CoinXview PortfolioApp
EN
Coin: 1,243Exchanges: 22Market cap: $2.57T −1.51%Vol 24h: $27.73BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.05 gweiFear & Greed: 41/100

Popcat (POPCAT) price history

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

Monthly returns POPCAT

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026——————————-14%—-14%

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
11/09/2026$0.03386$0.03514$0.03331 $0.03514$108.62K$34.44M+3.78%
11/08/2026$0.03652$0.03654$0.03265 $0.03386$270.69K$33.18M-7.28%
11/07/2026$0.03734$0.03746$0.03612 $0.03652$36.76K$35.79M-2.20%
11/06/2026$0.03646$0.03862$0.03646 $0.03734$76.65K$36.59M+2.41%
11/05/2026$0.03994$0.04041$0.03584 $0.03646$333.16K$35.73M-8.71%
11/04/2026$0.03961$0.04163$0.03822 $0.03994$108.36K$39.14M+0.83%
11/03/2026$0.03887$0.04012$0.03833 $0.03962$77.27K$38.83M+1.93%
11/02/2026$0.04073$0.04090$0.03847 $0.03887$134.59K$38.09M-4.57%
11/01/2026$0.04077$0.04113$0.04016 $0.04073$57.26K$39.91M-0.10%
10/31/2026$0.04233$0.04239$0.04044 $0.04077$72.95K$39.95M-3.69%
10/30/2026$0.03911$0.04247$0.03654 $0.04233$88.57K$41.48M+8.23%
10/29/2026$0.04350$0.04390$0.03700 $0.03850$1.81M—-11.49%
10/29/2026$0.04357$0.04396$0.03796 $0.03907$537.97K$38.29M-10.33%
10/28/2026$0.04310$0.04470$0.04140 $0.04350$1.24M—+0.93%
10/28/2026$0.04402$0.04468$0.04263 $0.04357$159.29K$42.70M-1.02%
10/27/2026$0.04350$0.04440$0.04200 $0.04310$2.29M—-0.92%
10/26/2026$0.04370$0.04420$0.04120 $0.04350$908.01K—-0.46%
10/25/2026$0.04260$0.04430$0.04080 $0.04370$3.27M—+2.58%
10/24/2026$0.04360$0.04410$0.04190 $0.04260$643.74K—-2.29%
10/23/2026$0.04670$0.04780$0.04250 $0.04320$1.15M—-7.49%
10/22/2026$0.04430$0.04790$0.04350 $0.04670$772.17K—+5.42%
10/21/2026$0.04820$0.04880$0.04350 $0.04430$1.76M—-8.09%
10/20/2026$0.04630$0.04990$0.04590 $0.04820$4.86M—+4.10%
10/19/2026$0.04350$0.04690$0.04290 $0.04630$1.11M—+6.44%
10/18/2026$0.04310$0.04510$0.04140 $0.04350$1.74M—+0.93%
10/17/2026$0.04580$0.04610$0.04290 $0.04310$1.38M—-5.90%
10/16/2026$0.04670$0.04730$0.04510 $0.04590$990.80K—-1.71%
10/15/2026$0.04570$0.04980$0.04510 $0.04680$884.04K—+2.41%
10/14/2026$0.04510$0.04630$0.04200 $0.04570$1.75M—+1.33%
10/13/2026$0.04530$0.04740$0.04450 $0.04510$1.38M—-0.44%
10/12/2026$0.04660$0.04760$0.04300 $0.04520$1.51M—-3.00%
10/11/2026$0.04860$0.04960$0.04640 $0.04660$1.62M—-4.12%
10/10/2026$0.04810$0.04870$0.04690 $0.04860$413.34K—+1.04%
10/09/2026$0.04710$0.04850$0.04660 $0.04810$467.47K—+2.12%
10/08/2026$0.04540$0.04930$0.04410 $0.04710$1.87M—+3.74%
10/07/2026$0.04810$0.05020$0.04490 $0.04540$990.00K—-5.61%
10/06/2026$0.05360$0.05400$0.04720 $0.04810$2.02M—-10.26%
10/05/2026$0.05430$0.05560$0.05280 $0.05360$772.54K—-1.29%
10/04/2026$0.05320$0.05590$0.05280 $0.05430$2.52M—+2.07%
10/03/2026$0.05310$0.05390$0.05250 $0.05320$915.75K—+0.19%
10/02/2026$0.05460$0.05470$0.05110 $0.05310$677.00K—-2.75%
10/01/2026$0.05140$0.05610$0.05100 $0.05460$1.96M—+6.23%
09/30/2026$0.05360$0.05670$0.05070 $0.05140$960.47K—-4.10%
09/29/2026$0.05260$0.05580$0.05180 $0.05360$1.45M—+1.90%
09/28/2026$0.05120$0.05540$0.05030 $0.05270$841.68K—+2.93%
09/27/2026$0.05550$0.05720$0.05050 $0.05120$1.86M—-7.75%
09/26/2026$0.05870$0.05970$0.05510 $0.05550$1.15M—-5.45%
09/25/2026$0.05740$0.06110$0.05690 $0.05870$526.55K—+2.26%
09/24/2026$0.05680$0.05900$0.05520 $0.05740$1.44M—+1.06%
09/23/2026$0.05610$0.05830$0.05320 $0.05680$1.40M—+1.25%
09/22/2026$0.05810$0.06210$0.05600 $0.05600$1.72M—-3.61%
09/21/2026$0.05530$0.05880$0.05380 $0.05810$1.15M—+5.06%
09/20/2026$0.04810$0.05840$0.04750 $0.05540$2.89M—+15.18%
09/19/2026$0.04930$0.05130$0.04660 $0.04810$1.13M—-2.43%
09/18/2026$0.04880$0.05740$0.04780 $0.04930$749.66K—+1.02%
09/17/2026$0.04550$0.05260$0.04400 $0.04880$2.04M—+7.25%
09/16/2026$0.04300$0.04620$0.04250 $0.04550$1.85M—+5.81%
09/15/2026$0.04510$0.04640$0.04290 $0.04300$1.25M—-4.66%
09/14/2026$0.04670$0.05060$0.04510 $0.04510$2.45M—-3.43%
09/13/2026$0.04730$0.04880$0.04580 $0.04670$1.43M—-1.27%
09/12/2026$0.04880$0.04900$0.04680 $0.04730$605.86K—-3.07%
09/11/2026$0.04870$0.05040$0.04780 $0.04890$696.70K—+0.41%
09/10/2026$0.04840$0.05020$0.04720 $0.04860$1.09M—+0.41%
09/09/2026$0.05090$0.05300$0.04760 $0.04840$1.10M—-4.91%
09/08/2026$0.05230$0.05400$0.05050 $0.05090$666.99K—-2.68%
09/07/2026$0.05180$0.05380$0.04990 $0.05230$1.60M—+0.97%
09/06/2026$0.05280$0.05490$0.05150 $0.05170$1.34M—-2.08%
09/05/2026$0.05230$0.05460$0.05160 $0.05280$1.40M—+0.96%
09/04/2026$0.05070$0.05290$0.05050 $0.05230$387.58K—+3.16%
09/03/2026$0.05420$0.05480$0.04980 $0.05070$1.11M—-6.46%
09/02/2026$0.05140$0.05450$0.05100 $0.05400$1.05M—+5.06%
09/01/2026$0.05270$0.05340$0.05020 $0.05140$688.53K—-2.47%
08/31/2026$0.05220$0.05560$0.05130 $0.05270$1.35M—+0.96%
08/30/2026$0.05400$0.05520$0.05070 $0.05220$872.99K—-3.33%
08/29/2026$0.05460$0.05630$0.05360 $0.05400$314.07K—-1.10%
08/28/2026$0.05410$0.05600$0.05220 $0.05470$178.91K—+1.11%
08/27/2026$0.05810$0.06040$0.05400 $0.05410$382.74K—-6.88%
08/26/2026$0.05670$0.05960$0.05550 $0.05810$385.27K—+2.47%
08/25/2026$0.05920$0.06110$0.05650 $0.05660$205.05K—-4.39%
08/24/2026$0.05760$0.06790$0.05590 $0.05930$291.19K—+2.95%
08/23/2026$0.05620$0.05900$0.05480 $0.05760$620.27K—+2.49%
08/22/2026$0.05490$0.05980$0.05080 $0.05620$253.04K—+2.37%
08/21/2026$0.05020$0.06520$0.04940 $0.05500$184.28K—+9.56%
08/20/2026$0.04630$0.05110$0.04510 $0.05010$390.20K—+8.21%
08/19/2026$0.04270$0.04710$0.04120 $0.04630$485.09K—+8.43%
08/18/2026$0.04070$0.04320$0.04010 $0.04270$447.53K—+4.91%
08/17/2026$0.04180$0.04220$0.03940 $0.04070$600.92K—-2.63%
08/16/2026$0.04250$0.04270$0.04020 $0.04180$950.24K—-1.65%
08/15/2026$0.04170$0.04300$0.04030 $0.04260$264.56K—+2.16%
08/14/2026$0.04160$0.04290$0.04080 $0.04240$171.62K—+1.92%
08/13/2026$0.04150$0.04240$0.04060 $0.04150$491.06K—+0.00%
08/12/2026$0.04170$0.04250$0.04070 $0.04160$196.99K—-0.24%
08/11/2026$0.04150$0.04280$0.04110 $0.04170$354.30K—+0.48%
08/10/2026$0.04330$0.04550$0.04080 $0.04150$390.88K—-4.16%
08/09/2026$0.04440$0.04700$0.04310 $0.04330$817.78K—-2.48%
08/08/2026$0.04420$0.04440$0.04280 $0.04440$504.64K—+0.45%
08/07/2026$0.04260$0.04410$0.04170 $0.04410$222.20K—+3.52%
08/06/2026$0.04310$0.04430$0.04260 $0.04260$509.40K—-1.16%
08/05/2026$0.04360$0.04540$0.04300 $0.04340$531.46K—-0.46%
08/04/2026$0.04510$0.04590$0.04350 $0.04370$558.60K—-3.10%
08/03/2026$0.04530$0.04610$0.04350 $0.04410$421.13K—-2.65%
08/02/2026$0.04420$0.04560$0.04330 $0.04530$690.99K—+2.49%
08/01/2026$0.04290$0.04510$0.04190 $0.04420$489.10K—+3.03%
07/31/2026$0.04370$0.04450$0.04270 $0.04300$213.23K—-1.60%
07/30/2026$0.04180$0.04400$0.04140 $0.04370$443.16K—+4.55%
07/29/2026$0.04080$0.04240$0.03990 $0.04180$775.04K—+2.45%
07/28/2026$0.04160$0.04280$0.04030 $0.04080$408.87K—-1.92%
07/27/2026$0.04200$0.04340$0.04030 $0.04150$707.05K—-1.19%
07/26/2026$0.04330$0.04620$0.04160 $0.04200$806.74K—-3.00%
07/25/2026$0.04260$0.04540$0.04260 $0.04330$241.84K—+1.64%
07/24/2026$0.04210$0.04440$0.04150 $0.04270$362.38K—+1.43%
07/23/2026$0.04440$0.04610$0.04180 $0.04220$547.55K—-4.95%
07/22/2026$0.04410$0.04550$0.04330 $0.04440$381.95K—+0.68%
07/21/2026$0.04430$0.04530$0.04350 $0.04410$533.18K—-0.45%
07/20/2026$0.04460$0.04520$0.04390 $0.04430$1.25M—-0.67%
07/19/2026$0.04210$0.04500$0.04200 $0.04490$1.02M—+6.65%
07/18/2026$0.04220$0.04390$0.04200 $0.04250$553.54K—+0.71%
07/17/2026$0.04360$0.04650$0.04190 $0.04220$264.15K—-3.21%
07/16/2026$0.04470$0.04680$0.04290 $0.04360$805.09K—-2.46%
07/15/2026$0.04520$0.04770$0.04350 $0.04480$735.24K—-0.88%
07/14/2026$0.04420$0.04650$0.04380 $0.04520$641.34K—+2.26%
07/13/2026$0.04380$0.04480$0.04260 $0.04460$485.13K—+1.83%
07/12/2026$0.04480$0.04670$0.04360 $0.04390$663.85K—-2.01%
07/11/2026$0.04730$0.04820$0.04440 $0.04490$877.40K—-5.07%
07/10/2026$0.04580$0.04760$0.04520 $0.04730$463.89K—+3.28%
07/09/2026$0.04650$0.04830$0.04500 $0.04570$746.67K—-1.72%
07/08/2026$0.04490$0.04700$0.04420 $0.04650$737.95K—+3.56%
07/07/2026$0.04890$0.04920$0.04490 $0.04510$905.33K—-7.77%
07/06/2026$0.05070$0.05170$0.04800 $0.04890$762.96K—-3.55%
07/05/2026$0.05030$0.05180$0.04870 $0.05070$1.27M—+0.80%
07/04/2026$0.05050$0.05140$0.04840 $0.05030$657.24K—-0.40%
07/03/2026$0.05060$0.05290$0.04910 $0.05050$482.15K—-0.20%
07/02/2026$0.04390$0.05140$0.04290 $0.05060$621.70K—+15.26%
07/01/2026$0.04140$0.04430$0.04030 $0.04390$833.73K—+6.04%
06/30/2026$0.04340$0.04360$0.03970 $0.04190$934.49K—-3.46%
06/29/2026$0.04460$0.04560$0.04280 $0.04340$785.38K—-2.69%
06/28/2026$0.04470$0.04620$0.04380 $0.04460$1.67M—-0.22%
06/27/2026$0.04470$0.04570$0.04300 $0.04470$523.28K—+0.00%
06/26/2026$0.04500$0.04630$0.04380 $0.04470$302.00K—-0.67%
06/25/2026$0.04450$0.04680$0.04150 $0.04510$711.25K—+1.35%
06/24/2026$0.04940$0.05580$0.04140 $0.04450$1.60M—-9.92%
06/23/2026$0.05150$0.05370$0.04890 $0.04940$644.12K—-4.08%
06/22/2026$0.04680$0.05340$0.04190 $0.05140$808.40K—+9.83%
06/21/2026$0.04770$0.04950$0.04540 $0.04680$1.40M—-1.89%
06/20/2026$0.04330$0.04960$0.04250 $0.04770$490.72K—+10.16%
06/19/2026$0.04200$0.04360$0.04130 $0.04330$497.27K—+3.10%
06/18/2026$0.04030$0.04260$0.04010 $0.04200$760.35K—+4.22%
06/17/2026$0.04530$0.04570$0.04020 $0.04030$967.89K—-11.04%
06/16/2026$0.04270$0.04590$0.04240 $0.04530$706.40K—+6.09%
06/15/2026$0.04440$0.04560$0.04230 $0.04310$749.28K—-2.93%
06/14/2026$0.03990$0.04460$0.03910 $0.04440$1.47M—+11.28%
06/13/2026$0.04080$0.04200$0.03860 $0.04000$638.98K—-1.96%
06/12/2026$0.04080$0.04460$0.04030 $0.04080$512.77K—+0.00%
06/11/2026$0.04060$0.04540$0.04000 $0.04100$882.12K—+0.99%
06/10/2026$0.04100$0.04740$0.03780 $0.04070$986.11K—-0.73%
06/09/2026$0.04060$0.04550$0.03980 $0.04100$702.56K—+0.99%
06/08/2026$0.04160$0.04460$0.03850 $0.04060$2.15M—-2.40%
06/07/2026$0.04090$0.04350$0.03900 $0.04160$912.60K—+1.71%
06/06/2026$0.04010$0.04500$0.03850 $0.04080$919.57K—+1.75%
06/05/2026$0.04270$0.04370$0.03780 $0.04020$1.12M—-5.85%
06/04/2026$0.04690$0.04950$0.04150 $0.04280$1.07M—-8.74%
06/03/2026$0.05090$0.05170$0.04430 $0.04700$1.69M—-7.66%
06/02/2026$0.04990$0.05250$0.04730 $0.05070$1.12M—+1.60%
06/01/2026$0.05050$0.05370$0.04620 $0.04960$892.44K—-1.78%
05/31/2026$0.05100$0.05300$0.04820 $0.05050$1.46M—-0.98%
05/30/2026$0.05180$0.05270$0.05060 $0.05100$488.32K—-1.54%
05/29/2026$0.05110$0.05310$0.04910 $0.05180$535.10K—+1.37%
05/28/2026$0.05110$0.05280$0.04960 $0.05110$475.39K—+0.00%
05/27/2026$0.05530$0.05550$0.05000 $0.05110$836.91K—-7.59%
05/26/2026$0.05630$0.05810$0.05430 $0.05540$495.80K—-1.60%
05/25/2026$0.05700$0.05750$0.05490 $0.05630$95.41K—-1.23%
05/24/2026$0.05410$0.05770$0.05300 $0.05700$260.27K—+5.36%
05/23/2026$0.05380$0.05650$0.05250 $0.05330$111.47K—-0.93%
05/22/2026$0.05720$0.05740$0.05130 $0.05370$377.40K—-6.12%
05/21/2026$0.05740$0.05860$0.05670 $0.05720$97.17K—-0.35%
05/20/2026$0.05750$0.05820$0.05650 $0.05740$151.91K—-0.17%
05/19/2026$0.05580$0.05750$0.05530 $0.05740$78.89K—+2.87%
05/18/2026$0.05560$0.05760$0.05510 $0.05580$163.09K—+0.36%
05/17/2026$0.05840$0.05880$0.05460 $0.05560$185.71K—-4.79%
05/16/2026$0.05850$0.05930$0.05710 $0.05830$118.84K—-0.34%
05/15/2026$0.06010$0.06140$0.05670 $0.05850$95.91K—-2.66%
05/14/2026$0.06460$0.06540$0.05900 $0.06010$442.22K—-6.97%
05/13/2026$0.06280$0.06470$0.06170 $0.06460$151.27K—+2.87%
05/12/2026$0.06660$0.06940$0.06270 $0.06280$350.92K—-5.71%
05/11/2026$0.07140$0.07290$0.06620 $0.06660$169.48K—-6.72%
05/10/2026$0.07220$0.07760$0.06870 $0.07140$742.74K—-1.11%
05/09/2026$0.06750$0.07250$0.06740 $0.07200$149.85K—+6.67%
05/08/2026$0.06870$0.07090$0.06710 $0.06750$139.78K—-1.75%
05/07/2026$0.06800$0.06940$0.06650 $0.06880$251.61K—+1.18%
05/06/2026$0.06720$0.07360$0.06570 $0.06800$1.93M—+1.19%
05/05/2026$0.06220$0.07080$0.06160 $0.06710$538.70K—+7.88%
05/04/2026$0.05970$0.06290$0.05950 $0.06210$29.52K—+4.02%
05/03/2026$0.06070$0.06200$0.05910 $0.05970$225.02K—-1.65%
05/02/2026$0.05960$0.06220$0.05890 $0.06070$282.57K—+1.85%
05/01/2026$0.05960$0.06010$0.05740 $0.05950$102.01K—-0.17%
04/30/2026$0.05740$0.05990$0.05550 $0.05960$95.82K—+3.83%
04/29/2026$0.05890$0.06010$0.05680 $0.05750$214.16K—-2.38%
04/28/2026$0.06060$0.06280$0.05880 $0.05890$86.50K—-2.81%
04/27/2026$0.06000$0.06390$0.05970 $0.06050$297.96K—+0.83%
04/26/2026$0.06170$0.06490$0.05960 $0.06010$215.69K—-2.59%
04/25/2026$0.05920$0.06290$0.05820 $0.06170$210.14K—+4.22%
04/24/2026$0.06140$0.06190$0.05910 $0.05930$54.51K—-3.42%
04/23/2026$0.06050$0.06170$0.05810 $0.06140$885.52K—+1.49%
04/22/2026$0.06270$0.06330$0.05800 $0.06040$87.51K—-3.67%
04/21/2026$0.06100$0.06340$0.05880 $0.06270$472.56K—+2.79%
04/20/2026$0.06040$0.06230$0.05900 $0.06090$99.61K—+0.83%
04/19/2026$0.06270$0.06300$0.05760 $0.06050$286.52K—-3.51%
04/18/2026$0.06360$0.06430$0.05970 $0.06260$407.23K—-1.57%
04/17/2026$0.06350$0.06670$0.06160 $0.06360$65.75K—+0.16%
04/16/2026$0.05750$0.06510$0.05650 $0.06350$345.14K—+10.43%
04/15/2026$0.05210$0.05900$0.05210 $0.05760$462.52K—+10.56%
04/14/2026$0.05110$0.05310$0.04980 $0.05200$92.15K—+1.76%
04/13/2026$0.04990$0.05380$0.04980 $0.05110$499.01K—+2.40%
04/12/2026$0.04990$0.05090$0.04940 $0.04980$25.44K—-0.20%
04/11/2026$0.05190$0.05380$0.04990 $0.05000$207.73K—-3.66%
04/10/2026$0.05190$0.05330$0.05100 $0.05200$241.65K—+0.19%
04/09/2026$0.05100$0.05260$0.05040 $0.05180$212.11K—+1.57%
04/08/2026$0.05080$0.05190$0.04930 $0.05090$266.54K—+0.20%
04/07/2026$0.04790$0.05180$0.04770 $0.05070$144.34K—+5.85%
04/06/2026$0.04910$0.04910$0.04710 $0.04790$888.78K—-2.44%
04/05/2026$0.04720$0.05140$0.04690 $0.04900$116.76K—+3.81%
04/04/2026$0.04880$0.05000$0.04660 $0.04720$289.54K—-3.28%
04/03/2026$0.04830$0.04910$0.04760 $0.04860$35.09K—+0.62%
04/02/2026$0.04680$0.04970$0.04650 $0.04830$700.10K—+3.21%
04/01/2026$0.04910$0.04990$0.04580 $0.04700$103.37K—-4.28%
03/31/2026$0.04740$0.04910$0.04700 $0.04910$415.58K—+3.59%
03/30/2026$0.04790$0.04810$0.04660 $0.04730$102.64K—-1.25%
03/29/2026$0.04650$0.04900$0.04540 $0.04790$790.66K—+3.01%
03/28/2026$0.04820$0.04830$0.04610 $0.04610$85.62K—-4.36%
03/27/2026$0.04780$0.04890$0.04680 $0.04810$173.88K—+0.63%
03/26/2026$0.05030$0.05060$0.04770 $0.04780$60.65K—-4.97%
03/25/2026$0.05280$0.05370$0.05030 $0.05040$70.48K—-4.55%
03/24/2026$0.05010$0.05390$0.04980 $0.05280$141.22K—+5.39%
03/23/2026$0.05050$0.05160$0.04980 $0.05010$77.09K—-0.79%
03/22/2026$0.05040$0.05240$0.04900 $0.05050$354.07K—+0.20%
03/21/2026$0.05280$0.05350$0.04980 $0.05040$98.81K—-4.55%
03/20/2026$0.05180$0.05280$0.05040 $0.05280$19.86K—+1.93%
03/19/2026$0.05180$0.05380$0.05120 $0.05180$64.55K—+0.00%
03/18/2026$0.05420$0.05590$0.05120 $0.05180$98.27K—-4.43%
03/17/2026$0.05530$0.05820$0.05370 $0.05420$314.92K—-1.99%
03/16/2026$0.05640$0.05910$0.05470 $0.05540$84.24K—-1.77%
03/15/2026$0.05610$0.05930$0.05470 $0.05640$370.12K—+0.53%
03/14/2026$0.05270$0.05660$0.05210 $0.05620$87.30K—+6.64%
03/13/2026$0.05470$0.05520$0.05200 $0.05250$43.67K—-4.02%
03/12/2026$0.05100$0.05720$0.05070 $0.05470$287.15K—+7.25%
03/11/2026$0.05110$0.05190$0.05000 $0.05100$63.56K—-0.20%
03/10/2026$0.05270$0.05300$0.05030 $0.05120$127.05K—-2.85%
03/09/2026$0.05240$0.05340$0.05080 $0.05270$44.10K—+0.57%
03/08/2026$0.04920$0.05340$0.04890 $0.05240$91.43K—+6.50%
03/07/2026$0.04960$0.05050$0.04790 $0.04920$223.04K—-0.81%
03/06/2026$0.05000$0.05260$0.04940 $0.04960$94.21K—-0.80%
03/05/2026$0.05080$0.05380$0.04950 $0.05000$104.06K—-1.57%
03/04/2026$0.05340$0.05410$0.04990 $0.05080$207.08K—-4.87%
03/03/2026$0.04700$0.05370$0.04680 $0.05340$550.75K—+13.62%
03/02/2026$0.04870$0.04940$0.04610 $0.04710$193.17K—-3.29%
03/01/2026$0.04710$0.04950$0.04510 $0.04870$439.06K—+3.40%
02/28/2026$0.04550$0.04990$0.04530 $0.04720$89.66K—+3.74%
02/27/2026$0.04780$0.04800$0.04380 $0.04550$169.45K—-4.81%
02/26/2026$0.04880$0.05040$0.04720 $0.04790$162.96K—-1.84%
02/25/2026$0.05110$0.05460$0.04840 $0.04890$230.48K—-4.31%
02/24/2026$0.04650$0.05120$0.04630 $0.05110$125.10K—+9.89%
02/23/2026$0.04690$0.04720$0.04480 $0.04650$283.68K—-0.85%
02/22/2026$0.04930$0.04940$0.04550 $0.04700$177.79K—-4.67%
02/21/2026$0.05210$0.05250$0.04880 $0.04930$221.16K—-5.37%
02/20/2026$0.05200$0.05280$0.05050 $0.05230$103.63K—+0.58%
02/19/2026$0.04920$0.05420$0.04870 $0.05200$197.28K—+5.69%
02/18/2026$0.05200$0.05200$0.04910 $0.04990$5.50K—-4.04%
02/17/2026$0.05300$0.05380$0.05130 $0.05270$6.43K—-0.57%
02/16/2026$0.05370$0.05620$0.05150 $0.05260$35.51K—-2.05%
02/15/2026$0.05370$0.05700$0.05240 $0.05350$51.00K—-0.37%
02/14/2026$0.05490$0.06430$0.05310 $0.05360$473.25K—-2.37%
02/13/2026$0.05080$0.05500$0.05080 $0.05490$10.40K—+8.07%
02/12/2026$0.04900$0.05180$0.04810 $0.05080$6.98K—+3.67%
02/11/2026$0.04820$0.05020$0.04800 $0.05000$15.31K—+3.73%
02/10/2026$0.05030$0.05030$0.04750 $0.04830$6.07K—-3.98%
02/09/2026$0.05120$0.05240$0.04980 $0.05030$6.22K—-1.76%
02/08/2026$0.05270$0.05270$0.04970 $0.05150$14.95K—-2.28%
02/07/2026$0.05220$0.05430$0.05210 $0.05240$7.64K—+0.38%
02/06/2026$0.05250$0.05270$0.05010 $0.05170$20.25K—-1.52%
02/05/2026$0.04910$0.05070$0.04040 $0.05050$43.77K—+2.85%
02/04/2026$0.05690$0.05760$0.04730 $0.04910$151.29K—-13.71%
02/03/2026$0.05840$0.05980$0.05380 $0.05690$905.92K—-2.57%
02/02/2026$0.05660$0.05840$0.05530 $0.05830$71.14K—+3.00%
02/01/2026$0.05520$0.05700$0.05250 $0.05660$217.21K—+2.54%
01/31/2026$0.05850$0.05950$0.05060 $0.05530$197.45K—-5.47%
01/30/2026$0.06560$0.06750$0.05720 $0.05840$241.08K—-10.98%
01/29/2026$0.06800$0.07050$0.06420 $0.06570$620.11K—-3.38%
01/28/2026$0.07390$0.07480$0.06560 $0.06810$499.05K—-7.85%
01/27/2026$0.07260$0.07600$0.07120 $0.07390$772.94K—+1.79%
01/26/2026$0.07390$0.07480$0.07130 $0.07260$154.96K—-1.76%
01/25/2026$0.07590$0.07600$0.07070 $0.07390$1.68M—-2.64%
01/24/2026$0.07750$0.07820$0.07580 $0.07590$1.21M—-2.06%
01/23/2026$0.07990$0.08150$0.07730 $0.07740$215.64K—-3.13%
01/22/2026$0.07840$0.08050$0.07670 $0.07990$509.46K—+1.91%
01/21/2026$0.07950$0.08140$0.07530 $0.07840$997.89K—-1.38%
01/20/2026$0.07780$0.07990$0.07540 $0.07950$1.05M—+2.19%
01/19/2026$0.08080$0.08370$0.07720 $0.07780$752.79K—-3.71%
01/18/2026$0.09050$0.09270$0.07580 $0.08080$987.14K—-10.72%
01/17/2026$0.09320$0.09320$0.08960 $0.09040$164.89K—-3.00%
01/16/2026$0.09090$0.09520$0.09080 $0.09330$304.42K—+2.64%
01/15/2026$0.09390$0.09510$0.09000 $0.09090$800.02K—-3.19%
01/14/2026$0.1065$0.1087$0.09210 $0.09400$1.74M—-11.74%
01/13/2026$0.1032$0.1094$0.1016 $0.1065$1.93M—+3.20%
01/12/2026$0.09800$0.1033$0.09390 $0.1032$1.09M—+5.31%
01/11/2026$0.1003$0.1027$0.09520 $0.09810$1.20M—-2.19%
01/10/2026$0.1012$0.1024$0.09750 $0.1003$596.14K—-0.89%
01/09/2026$0.1017$0.1042$0.09900 $0.1012$333.71K—-0.49%
01/08/2026$0.1011$0.1031$0.09730 $0.1017$669.49K—+0.59%
01/07/2026$0.1017$0.1085$0.09570 $0.1012$854.92K—-0.49%
01/06/2026$0.1081$0.1090$0.1006 $0.1017$1.30M—-5.92%
01/05/2026$0.1066$0.1150$0.1043 $0.1081$1.35M—+1.41%
01/04/2026$0.1046$0.1127$0.1038 $0.1066$1.04M—+1.91%
01/03/2026$0.09250$0.1057$0.09230 $0.1046$585.58K—+13.08%
01/02/2026$0.09550$0.09650$0.09040 $0.09200$994.85K—-3.66%
01/01/2026$0.07510$0.09630$0.07440 $0.09550$1.66M—+27.16%
12/31/2025$0.07700$0.07730$0.07270 $0.07490$260.92K—-2.73%
12/30/2025$0.07950$0.08000$0.07640 $0.07700$252.78K—-3.14%
12/29/2025$0.07940$0.08020$0.07760 $0.07930$807.99K—-0.13%
12/28/2025$0.08040$0.08450$0.07800 $0.07940$2.74M—-1.24%
12/27/2025$0.08040$0.08150$0.07980 $0.08030$59.39K—-0.12%
12/26/2025$0.07920$0.08050$0.07820 $0.08030$95.44K—+1.39%
12/25/2025$0.08150$0.08280$0.07800 $0.07920$423.58K—-2.82%
12/24/2025$0.07940$0.08330$0.07730 $0.08140$435.96K—+2.52%
12/23/2025$0.07940$0.08090$0.07750 $0.07940$547.06K—+0.00%
12/22/2025$0.08270$0.08300$0.07800 $0.07950$687.51K—-3.87%
12/21/2025$0.07930$0.08380$0.07920 $0.08270$853.13K—+4.29%
12/20/2025$0.08180$0.08260$0.07780 $0.07970$376.09K—-2.57%
12/19/2025$0.08320$0.08510$0.08140 $0.08170$555.55K—-1.80%
12/18/2025$0.08600$0.08630$0.07520 $0.08320$1.64M—-3.26%
12/17/2025$0.08900$0.08970$0.08160 $0.08600$969.32K—-3.37%
12/16/2025$0.09150$0.09350$0.08820 $0.08900$718.22K—-2.73%
12/15/2025$0.09270$0.09270$0.08650 $0.09150$988.69K—-1.29%
12/14/2025$0.09680$0.09920$0.09180 $0.09270$868.86K—-4.24%
12/13/2025$0.1000$0.1006$0.09590 $0.09680$361.88K—-3.20%
12/12/2025$0.09800$0.1012$0.09560 $0.1000$542.82K—+2.04%
12/11/2025$0.09850$0.1037$0.09760 $0.09810$2.06M—-0.41%
12/10/2025$0.1029$0.1096$0.09600 $0.09850$3.07M—-4.28%
12/09/2025$0.1069$0.1108$0.1020 $0.1029$1.83M—-3.74%
12/08/2025$0.1041$0.1069$0.09970 $0.1068$3.07M—+2.59%
12/07/2025$0.1017$0.1069$0.09760 $0.1040$3.60M—+2.26%
12/06/2025$0.1004$0.1048$0.09620 $0.1017$1.23M—+1.29%
12/05/2025$0.1009$0.1013$0.09540 $0.1007$2.26M—-0.20%
12/04/2025$0.1079$0.1087$0.09990 $0.1009$2.54M—-6.49%
12/03/2025$0.1034$0.1095$0.1023 $0.1079$3.37M—+4.35%
12/02/2025$0.1083$0.1110$0.1017 $0.1034$6.87M—-4.52%
12/01/2025$0.09440$0.1088$0.09240 $0.1082$2.79M—+14.62%
11/30/2025$0.1076$0.1092$0.09150 $0.09460$2.37M—-12.08%
11/29/2025$0.1062$0.1101$0.1037 $0.1075$1.70M—+1.22%
11/28/2025$0.1120$0.1121$0.1048 $0.1062$2.78M—-5.18%
11/27/2025$0.1089$0.1148$0.1073 $0.1121$2.44M—+2.94%
11/26/2025$0.1024$0.1122$0.1024 $0.1090$5.55M—+6.45%
11/25/2025$0.1042$0.1068$0.1000 $0.1024$1.93M—-1.73%
11/24/2025$0.09900$0.1062$0.09830 $0.1042$1.94M—+5.25%
11/23/2025$0.09070$0.1007$0.08810 $0.09880$464.18K—+8.93%
11/22/2025$0.08930$0.09210$0.08910 $0.09080$157.91K—+1.68%
11/21/2025$0.09320$0.09710$0.08380 $0.08930$1.02M—-4.18%
11/20/2025$0.1087$0.1089$0.08990 $0.09310$3.07M—-14.35%
11/19/2025$0.1030$0.1150$0.09950 $0.1087$1.59M—+5.53%
11/18/2025$0.1072$0.1093$0.1029 $0.1030$1.12M—-3.92%
11/17/2025$0.1056$0.1084$0.1019 $0.1072$2.90M—+1.52%
11/16/2025$0.1053$0.1105$0.1020 $0.1056$3.19M—+0.28%
11/15/2025$0.1100$0.1126$0.1051 $0.1053$1.76M—-4.27%
11/14/2025$0.1109$0.1137$0.1050 $0.1100$2.60M—-0.81%
11/13/2025$0.1217$0.1251$0.1073 $0.1110$4.36M—-8.79%
11/12/2025$0.1661$0.1673$0.1200 $0.1217$4.06M—-26.73%
11/11/2025$0.1448$0.2127$0.1443 $0.1662$2.25M—+14.78%
11/10/2025$0.1471$0.1530$0.1424 $0.1448$2.61M—-1.56%

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

All sections