.02830$0.02830$0.02720 $0.02740$168.92K—-3.18%
02/07/2026$0.02860$0.02930$0.02780 $0.02830$216.24K—-1.05%
02/06/2026$0.02590$0.02950$0.02340 $0.02860$546.09K—+10.42%
02/05/2026$0.02980$0.03010$0.02560 $0.02580$798.28K—-13.42%
02/04/2026$0.03050$0.03110$0.02880 $0.02980$323.93K$25.55M-2.30%
02/03/2026$0.03130$0.03170$0.02920 $0.03040$318.79K—-2.88%
02/02/2026$0.03080$0.03180$0.03000 $0.03120$411.83K—+1.30%
02/01/2026$0.03070$0.03260$0.03020 $0.03080$432.88K—+0.33%
01/31/2026$0.03540$0.03550$0.02750 $0.03070$769.45K—-13.28%
01/30/2026$0.03570$0.03620$0.03440 $0.03540$566.19K—-0.84%
01/29/2026$0.03930$0.03930$0.03530 $0.03560$840.08K—-9.41%
01/28/2026$0.03820$0.04090$0.03780 $0.03930$2.08M—+2.88%
01/27/2026$0.03980$0.03990$0.03680 $0.03820$748.93K—-4.02%
01/26/2026$0.04050$0.04090$0.03850 $0.03990$854.04K—-1.48%
01/25/2026$0.03780$0.04350$0.03760 $0.04070$4.00M—+7.67%
01/24/2026$0.03890$0.03920$0.03710 $0.03780$587.59K—-2.83%
01/23/2026$0.04040$0.04230$0.03850 $0.03890$990.39K—-3.71%
01/22/2026$0.04330$0.04510$0.04020 $0.04050$1.38M—-6.47%
01/21/2026$0.04570$0.04780$0.04170 $0.04330$3.60M—-5.25%
01/20/2026$0.04080$0.04600$0.03910 $0.04580$4.92M—+12.25%
01/19/2026$0.03900$0.04620$0.03380 $0.04070$5.17M—+4.36%
01/18/2026$0.04020$0.04320$0.03880 $0.03910$1.46M—-2.74%
01/17/2026$0.03980$0.04150$0.03970 $0.04020$496.17K—+1.01%
01/16/2026$0.03870$0.03990$0.03760 $0.03980$208.19K—+2.84%
01/15/2026$0.04000$0.04030$0.03800 $0.03860$361.22K—-3.50%
01/14/2026$0.04040$0.04150$0.03970 $0.04010$489.92K—-0.74%
01/13/2026$0.03790$0.04090$0.03780 $0.04040$402.01K—+6.60%
01/12/2026$0.03850$0.03930$0.03760 $0.03790$293.95K—-1.56%
01/11/2026$0.03880$0.04010$0.03780 $0.03840$299.70K—-1.03%
01/10/2026$0.03910$0.04000$0.03850 $0.03880$374.44K—-0.77%
01/09/2026$0.03900$0.04010$0.03790 $0.03900$669.01K—+0.00%
01/08/2026$0.04050$0.04090$0.03740 $0.03890$585.30K—-3.95%
01/07/2026$0.04170$0.04170$0.03960 $0.04040$614.90K$34.64M-3.12%
01/06/2026$0.04080$0.04360$0.04030 $0.04170$1.03M—+2.21%
01/05/2026$0.03970$0.04160$0.03860 $0.04080$478.19K—+2.77%
01/04/2026$0.03870$0.03990$0.03840 $0.03960$359.58K—+2.33%
01/03/2026$0.03870$0.04010$0.03770 $0.03860$644.67K—-0.26%
01/02/2026$0.03780$0.03880$0.03680 $0.03860$488.82K—+2.12%
01/01/2026$0.03570$0.04050$0.03530 $0.03780$1.11M—+5.88%
12/31/2025$0.03580$0.03590$0.03390 $0.03570$332.42K—-0.28%
12/30/2025$0.03600$0.03650$0.03530 $0.03580$286.34K—-0.56%
12/29/2025$0.03690$0.03760$0.03560 $0.03590$363.28K—-2.71%
12/28/2025$0.03780$0.03800$0.03630 $0.03680$231.46K—-2.65%
12/27/2025$0.03540$0.04000$0.03500 $0.03780$2.18M—+6.78%
12/26/2025$0.03400$0.03550$0.03390 $0.03540$331.15K—+4.12%
12/25/2025$0.03510$0.03610$0.03400 $0.03400$317.10K—-3.13%
12/24/2025$0.03510$0.03530$0.03390 $0.03510$271.41K—+0.00%
12/23/2025$0.03470$0.03560$0.03360 $0.03510$224.94K—+1.15%
12/22/2025$0.03510$0.03560$0.03410 $0.03470$280.81K—-1.14%
12/21/2025$0.03610$0.03610$0.03400 $0.03500$211.90K—-3.05%
12/20/2025$0.03580$0.03670$0.03560 $0.03610$214.59K—+0.84%
12/19/2025$0.03310$0.03620$0.03270 $0.03580$320.92K—+8.16%
12/18/2025$0.03500$0.03530$0.03210 $0.03310$460.40K—-5.43%
12/17/2025$0.03760$0.03770$0.03460 $0.03490$481.83K—-7.18%
12/16/2025$0.03750$0.03770$0.03630 $0.03750$280.92K—+0.00%
12/15/2025$0.03910$0.04040$0.03570 $0.03750$455.52K—-4.09%
12/14/2025$0.04160$0.04160$0.03860 $0.03900$310.41K—-6.25%
12/13/2025$0.04100$0.04180$0.04070 $0.04150$329.01K—+1.22%
12/12/2025$0.04350$0.04380$0.03990 $0.04090$680.56K—-5.98%
12/11/2025$0.04250$0.04500$0.04060 $0.04340$903.60K—+2.12%
12/10/2025$0.04510$0.04550$0.04170 $0.04260$1.10M—-5.54%
12/09/2025$0.04450$0.04760$0.04410 $0.04500$3.22M—+1.12%
12/08/2025$0.04100$0.05220$0.04060 $0.04450$5.27M—+8.54%
12/07/2025$0.04080$0.04790$0.04010 $0.04090$4.18M—+0.25%
12/06/2025$0.04020$0.04170$0.04010 $0.04080$374.81K—+1.49%
12/05/2025$0.04120$0.04250$0.03910 $0.04020$777.03K—-2.43%
12/04/2025$0.04330$0.04400$0.04070 $0.04120$609.20K—-4.85%
12/03/2025$0.04260$0.04390$0.04140 $0.04330$704.99K—+1.64%
12/02/2025$0.04200$0.04330$0.03900 $0.04260$1.20M$36.53M+1.43%
12/01/2025$0.04710$0.04720$0.04090 $0.04210$2.16M—-10.62%
11/30/2025$0.04670$0.05050$0.04620 $0.04720$3.05M—+1.07%
11/29/2025$0.04560$0.04980$0.04540 $0.04670$1.98M—+2.41%
11/28/2025$0.04670$0.04760$0.04480 $0.04560$609.55K—-2.36%
11/27/2025$0.04730$0.04790$0.04620 $0.04660$621.85K—-1.48%
11/26/2025$0.04850$0.04930$0.04560 $0.04740$1.09M—-2.27%
11/25/2025$0.04560$0.05170$0.04510 $0.04850$4.25M—+6.36%
11/24/2025$0.04540$0.04670$0.04410 $0.04560$998.28K—+0.44%
11/23/2025$0.04480$0.04770$0.04430 $0.04540$1.16M—+1.34%
11/22/2025$0.04510$0.04540$0.04320 $0.04470$617.45K—-0.89%
11/21/2025$0.04920$0.05030$0.04340 $0.04500$1.85M—-8.54%
11/20/2025$0.05040$0.05320$0.04770 $0.04900$1.50M—-2.78%
11/19/2025$0.05060$0.05130$0.04740 $0.05040$883.21K—-0.40%
11/18/2025$0.05110$0.05270$0.05010 $0.05060$1.29M—-0.98%
11/17/2025$0.05080$0.05410$0.05000 $0.05110$1.31M—+0.59%
11/16/2025$0.05540$0.05680$0.04900 $0.05080$2.64M—-8.30%
11/15/2025$0.05280$0.05640$0.05220 $0.05540$2.23M—+4.92%
11/14/2025$0.05450$0.05480$0.05100 $0.05280$1.45M—-3.12%
11/13/2025$0.05560$0.05790$0.05140 $0.05470$1.22M—-1.62%
11/12/2025$0.05670$0.05920$0.05430 $0.05550$1.05M—-2.12%
11/11/2025$0.06290$0.06460$0.05620 $0.05660$2.01M—-10.02%

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

All sections