Prices / PlaysOut / Price history PlaysOut (PLAY) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most PLAY volume. Showing the last 365 days.
Monthly returns PLAYYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 +121% -83% +176% +92% +29% -76% +11% +16% -20% -54% -9.5% — -74% 2025 — — — — — — — +55% -27% -36% +16% +76% +46%
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 11/02/2026 $0.01431 $0.01461 $0.01313
$0.01336 $192.12K $26.67M -6.64% 11/01/2026 $0.01477 $0.01513 $0.01421
$0.01431 $70.62K $28.56M -3.11% 10/31/2026 $0.01535 $0.01605 $0.01468
$0.01477 $85.49K $29.48M -3.78% 10/30/2026 $0.01412 $0.01562 $0.01295
$0.01535 $98.90K $30.64M +8.71% 10/29/2026 $0.01529 $0.01579 $0.01221
$0.01412 $107.42K $28.18M -7.65% 10/28/2026 $0.01596 $0.01648 $0.01493
$0.01529 $73.25K $30.51M -4.20% 10/27/2026 $0.01678 $0.01770 $0.01548
$0.01596 $147.44K $31.84M -4.89% 10/26/2026 $0.01506 $0.01820 $0.01479
$0.01678 $145.23K $33.49M +11.42% 10/25/2026 $0.01520 $0.01610 $0.01459
$0.01506 $95.99K $30.06M -0.92% 10/24/2026 $0.01564 $0.01661 $0.01482
$0.01520 $76.48K $30.33M -2.81% 10/23/2026 $0.01668 $0.01752 $0.01538
$0.01564 $76.68K $31.20M -6.24% 10/22/2026 $0.01767 $0.01798 $0.01635
$0.01668 $92.88K $33.27M -5.60% 10/21/2026 $0.01733 $0.01826 $0.01691
$0.01767 $79.42K $35.25M +1.96% 10/20/2026 $0.01621 $0.01803 $0.01579
$0.01733 $88.43K $34.57M +6.91% 10/19/2026 $0.01520 $0.01646 $0.01512
$0.01621 $97.10K $32.34M +6.64% 10/18/2026 $0.01575 $0.01587 $0.01417
$0.01520 $111.97K $30.32M -3.49% 10/17/2026 $0.01674 $0.01748 $0.01516
$0.01579 $43.60K $31.47M -5.70% 10/16/2026 $0.01704 $0.01746 $0.01628
$0.01681 $83.93K $33.51M -1.35% 10/15/2026 $0.01857 $0.01905 $0.01600
$0.01704 $109.04K $33.96M -8.24% 10/14/2026 $0.02093 $0.02119 $0.01810
$0.01855 $26.50K $36.95M -11.37% 10/13/2026 $0.02196 $0.02293 $0.01999
$0.02088 $19.52K $41.57M -4.92% 10/12/2026 $0.02386 $0.02521 $0.02198
$0.02202 $29.51K $43.83M -7.71% 10/11/2026 $0.02300 $0.02410 $0.02185
$0.02398 $14.06K $47.07M +4.26% 10/10/2026 $0.02280 $0.02426 $0.02277
$0.02294 $12.16K $45.03M +0.61% 10/09/2026 $0.02369 $0.02437 $0.02243
$0.02280 $13.95K $44.77M -3.76% 10/08/2026 $0.02586 $0.02612 $0.02045
$0.02396 $45.70K $47.04M -7.35% 10/07/2026 $0.02785 $0.02812 $0.02538
$0.02573 $20.06K $50.51M -7.61% 10/06/2026 $0.02840 $0.02962 $0.02764
$0.02795 $8.54K $54.87M -1.58% 10/05/2026 $0.02937 $0.02965 $0.02759
$0.02835 $4.83K $55.63M -3.47% 10/04/2026 $0.02992 $0.03006 $0.02916
$0.02928 $7.27K $57.45M -2.14% 10/03/2026 $0.03116 $0.03116 $0.02956
$0.02995 $14.35K $58.77M -3.88% 10/02/2026 $0.03141 $0.03254 $0.03021
$0.03120 $22.60K $61.22M -0.67% 10/01/2026 $0.03211 $0.03318 $0.02867
$0.03139 $30.91K $61.60M -2.24% 09/30/2026 $0.03369 $0.03408 $0.03144
$0.03209 $19.16K $63.00M -4.75% 09/29/2026 $0.03073 $0.03465 $0.03005
$0.03370 $39.57K $66.13M +9.66% 09/28/2026 $0.03253 $0.03415 $0.02997
$0.03068 $43.38K $60.11M -5.69% 09/27/2026 $0.03253 $0.03325 $0.03103
$0.03258 $11.54K $63.85M +0.15% 09/26/2026 $0.03294 $0.03301 $0.03155
$0.03209 $11.08K $63.03M -2.58% 09/25/2026 $0.03825 $0.04155 $0.03160
$0.03269 $79.11K $64.41M -14.54% 09/24/2026 $0.03117 $0.03856 $0.03066
$0.03843 $59.21K $75.77M +23.29% 09/23/2026 $0.02960 $0.03182 $0.02954
$0.03123 $24.20K $61.58M +5.51% 09/22/2026 $0.02821 $0.03018 $0.02785
$0.02959 $13.92K — +4.89% 09/21/2026 $0.02526 $0.03287 $0.02526
$0.02777 $153.65K $54.72M +9.94% 09/20/2026 $0.02564 $0.02623 $0.02460
$0.02509 $9.27K $49.43M -2.15% 09/19/2026 $0.02687 $0.02739 $0.02526
$0.02526 $28.24K $49.75M -5.99% 09/18/2026 $0.02780 $0.02890 $0.02445
$0.02693 $53.02K $53.03M -3.13% 09/17/2026 $0.02724 $0.02850 $0.02518
$0.02777 $64.63K $54.66M +1.95% 09/16/2026 $0.03490 $0.03523 $0.02631
$0.02722 $275.35K $53.27M -22.01% 09/15/2026 $0.03205 $0.03827 $0.03205
$0.03492 $257.73K $68.18M +8.95% 09/14/2026 $0.03145 $0.03319 $0.03076
$0.03206 $49.54K $62.60M +1.94% 09/13/2026 $0.03076 $0.03233 $0.03016
$0.03170 $24.20K $61.90M +3.06% 09/12/2026 $0.03273 $0.03273 $0.03054
$0.03080 $37.12K $60.15M -5.90% 09/11/2026 $0.03277 $0.03321 $0.03111
$0.03273 $47.14K $62.34M -0.12% 09/10/2026 $0.03272 $0.03447 $0.03168
$0.03282 $51.93K $62.51M +0.31% 09/09/2026 $0.03418 $0.03544 $0.03051
$0.03278 $141.26K $61.55M -4.10% 09/08/2026 $0.03535 $0.03754 $0.03248
$0.03425 $136.69K $64.29M -3.11% 09/07/2026 $0.03375 $0.03948 $0.03231
$0.03528 $279.95K $65.75M +4.53% 09/06/2026 $0.03520 $0.03570 $0.03375
$0.03404 $14.83K $63.43M -3.30% 09/05/2026 $0.03482 $0.03611 $0.03448
$0.03515 $11.44K $65.50M +0.95% 09/04/2026 $0.03722 $0.03728 $0.03433
$0.03481 $71.10K $64.86M -6.48% 09/03/2026 $0.03654 $0.03798 $0.03615
$0.03734 $60.94K $69.57M +2.19% 09/02/2026 $0.03750 $0.03806 $0.03574
$0.03665 $30.96K $68.27M -2.27% 09/01/2026 $0.04019 $0.04150 $0.03670
$0.03750 $77.67K $69.85M -6.69% 08/31/2026 $0.03728 $0.04028 $0.03705
$0.04018 $97.70K $74.81M +7.78% 08/30/2026 $0.03652 $0.03980 $0.03634
$0.03743 $39.74K $69.67M +2.49% 08/29/2026 $0.03635 $0.03788 $0.03543
$0.03649 $103.47K $67.86M +0.39% 08/28/2026 $0.03507 $0.03818 $0.03493
$0.03640 $64.38K $67.66M +3.79% 08/27/2026 $0.04142 $0.04142 $0.03505
$0.03513 $126.51K $65.28M -15.19% 08/26/2026 $0.03781 $0.04440 $0.03714
$0.04148 $94.35K — +9.71% 08/25/2026 $0.03646 $0.03814 $0.03561
$0.03789 $16.53K $70.41M +3.92% 08/24/2026 $0.03600 $0.03724 $0.03562
$0.03651 $15.38K $67.83M +1.42% 08/23/2026 $0.03582 $0.03721 $0.03496
$0.03600 $6.93K $66.88M +0.50% 08/22/2026 $0.03724 $0.03751 $0.03451
$0.03591 $22.76K — -3.57% 08/21/2026 $0.03603 $0.03747 $0.03556
$0.03714 $14.96K $68.99M +3.08% 08/20/2026 $0.03737 $0.03848 $0.03523
$0.03613 $12.36K $67.11M -3.32% 08/19/2026 $0.03690 $0.03825 $0.03687
$0.03758 $40.69K $69.80M +1.84% 08/18/2026 $0.03725 $0.03734 $0.03661
$0.03686 $8.14K $68.46M -1.05% 08/17/2026 $0.03692 $0.03779 $0.03677
$0.03734 $31.61K $69.36M +1.14% 08/16/2026 $0.03657 $0.03784 $0.03622
$0.03704 $26.23K — +1.29% 08/15/2026 $0.03625 $0.03894 $0.03560
$0.03672 $26.50K — +1.30% 08/14/2026 $0.03525 $0.03714 $0.03487
$0.03621 $34.71K $67.26M +2.72% 08/13/2026 $0.03560 $0.03752 $0.03478
$0.03536 $29.83K $65.63M -0.67% 08/12/2026 $0.03663 $0.03680 $0.03543
$0.03555 $9.29K $65.97M -2.95% 08/11/2026 $0.03578 $0.03812 $0.03577
$0.03654 $22.88K $67.80M +2.12% 08/10/2026 $0.03714 $0.03738 $0.03549
$0.03581 $21.77K $66.44M -3.58% 08/09/2026 $0.03623 $0.03854 $0.03611
$0.03722 $51.67K $69.06M +2.73% 08/08/2026 $0.03515 $0.03737 $0.03466
$0.03610 $17.07K $66.98M +2.70% 08/07/2026 $0.03503 $0.03529 $0.03418
$0.03515 $17.03K $63.51M +0.34% 08/06/2026 $0.03397 $0.03607 $0.03370
$0.03473 $25.21K $61.80M +2.24% 08/05/2026 $0.03382 $0.03440 $0.03355
$0.03396 $30.32K $60.41M +0.41% 08/04/2026 $0.03408 $0.03508 $0.03303
$0.03389 $55.04K $60.27M -0.56% 08/03/2026 $0.03531 $0.03540 $0.03405
$0.03414 $242.87K $60.71M -3.31% 08/02/2026 $0.03501 $0.03546 $0.03432
$0.03528 $11.96K $62.74M +0.77% 08/01/2026 $0.03457 $0.03571 $0.03350
$0.03461 $54.41K $61.51M +0.12% 07/31/2026 $0.03667 $0.03766 $0.03436
$0.03457 $118.76K $61.41M -5.73% 07/30/2026 $0.03670 $0.03688 $0.03570
$0.03649 $10.10K $64.82M -0.57% 07/29/2026 $0.03753 $0.03757 $0.03626
$0.03649 $7.94K $64.81M -2.77% 07/28/2026 $0.03703 $0.03802 $0.03626
$0.03741 $28.55K $66.43M +1.03% 07/27/2026 $0.03747 $0.03797 $0.03628
$0.03699 $55.64K $65.67M -1.28% 07/26/2026 $0.03649 $0.03934 $0.03649
$0.03752 $29.75K $66.61M +2.82% 07/25/2026 $0.03998 $0.04010 $0.03610
$0.03657 $38.50K $64.94M -8.53% 07/24/2026 $0.03579 $0.04013 $0.03575
$0.04003 $64.96K $71.11M +11.85% 07/23/2026 $0.03613 $0.03649 $0.03469
$0.03574 $29.06K $63.51M -1.08% 07/22/2026 $0.03700 $0.03780 $0.03501
$0.03601 $95.52K $64.06M -2.68% 07/21/2026 $0.03410 $0.03793 $0.03217
$0.03719 $87.04K $66.21M +9.06% 07/20/2026 $0.03444 $0.03828 $0.03394
$0.03413 $41.81K $60.77M -0.90% 07/19/2026 $0.03400 $0.03498 $0.03363
$0.03453 $5.96K $61.48M +1.56% 07/18/2026 $0.03362 $0.03529 $0.03343
$0.03389 $7.20K $60.35M +0.80% 07/17/2026 $0.03446 $0.03517 $0.03306
$0.03361 $9.85K $59.86M -2.47% 07/16/2026 $0.03397 $0.03649 $0.03348
$0.03448 $17.18K $61.41M +1.50% 07/15/2026 $0.03353 $0.03559 $0.03280
$0.03385 $20.53K $60.29M +0.95% 07/14/2026 $0.03377 $0.03477 $0.03351
$0.03353 $18.54K — -0.71% 07/13/2026 $0.03342 $0.03469 $0.03244
$0.03380 $16.81K — +1.14% 07/12/2026 $0.03346 $0.03418 $0.03289
$0.03330 $10.12K — -0.48% 07/11/2026 $0.03380 $0.03552 $0.03310
$0.03340 $26.75K $59.53M -1.18% 07/10/2026 $0.03410 $0.03748 $0.03305
$0.03383 $57.18K $60.31M -0.79% 07/09/2026 $0.03412 $0.03752 $0.03317
$0.03423 $169.78K $61.02M +0.32% 07/08/2026 $0.03152 $0.03647 $0.03098
$0.03418 $85.28K — +8.44% 07/07/2026 $0.03659 $0.03680 $0.03039
$0.03164 $58.48K $55.54M -13.53% 07/06/2026 $0.03388 $0.03793 $0.03353
$0.03667 $39.16K $63.04M +8.23% 07/05/2026 $0.03500 $0.04024 $0.03210
$0.03396 $98.96K $58.38M -2.97% 07/04/2026 $0.03186 $0.03734 $0.03002
$0.03500 $50.66K $60.17M +9.86% 07/03/2026 $0.03164 $0.03268 $0.03137
$0.03185 $19.98K $54.72M +0.66% 07/02/2026 $0.03181 $0.03267 $0.03055
$0.03181 $20.32K $54.65M +0.00% 07/01/2026 $0.03120 $0.03486 $0.02943
$0.03183 $33.14K $54.65M +2.02% 06/30/2026 $0.03083 $0.03334 $0.03008
$0.03111 $27.01K $53.40M +0.91% 06/29/2026 $0.03274 $0.03378 $0.03027
$0.03081 $17.43K $52.89M -5.89% 06/28/2026 $0.03096 $0.03345 $0.02994
$0.03296 $55.59K $56.59M +6.46% 06/27/2026 $0.03155 $0.04000 $0.03045
$0.03086 $43.48K — -2.19% 06/26/2026 $0.03064 $0.03289 $0.02693
$0.03177 $32.82K — +3.69% 06/25/2026 $0.03304 $0.03994 $0.02867
$0.03049 $53.54K — -7.72% 06/24/2026 $0.03592 $0.04087 $0.02879
$0.03278 $139.36K — -8.74% 06/23/2026 $0.03790 $0.03960 $0.03492
$0.03588 $78.35K $60.34M -5.33% 06/22/2026 $0.03477 $0.04056 $0.03426
$0.03842 $78.21K $64.61M +10.50% 06/21/2026 $0.03532 $0.03695 $0.03303
$0.03500 $71.39K $58.88M -0.91% 06/20/2026 $0.03733 $0.03862 $0.03516
$0.03532 $92.93K $59.42M -5.38% 06/19/2026 $0.04081 $0.04205 $0.03613
$0.03721 $163.38K $62.58M -8.82% 06/18/2026 $0.03798 $0.04277 $0.03618
$0.04054 $321.58K $68.10M +6.74% 06/17/2026 $0.03357 $0.04098 $0.03322
$0.03791 $575.24K $63.65M +12.93% 06/16/2026 $0.03080 $0.03701 $0.02902
$0.03356 $487.07K $56.32M +8.96% 06/15/2026 $0.02884 $0.03379 $0.02827
$0.03081 $383.58K $51.69M +6.83% 06/14/2026 $0.03113 $0.03555 $0.02532
$0.02890 $633.86K $48.98M -7.16% 06/13/2026 $0.03770 $0.04139 $0.03009
$0.03118 $862.50K $54.87M -17.29% 06/12/2026 $0.04053 $0.04870 $0.03007
$0.03765 $2.31M $66.40M -7.11% 06/11/2026 $0.05566 $0.05874 $0.03821
$0.04059 $741.43K $71.50M -27.08% 06/10/2026 $0.1056 $0.1066 $0.03972
$0.05626 $916.95K $99.12M -46.71% 06/09/2026 $0.07919 $0.1078 $0.07807
$0.1057 $168.23K — +33.45% 06/08/2026 $0.08744 $0.08914 $0.07940
$0.07940 $56.45K $137.69M -9.19% 06/07/2026 $0.08036 $0.08717 $0.07959
$0.08717 $165.90K $151.18M +8.47% 06/06/2026 $0.07744 $0.08303 $0.07159
$0.08035 $87.40K $139.39M +3.76% 06/05/2026 $0.08009 $0.08325 $0.07377
$0.07695 $153.10K $133.39M -3.92% 06/04/2026 $0.09330 $0.1064 $0.07616
$0.08063 $281.50K $139.99M -13.58% 06/03/2026 $0.09741 $0.1324 $0.08884
$0.09326 $603.22K $161.67M -4.26% 06/02/2026 $0.1290 $0.1310 $0.09603
$0.09761 $311.09K $169.23M -24.33% 06/01/2026 $0.1309 $0.1535 $0.1117
$0.1284 $279.74K $222.70M -1.95% 05/31/2026 $0.07893 $0.1409 $0.06948
$0.1307 $676.12K $226.61M +65.55% 05/30/2026 $0.08601 $0.09447 $0.07839
$0.07900 $93.46K $136.97M -8.15% 05/29/2026 $0.09628 $0.1005 $0.08480
$0.08615 $82.56K $149.36M -10.52% 05/28/2026 $0.09124 $0.1044 $0.08692
$0.09602 $159.10K $166.51M +5.24% 05/27/2026 $0.1089 $0.1338 $0.09020
$0.09195 $423.25K $159.48M -15.53% 05/26/2026 $0.1023 $0.1136 $0.09762
$0.1083 $262.84K $188.01M +5.84% 05/25/2026 $0.06296 $0.1150 $0.06296
$0.1026 $814.74K $178.10M +62.94% 05/24/2026 $0.06571 $0.07892 $0.06101
$0.06275 $370.18K $109.19M -4.50% 05/23/2026 $0.08245 $0.09319 $0.06289
$0.06628 $425.31K $115.30M -19.61% 05/22/2026 $0.08680 $0.1093 $0.08078
$0.08195 $380.96K $138.95M -5.59% 05/21/2026 $0.09182 $0.1100 $0.08048
$0.08670 $282.94K $147.02M -5.58% 05/20/2026 $0.1360 $0.1700 $0.08643
$0.09164 $312.96K $152.57M -32.62% 05/19/2026 $0.09982 $0.1500 $0.09654
$0.1352 $290.84K — +35.46% 05/18/2026 $0.08658 $0.1005 $0.08512
$0.09902 $244.74K $164.87M +14.37% 05/17/2026 $0.09150 $0.1000 $0.08402
$0.08677 $107.15K $144.44M -5.17% 05/16/2026 $0.09928 $0.1048 $0.08601
$0.09164 $85.17K $152.36M -7.70% 05/15/2026 $0.1073 $0.1181 $0.09146
$0.09909 $208.37K $164.89M -7.62% 05/14/2026 $0.08302 $0.1205 $0.08201
$0.1068 $244.04K — +28.68% 05/13/2026 $0.08689 $0.1000 $0.07773
$0.08229 $146.26K $136.90M -5.29% 05/12/2026 $0.1054 $0.1067 $0.08695
$0.08720 $85.70K — -17.28% 05/11/2026 $0.09832 $0.1170 $0.09399
$0.1051 $91.20K $174.92M +6.94% 05/10/2026 $0.1045 $0.1242 $0.09268
$0.09779 $123.08K — -6.40% 05/09/2026 $0.08624 $0.1387 $0.08195
$0.1043 $357.60K $172.97M +20.98% 05/08/2026 $0.06640 $0.1031 $0.06531
$0.08615 $660.94K $142.56M +29.74% 05/07/2026 $0.1592 $0.1606 $0.06356
$0.06566 $417.87K $108.50M -58.76% 05/06/2026 $0.1013 $0.1703 $0.09930
$0.1575 $346.78K $260.15M +55.52% 05/05/2026 $0.1150 $0.1184 $0.1012
$0.1013 $145.85K — -11.94% 05/04/2026 $0.1003 $0.1344 $0.09677
$0.1150 $148.86K $189.95M +14.70% 05/03/2026 $0.1047 $0.1050 $0.09700
$0.09934 $7.74K — -5.14% 05/02/2026 $0.1134 $0.1377 $0.1035
$0.1035 $121.16K $170.99M -8.78% 05/01/2026 $0.1015 $0.1135 $0.1007
$0.1126 $31.47K $186.06M +10.88% 04/30/2026 $0.09776 $0.1038 $0.09545
$0.1020 $51.57K — +4.34% 04/29/2026 $0.1056 $0.1070 $0.08858
$0.09774 $50.91K $161.66M -7.44% 04/28/2026 $0.1294 $0.1294 $0.1048
$0.1058 $106.24K $174.84M -18.26% 04/27/2026 $0.1145 $0.1306 $0.1123
$0.1276 $31.45K $211.02M +11.44% 04/26/2026 $0.1198 $0.1222 $0.1124
$0.1132 $20.24K $187.16M -5.52% 04/25/2026 $0.1369 $0.1854 $0.1195
$0.1198 $242.88K — -12.50% 04/24/2026 $0.1390 $0.1629 $0.1210
$0.1371 $260.90K $226.65M -1.38% 04/23/2026 $0.1202 $0.1436 $0.1181
$0.1378 $94.43K $227.58M +14.69% 04/22/2026 $0.1175 $0.1217 $0.1135
$0.1171 $11.86K $193.31M -0.37% 04/21/2026 $0.1114 $0.1232 $0.1104
$0.1165 $29.00K $192.50M +4.62% 04/20/2026 $0.1064 $0.1227 $0.1025
$0.1103 $70.28K $182.26M +3.63% 04/19/2026 $0.1022 $0.1163 $0.09122
$0.1058 $67.87K $174.83M +3.52% 04/18/2026 $0.08828 $0.1173 $0.08747
$0.1026 $135.68K $169.55M +16.26% 04/17/2026 $0.1183 $0.1236 $0.08590
$0.08869 $205.88K $146.32M -25.04% 04/16/2026 $0.1664 $0.1914 $0.1166
$0.1172 $470.41K $193.54M -29.60% 04/15/2026 $0.1012 $0.2416 $0.09542
$0.1667 $720.25K $275.62M +64.65% 04/14/2026 $0.09601 $0.1135 $0.08736
$0.1004 $429.45K $165.85M +4.61% 04/13/2026 $0.07824 $0.1037 $0.07824
$0.09515 $227.27K $157.13M +21.61% 04/12/2026 $0.06781 $0.09234 $0.06675
$0.07795 $207.05K $128.72M +14.95% 04/11/2026 $0.06957 $0.07539 $0.06434
$0.06781 $68.95K $111.88M -2.53% 04/10/2026 $0.06812 $0.07372 $0.06415
$0.06959 $82.34K $114.82M +2.16% 04/09/2026 $0.07872 $0.08218 $0.06764
$0.06805 $127.99K $112.12M -13.55% 04/08/2026 $0.09144 $0.09309 $0.07812
$0.07903 $243.40K $128.56M -13.57% 04/07/2026 $0.09016 $0.09727 $0.08402
$0.09156 $284.41K $146.79M +1.55% 04/06/2026 $0.06834 $0.09714 $0.06114
$0.09024 $515.70K $144.66M +32.05% 04/05/2026 $0.04964 $0.07502 $0.03942
$0.06816 $307.94K $109.26M +37.31% 04/04/2026 $0.04785 $0.05550 $0.03721
$0.05002 $130.49K $80.18M +4.54% 04/03/2026 $0.04889 $0.05178 $0.04553
$0.04792 $32.79K — -1.98% 04/02/2026 $0.05136 $0.05315 $0.04845
$0.04873 $27.53K — -5.12% 04/01/2026 $0.05309 $0.05488 $0.05013
$0.05089 $21.96K $81.58M -4.14% 03/31/2026 $0.05355 $0.05998 $0.05046
$0.05239 $49.18K $83.96M -2.17% 03/30/2026 $0.06232 $0.06622 $0.05143
$0.05313 $83.95K $85.26M -14.75% 03/29/2026 $0.05236 $0.06571 $0.04905
$0.06182 $168.33K — +18.07% 03/28/2026 $0.03578 $0.05597 $0.03101
$0.05274 $147.38K $84.69M +47.40% 03/27/2026 $0.03372 $0.03988 $0.03129
$0.03543 $31.94K $56.90M +5.07% 03/26/2026 $0.04108 $0.04192 $0.03325
$0.03423 $25.72K $54.99M -16.67% 03/25/2026 $0.04338 $0.04912 $0.04035
$0.04123 $35.61K $66.27M -4.96% 03/24/2026 $0.04344 $0.04706 $0.04242
$0.04321 $9.55K — -0.53% 03/23/2026 $0.04333 $0.05007 $0.04177
$0.04319 $73.21K — -0.32% 03/22/2026 $0.03565 $0.04582 $0.03448
$0.04322 $38.77K — +21.23% 03/21/2026 $0.03828 $0.03904 $0.03553
$0.03562 $3.30K $57.31M -6.95% 03/20/2026 $0.03677 $0.03942 $0.02742
$0.03790 $48.36K $60.97M +3.07% 03/19/2026 $0.03714 $0.03904 $0.03577
$0.03714 $1.66K $59.76M +0.00% 03/18/2026 $0.03493 $0.03747 $0.03462
$0.03685 $3.39K $59.30M +5.50% 03/17/2026 $0.03397 $0.03577 $0.03325
$0.03469 $2.95K $55.83M +2.12% 03/16/2026 $0.03324 $0.03469 $0.03140
$0.03397 $17.92K — +2.20% 03/15/2026 $0.03318 $0.03558 $0.03241
$0.03293 $8.66K $53.00M -0.75% 03/14/2026 $0.03235 $0.03742 $0.03046
$0.03308 $54.03K $50.98M +2.26% 03/13/2026 $0.03481 $0.04239 $0.03220
$0.03225 $65.97K $49.69M -7.35% 03/12/2026 $0.04101 $0.04477 $0.03433
$0.03487 $88.58K $53.51M -14.97% 03/11/2026 $0.03529 $0.04874 $0.03146
$0.04105 $193.85K — +16.32% 03/10/2026 $0.02188 $0.03577 $0.02188
$0.03554 $37.76K $54.57M +62.43% 03/09/2026 $0.02016 $0.02209 $0.01993
$0.02149 $1.02K — +6.60% 03/08/2026 $0.02072 $0.02089 $0.01959
$0.01984 $1.65K $30.46M -4.25% 03/07/2026 $0.02148 $0.02173 $0.02091
$0.02097 $1.82K $32.20M -2.37% 03/06/2026 $0.02137 $0.02160 $0.02061
$0.02140 $1.38K $32.86M +0.14% 03/05/2026 $0.02055 $0.02136 $0.01919
$0.02120 $1.87K $32.55M +3.16% 03/04/2026 $0.02006 $0.02137 $0.02006
$0.02067 $1.93K $31.74M +3.04% 03/03/2026 $0.01897 $0.02194 $0.01842
$0.01999 $3.85K — +5.38% 03/02/2026 $0.01920 $0.01964 $0.01893
$0.01893 $1.90K $29.07M -1.41% 03/01/2026 $0.01895 $0.01964 $0.01824
$0.01889 $1.50K $29.01M -0.32% 02/28/2026 $0.01906 $0.01947 $0.01712
$0.01931 $6.07K $29.65M +1.31% 02/27/2026 $0.01840 $0.01998 $0.01796
$0.01885 $5.66K — +2.45% 02/26/2026 $0.01732 $0.01758 $0.01620
$0.01758 $702.67 $27.00M +1.50% 02/25/2026 $0.01736 $0.01800 $0.01661
$0.01687 $841.78 $25.90M -2.82% 02/24/2026 $0.01795 $0.01851 $0.01672
$0.01736 $1.18K $26.59M -3.29% 02/23/2026 $0.02065 $0.02098 $0.01737
$0.01778 $2.09K $27.24M -13.90% 02/22/2026 $0.02143 $0.02425 $0.01986
$0.02121 $8.59K $32.48M -1.03% 02/21/2026 $0.02078 $0.02194 $0.02001
$0.02137 $3.54K $32.73M +2.84% 02/20/2026 $0.01915 $0.02270 $0.01915
$0.02101 $15.64K $32.17M +9.71% 02/19/2026 $0.01933 $0.02089 $0.01818
$0.01916 $5.52K $29.33M -0.88% 02/18/2026 $0.02330 $0.02389 $0.01912
$0.01986 $9.92K $30.51M -14.76% 02/17/2026 $0.02355 $0.02488 $0.02249
$0.02327 $12.95K — -1.19% 02/16/2026 $0.02759 $0.02992 $0.02286
$0.02348 $55.58K — -14.90% 02/15/2026 $0.04093 $0.04215 $0.02713
$0.02767 $44.47K — -32.40% 02/14/2026 $0.04243 $0.04258 $0.03857
$0.04110 $21.38K — -3.13% 02/13/2026 $0.05343 $0.05641 $0.04080
$0.04190 $52.92K $64.63M -21.58% 02/12/2026 $0.08430 $0.08694 $0.05243
$0.05286 $47.25K — -37.30% 02/11/2026 $0.09989 $0.09989 $0.08608
$0.08646 $17.64K — -13.44% 02/10/2026 $0.08854 $0.1129 $0.08673
$0.1001 $12.24K $154.40M +13.03% 02/09/2026 $0.08621 $0.08997 $0.08563
$0.08791 $12.17K — +1.97% 02/08/2026 $0.08476 $0.1000 $0.08328
$0.08739 $16.04K — +3.10% 02/07/2026 $0.09419 $0.09714 $0.08346
$0.08524 $23.93K — -9.50% 02/06/2026 $0.09150 $0.1068 $0.09046
$0.09518 $205.15K — +4.02% 02/05/2026 $0.09996 $0.1020 $0.08889
$0.09151 $63.30K — -8.45% 02/04/2026 $0.09324 $0.1016 $0.08631
$0.09994 $27.80K $154.20M +7.19% 02/03/2026 $0.1172 $0.1178 $0.08773
$0.09333 $267.24K $134.10M -20.37% 02/02/2026 $0.1071 $0.1454 $0.09922
$0.1159 $52.25K $166.53M +8.26% 02/01/2026 $0.1163 $0.1192 $0.1055
$0.1072 $121.95K — -7.81% 01/31/2026 $0.1117 $0.1187 $0.1065
$0.1155 $185.09K $166.00M +3.43% 01/30/2026 $0.09926 $0.1500 $0.09328
$0.1122 $422.35K — +12.99% 01/29/2026 $0.1275 $0.1355 $0.09691
$0.09961 $726.22K — -21.85% 01/28/2026 $0.07331 $0.1291 $0.07317
$0.1269 $420.54K $182.37M +73.10% 01/27/2026 $0.07570 $0.07638 $0.07270
$0.07322 $33.55K — -3.28% 01/26/2026 $0.07517 $0.07778 $0.06930
$0.07573 $67.86K — +0.74% 01/25/2026 $0.07280 $0.07571 $0.07121
$0.07524 $69.08K — +3.35% 01/24/2026 $0.07127 $0.07401 $0.06761
$0.07280 $58.75K $104.65M +2.15% 01/23/2026 $0.07382 $0.07412 $0.07044
$0.07044 $57.23K $101.24M -4.58% 01/22/2026 $0.07798 $0.07804 $0.07290
$0.07290 $4.33K — -6.51% 01/21/2026 $0.08093 $0.08499 $0.07775
$0.07917 $35.21K $113.78M -2.17% 01/20/2026 $0.08233 $0.08442 $0.08023
$0.08129 $27.74K $116.83M -1.26% 01/19/2026 $0.06698 $0.08890 $0.06513
$0.08241 $56.26K $118.44M +23.04% 01/18/2026 $0.06772 $0.06935 $0.06690
$0.06761 $10.24K $97.18M -0.16% 01/17/2026 $0.07101 $0.07292 $0.06601
$0.06732 $75.58K $96.76M -5.20% 01/16/2026 $0.06589 $0.07310 $0.06573
$0.07024 $52.96K $100.45M +6.60% 01/15/2026 $0.07341 $0.07579 $0.06517
$0.06604 $85.29K $94.43M -10.04% 01/14/2026 $0.07028 $0.08997 $0.06552
$0.07278 $559.50K $104.08M +3.56% 01/13/2026 $0.06302 $0.07124 $0.06019
$0.07074 $423.87K — +12.25% 01/12/2026 $0.04152 $0.06949 $0.04069
$0.06330 $403.94K $90.53M +52.46% 01/11/2026 $0.04159 $0.04593 $0.04102
$0.04137 $9.36K — -0.53% 01/10/2026 $0.04129 $0.04231 $0.04094
$0.04159 $300.97 $56.81M +0.73% 01/09/2026 $0.04177 $0.04246 $0.04144
$0.04166 $404.38 $56.90M -0.26% 01/08/2026 $0.04168 $0.04243 $0.04091
$0.04141 $1.83K $56.56M -0.65% 01/07/2026 $0.04438 $0.04438 $0.04131
$0.04131 $1.94K — -6.92% 01/06/2026 $0.04364 $0.04446 $0.04311
$0.04419 $3.64K $60.36M +1.26% 01/05/2026 $0.04599 $0.09316 $0.04111
$0.04441 $64.88K $60.66M -3.44% 01/04/2026 $0.04568 $0.04820 $0.04435
$0.04601 $49.83K $62.82M +0.72% 01/03/2026 $0.04702 $0.04756 $0.04295
$0.04548 $82.06K $62.07M -3.28% 01/02/2026 $0.05025 $0.05171 $0.04654
$0.04726 $58.93K — -5.95% 01/01/2026 $0.05219 $0.05337 $0.04837
$0.05046 $70.13K $68.86M -3.31% 12/31/2025 $0.05343 $0.05740 $0.04926
$0.05195 $106.23K $70.88M -2.77% 12/30/2025 $0.05239 $0.05474 $0.05157
$0.05365 $65.34K $73.20M +2.41% 12/29/2025 $0.05050 $0.06437 $0.05050
$0.05234 $255.83K $71.41M +3.64% 12/28/2025 $0.05028 $0.05117 $0.04869
$0.05042 $46.07K — +0.28% 12/27/2025 $0.04942 $0.05213 $0.04778
$0.05020 $36.56K $68.48M +1.58% 12/26/2025 $0.05183 $0.05311 $0.04833
$0.04953 $53.02K $67.57M -4.44% 12/25/2025 $0.05143 $0.05473 $0.04771
$0.05194 $303.06K $70.86M +0.99% 12/24/2025 $0.04569 $0.05377 $0.04384
$0.05150 $706.02K $70.25M +12.72% 12/23/2025 $0.03353 $0.04647 $0.03327
$0.04588 $228.31K $62.59M +36.83% 12/22/2025 $0.03084 $0.03423 $0.03054
$0.03370 $74.33K $45.97M +9.27% 12/21/2025 $0.03271 $0.03303 $0.03072
$0.03084 $64.14K — -5.72% 12/20/2025 $0.03258 $0.03301 $0.03221
$0.03273 $46.89K $44.63M +0.46% 12/19/2025 $0.03195 $0.03309 $0.03169
$0.03283 $64.96K $44.76M +2.75% 12/18/2025 $0.03069 $0.03286 $0.03067
$0.03179 $138.29K $43.34M +3.58% 12/17/2025 $0.03157 $0.03162 $0.03030
$0.03092 $84.91K $42.15M -2.06% 12/16/2025 $0.03258 $0.03295 $0.03152
$0.03177 $70.04K — -2.49% 12/15/2025 $0.03401 $0.03426 $0.03220
$0.03253 $88.72K $44.32M -4.35% 12/14/2025 $0.03485 $0.03507 $0.03364
$0.03402 $154.54K $46.35M -2.38% 12/13/2025 $0.03649 $0.03676 $0.03455
$0.03518 $69.66K $47.93M -3.59% 12/12/2025 $0.03460 $0.03705 $0.03369
$0.03625 $32.06K — +4.77% 12/11/2025 $0.03425 $0.03942 $0.03258
$0.03464 $75.28K $44.56M +1.14% 12/10/2025 $0.03188 $0.03513 $0.03173
$0.03394 $35.69K $43.66M +6.46% 12/09/2025 $0.03252 $0.03317 $0.02918
$0.03156 $30.99K $40.61M -2.95% 12/08/2025 $0.03090 $0.03270 $0.03089
$0.03228 $17.95K $41.54M +4.47% 12/07/2025 $0.03066 $0.03213 $0.03023
$0.03105 $13.39K — +1.27% 12/06/2025 $0.03060 $0.03113 $0.03014
$0.03095 $60.85K — +1.14% 12/05/2025 $0.02997 $0.03073 $0.02943
$0.03051 $3.76M $39.26M +1.80% 12/04/2025 $0.02910 $0.03043 $0.02894
$0.03021 $3.06M $38.88M +3.81% 12/03/2025 $0.03097 $0.03226 $0.02896
$0.02912 $3.31M $37.45M -5.97% 12/02/2025 $0.02924 $0.03258 $0.02922
$0.03094 $2.41M $39.79M +5.81% 12/01/2025 $0.02958 $0.03072 $0.02869
$0.02918 $3.27M $37.52M -1.35% 11/30/2025 $0.02935 $0.03037 $0.02847
$0.02955 $3.65M $38.00M +0.68% 11/29/2025 $0.02993 $0.03278 $0.02908
$0.02935 $3.75M $37.75M -1.94% 11/28/2025 $0.03122 $0.03155 $0.02944
$0.02988 $3.29M $38.44M -4.29% 11/27/2025 $0.02923 $0.03231 $0.02874
$0.03125 $1.95M $40.20M +6.91% 11/26/2025 $0.02986 $0.02995 $0.02864
$0.02915 $3.78M $37.45M -2.38% 11/25/2025 $0.02784 $0.03271 $0.02651
$0.03002 $1.40M $38.56M +7.83% 11/24/2025 $0.02789 $0.03476 $0.02727
$0.02793 $51.59K $35.87M +0.14% 11/23/2025 $0.02880 $0.02927 $0.02689
$0.02787 $34.14K $35.80M -3.23% 11/22/2025 $0.02923 $0.02940 $0.02807
$0.02891 $1.09M $37.12M -1.09% 11/21/2025 $0.02200 $0.03248 $0.02200
$0.02926 $1.56M $37.57M +33.00% 11/20/2025 $0.02913 $0.03014 $0.02790
$0.02800 $203.56K — -3.88% 11/19/2025 $0.02916 $0.02951 $0.02860
$0.02913 $137.34K $37.41M -0.10% 11/18/2025 $0.02856 $0.03038 $0.02795
$0.02916 $180.19K — +2.10% 11/17/2025 $0.02895 $0.02950 $0.02729
$0.02856 $349.65K — -1.35% 11/16/2025 $0.02741 $0.02903 $0.02704
$0.02895 $156.14K — +5.62% 11/15/2025 $0.02809 $0.02868 $0.02729
$0.02741 $178.81K — -2.42% 11/14/2025 $0.02974 $0.03068 $0.02597
$0.02809 $401.95K — -5.55% 11/13/2025 $0.02441 $0.03129 $0.02400
$0.02974 $240.23K — +21.84% 11/12/2025 $0.02479 $0.02641 $0.02395
$0.02441 $268.08K $28.89M -1.53% 11/11/2025 $0.02468 $0.02712 $0.02400
$0.02479 $447.03K $29.34M +0.45% 11/10/2025 $0.02415 $0.02658 $0.02364
$0.02468 $213.57K $29.21M +2.19% 11/09/2025 $0.02348 $0.02526 $0.02256
$0.02415 $198.56K $28.58M +2.85% 11/08/2025 $0.02412 $0.02432 $0.02289
$0.02348 $205.35K $27.80M -2.65% 11/07/2025 $0.02114 $0.02437 $0.02077
$0.02412 $203.85K $28.56M +14.10% 11/06/2025 $0.02128 $0.02129 $0.02007
$0.02114 $125.41K — -0.66% 11/05/2025 $0.02122 $0.02419 $0.02023
$0.02128 $75.37K $25.19M +0.28% 11/04/2025 $0.02130 $0.02296 $0.01977
$0.02122 $90.08K $25.11M -0.38%
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