CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.45T −3.28%Vol 24h: $24.97BDominance: BTC 58.9% ETH 10.0%ETH gas: 0.78 gweiFear & Greed: 28/100

Portal (PORTAL) price history

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

Monthly returns PORTAL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-13%-29%-26%+23%+192%-62%-21%+45%+18%-23%-4.4%—-37%
2025-31%-36%-40%+10%-47%-38%+53%-7.5%-16%-31%-6.1%-13%-93%
2024——-18%-59%+4.1%-44%-28%-28%+32%-20%+63%-29%-87%
Monthly average-22%-33%-28%-8.5%+50%-48%+1.4%+3.5%+11%-24%+29%-21%
Up years0/20/20/32/32/30/31/31/32/30/31/20/2

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
11/12/2026$0.01246$0.01260$0.01220 $0.01247$88.84K$11.11M+0.08%
11/11/2026$0.01244$0.01297$0.01224 $0.01248$196.12K$11.12M+0.32%
11/10/2026$0.01220$0.01268$0.01194 $0.01245$441.16K$11.09M+2.05%
11/09/2026$0.01181$0.01273$0.01157 $0.01220$1.70M$10.87M+3.30%
11/08/2026$0.01204$0.01204$0.01129 $0.01183$352.54K$10.54M-1.74%
11/07/2026$0.01233$0.01246$0.01194 $0.01201$142.51K$10.70M-2.60%
11/06/2026$0.01256$0.01271$0.01201 $0.01204$186.55K—-4.15%
11/06/2026$0.01167$0.01286$0.01166 $0.01237$370.62K$11.02M+6.00%
11/05/2026$0.01149$0.01284$0.01149 $0.01256$121.38K—+9.33%
11/05/2026$0.01274$0.01281$0.01121 $0.01167$268.24K$10.40M-8.40%
11/04/2026$0.01284$0.01289$0.01130 $0.01149$73.69K—-10.51%
11/04/2026$0.01346$0.01350$0.01249 $0.01274$732.94K$11.35M-5.35%
11/03/2026$0.01265$0.01510$0.01251 $0.01345$1.42M$11.98M+6.32%
11/02/2026$0.01321$0.01343$0.01247 $0.01265$201.47K$11.27M-4.24%
11/01/2026$0.01304$0.01342$0.01285 $0.01320$232.01K$11.76M+1.23%
10/31/2026$0.01297$0.01367$0.01275 $0.01305$215.42K$11.63M+0.59%
10/30/2026$0.01272$0.01302$0.01190 $0.01297$363.57K$11.56M+1.97%
10/29/2026$0.01367$0.01380$0.01247 $0.01271$340.39K$11.33M-7.02%
10/28/2026$0.01399$0.01401$0.01339 $0.01365$165.72K$12.16M-2.43%
10/27/2026$0.01351$0.01405$0.01321 $0.01398$145.10K$12.46M+3.44%
10/26/2026$0.01370$0.01377$0.01323 $0.01355$216.16K$12.07M-1.09%
10/25/2026$0.01407$0.01414$0.01350 $0.01371$171.04K$12.22M-2.56%
10/24/2026$0.01425$0.01477$0.01370 $0.01407$232.15K$12.54M-1.26%
10/23/2026$0.01399$0.01490$0.01391 $0.01426$275.17K$12.71M+1.93%
10/22/2026$0.01482$0.01498$0.01375 $0.01397$166.43K$12.45M-5.74%
10/21/2026$0.01481$0.01515$0.01467 $0.01481$201.99K$13.20M+0.00%
10/20/2026$0.01469$0.01508$0.01428 $0.01483$291.42K$13.21M+0.95%
10/19/2026$0.01434$0.01517$0.01409 $0.01468$255.00K$13.08M+2.37%
10/18/2026$0.01504$0.01508$0.01390 $0.01432$238.79K$12.76M-4.79%
10/17/2026$0.01547$0.01552$0.01458 $0.01501$153.09K$13.37M-2.97%
10/16/2026$0.01516$0.01585$0.01497 $0.01547$306.56K$13.78M+2.04%
10/15/2026$0.01492$0.01531$0.01408 $0.01516$293.02K$13.51M+1.61%
10/14/2026$0.01527$0.01550$0.01465 $0.01488$184.12K$13.26M-2.55%
10/13/2026$0.01536$0.01577$0.01474 $0.01525$233.47K$13.59M-0.72%
10/12/2026$0.01672$0.01674$0.01530 $0.01535$297.71K$13.68M-8.19%
10/11/2026$0.01664$0.01680$0.01634 $0.01669$173.38K$14.87M+0.30%
10/10/2026$0.01656$0.01690$0.01639 $0.01664$822.25K$14.83M+0.48%
10/09/2026$0.01643$0.01680$0.01586 $0.01655$505.14K$14.75M+0.73%
10/08/2026$0.01705$0.01739$0.01553 $0.01645$663.39K$14.66M-3.52%
10/07/2026$0.01777$0.01784$0.01672 $0.01706$474.51K$15.20M-4.00%
10/06/2026$0.01805$0.01821$0.01765 $0.01778$390.39K$15.84M-1.50%
10/05/2026$0.01887$0.01927$0.01759 $0.01803$1.20M$16.07M-4.45%
10/04/2026$0.01779$0.02169$0.01740 $0.01887$2.87M$16.81M+6.07%
10/03/2026$0.01813$0.01841$0.01761 $0.01781$303.85K$15.87M-1.77%
10/02/2026$0.01800$0.01842$0.01712 $0.01813$682.76K$16.15M+0.72%
10/01/2026$0.01691$0.01882$0.01668 $0.01803$2.25M$15.98M+6.62%
09/30/2026$0.01710$0.01748$0.01656 $0.01687$360.06K$14.96M-1.35%
09/29/2026$0.01687$0.01788$0.01611 $0.01711$668.39K$14.99M+1.42%
09/28/2026$0.01758$0.01769$0.01624 $0.01681$413.78K$14.74M-4.38%
09/27/2026$0.01803$0.01822$0.01740 $0.01756$487.10K$15.40M-2.61%
09/26/2026$0.01849$0.01863$0.01780 $0.01800$384.46K$15.81M-2.65%
09/25/2026$0.01793$0.01863$0.01765 $0.01848$465.20K$16.23M+3.07%
09/24/2026$0.01808$0.01837$0.01738 $0.01792$661.44K$15.79M-0.88%
09/23/2026$0.01999$0.02001$0.01760 $0.01809$1.13M$15.95M-9.50%
09/22/2026$0.01970$0.02059$0.01955 $0.02000$688.21K—+1.52%
09/21/2026$0.01927$0.02185$0.01912 $0.01971$1.28M$17.41M+2.28%
09/20/2026$0.01925$0.01968$0.01848 $0.01925$1.01M$16.76M+0.00%
09/19/2026$0.01814$0.01960$0.01791 $0.01926$993.41K$16.85M+6.17%
09/18/2026$0.01798$0.01852$0.01734 $0.01815$1.31M$15.93M+0.95%
09/17/2026$0.01882$0.01915$0.01760 $0.01799$1.01M$15.81M-4.41%
09/16/2026$0.01902$0.01923$0.01750 $0.01882$884.94K$16.31M-1.05%
09/15/2026$0.01806$0.01918$0.01804 $0.01902$988.14K$16.50M+5.32%
09/14/2026$0.01872$0.01941$0.01763 $0.01808$1.04M$15.23M-3.42%
09/13/2026$0.01808$0.01958$0.01793 $0.01871$1.68M$15.79M+3.48%
09/12/2026$0.01763$0.01830$0.01728 $0.01809$826.48K$15.27M+2.61%
09/11/2026$0.01674$0.01775$0.01646 $0.01762$722.49K$14.88M+5.26%
09/10/2026$0.01755$0.01800$0.01632 $0.01672$1.70M$14.14M-4.73%
09/09/2026$0.01636$0.01981$0.01514 $0.01755$3.15M$14.87M+7.27%
09/08/2026$0.01700$0.01700$0.01604 $0.01635$1.07M$13.85M-3.82%
09/07/2026$0.01695$0.01718$0.01655 $0.01700$899.21K$14.42M+0.29%
09/06/2026$0.01656$0.01731$0.01633 $0.01696$1.24M$11.51M+2.42%
09/05/2026$0.01646$0.01736$0.01603 $0.01655$2.26M$11.39M+0.55%
09/04/2026$0.01583$0.01971$0.01548 $0.01647$8.26M$11.37M+4.04%
09/03/2026$0.01387$0.01708$0.01358 $0.01584$7.47M$11.08M+14.20%
09/02/2026$0.01439$0.01449$0.01349 $0.01386$1.06M$9.71M-3.68%
09/01/2026$0.01431$0.01487$0.01372 $0.01439$819.93K$10.10M+0.56%
08/31/2026$0.01499$0.01522$0.01417 $0.01432$980.89K$10.09M-4.47%
08/30/2026$0.01526$0.01576$0.01476 $0.01500$791.32K$10.58M-1.70%
08/29/2026$0.01560$0.01573$0.01508 $0.01526$701.74K$10.77M-2.18%
08/28/2026$0.01589$0.01720$0.01480 $0.01561$2.25M$11.16M-1.76%
08/27/2026$0.01611$0.01667$0.01539 $0.01588$2.41M$10.61M-1.43%
08/26/2026$0.01444$0.02220$0.01438 $0.01610$13.19M$10.96M+11.50%
08/25/2026$0.01699$0.01782$0.01417 $0.01442$3.67M$9.73M-15.13%
08/24/2026$0.01357$0.01849$0.01354 $0.01698$14.40M$12.07M+25.13%
08/23/2026$0.01343$0.01456$0.01248 $0.01355$6.26M$9.91M+0.89%
08/22/2026$0.01143$0.01467$0.009690 $0.01343$10.29M—+17.50%
08/21/2026$0.01134$0.01187$0.01104 $0.01142$1.51M$8.42M+0.71%
08/20/2026$0.01043$0.01208$0.01034 $0.01134$3.87M$7.93M+8.72%
08/19/2026$0.01390$0.01447$0.01017 $0.01043$6.60M$7.31M-24.96%
08/18/2026$0.01583$0.01583$0.01343 $0.01392$3.03M$9.74M-12.07%
08/17/2026$0.01654$0.02000$0.01411 $0.01582$20.57M$10.82M-4.35%
08/16/2026$0.01088$0.01994$0.01084 $0.01655$22.11M$11.46M+52.11%
08/15/2026$0.01101$0.01343$0.01064 $0.01088$4.07M$7.69M-1.18%
08/14/2026$0.01062$0.01157$0.01033 $0.01101$647.21K$7.78M+3.67%
08/13/2026$0.01068$0.01084$0.01040 $0.01063$157.93K$7.53M-0.47%
08/12/2026$0.01098$0.01116$0.01047 $0.01064$290.31K$7.53M-3.10%
08/11/2026$0.01184$0.01213$0.01097 $0.01098$701.82K$7.78M-7.26%
08/10/2026$0.01135$0.01223$0.01134 $0.01187$791.40K—+4.58%
08/09/2026$0.01161$0.01204$0.01128 $0.01136$579.70K—-2.15%
08/08/2026$0.01109$0.01190$0.01098 $0.01162$608.75K—+4.78%
08/07/2026$0.01137$0.01172$0.01098 $0.01109$781.72K—-2.46%
08/06/2026$0.01124$0.01368$0.01105 $0.01138$4.00M—+1.25%
08/05/2026$0.01041$0.01178$0.01041 $0.01126$2.01M—+8.17%
08/04/2026$0.01026$0.01090$0.01018 $0.01042$825.56K—+1.56%
08/03/2026$0.01049$0.01084$0.01003 $0.01027$1.11M—-2.10%
08/02/2026$0.009790$0.01196$0.009780 $0.01049$4.25M—+7.15%
08/01/2026$0.009850$0.009990$0.009560 $0.009770$234.65K—-0.81%
07/31/2026$0.009780$0.009980$0.009650 $0.009810$265.84K—+0.31%
07/30/2026$0.009950$0.01010$0.009500 $0.009770$384.08K—-1.81%
07/29/2026$0.009840$0.01031$0.009440 $0.009950$675.20K—+1.12%
07/28/2026$0.009470$0.01016$0.009410 $0.009840$808.68K—+3.91%
07/27/2026$0.01028$0.01038$0.009280 $0.009470$483.85K—-7.88%
07/26/2026$0.01033$0.01051$0.01018 $0.01028$179.57K—-0.48%
07/25/2026$0.01052$0.01067$0.01014 $0.01033$350.84K—-1.81%
07/24/2026$0.01038$0.01090$0.01033 $0.01053$549.36K—+1.45%
07/23/2026$0.01082$0.01082$0.01031 $0.01038$418.05K—-4.07%
07/22/2026$0.01101$0.01110$0.01062 $0.01082$403.33K—-1.73%
07/21/2026$0.01062$0.01137$0.01061 $0.01101$817.04K—+3.67%
07/20/2026$0.01057$0.01091$0.01039 $0.01062$405.25K—+0.47%
07/19/2026$0.01081$0.01121$0.01051 $0.01057$631.13K—-2.22%
07/18/2026$0.01089$0.01117$0.01062 $0.01081$297.61K—-0.73%
07/17/2026$0.01096$0.01164$0.01060 $0.01089$1.20M—-0.64%
07/16/2026$0.01128$0.01143$0.01082 $0.01095$442.77K—-2.93%
07/15/2026$0.01111$0.01138$0.01080 $0.01128$500.13K—+1.53%
07/14/2026$0.01094$0.01125$0.01067 $0.01112$336.84K—+1.65%
07/13/2026$0.01142$0.01163$0.01076 $0.01093$295.03K—-4.29%
07/12/2026$0.01168$0.01223$0.01138 $0.01141$525.44K—-2.31%
07/11/2026$0.01139$0.01243$0.01138 $0.01168$2.00M—+2.55%
07/10/2026$0.01154$0.01184$0.01126 $0.01139$394.11K—-1.30%
07/09/2026$0.01155$0.01175$0.01127 $0.01154$432.07K—-0.09%
07/08/2026$0.01196$0.01203$0.01123 $0.01155$886.71K—-3.43%
07/07/2026$0.01260$0.01278$0.01175 $0.01197$776.23K—-5.00%
07/06/2026$0.01264$0.01281$0.01211 $0.01260$851.10K—-0.32%
07/05/2026$0.01278$0.01329$0.01248 $0.01265$1.27M—-1.02%
07/04/2026$0.01264$0.01358$0.01244 $0.01279$2.63M—+1.19%
07/03/2026$0.01228$0.01280$0.01227 $0.01264$1.24M—+2.93%
07/02/2026$0.01250$0.01303$0.01197 $0.01228$2.30M—-1.76%
07/01/2026$0.01237$0.01486$0.01192 $0.01249$3.68M—+0.97%
06/30/2026$0.01333$0.01336$0.01227 $0.01238$989.61K—-7.13%
06/29/2026$0.01241$0.01355$0.01232 $0.01333$1.70M—+7.41%
06/28/2026$0.01294$0.01426$0.01226 $0.01242$3.29M—-4.02%
06/27/2026$0.01487$0.01669$0.01177 $0.01294$9.47M—-12.98%
06/26/2026$0.01324$0.01658$0.01274 $0.01486$6.96M—+12.24%
06/25/2026$0.01345$0.01404$0.01247 $0.01324$1.46M—-1.56%
06/24/2026$0.01464$0.01517$0.01292 $0.01347$1.37M—-7.99%
06/23/2026$0.01553$0.01569$0.01424 $0.01462$1.58M—-5.86%
06/22/2026$0.01462$0.01688$0.01457 $0.01553$3.22M—+6.22%
06/21/2026$0.01561$0.01613$0.01457 $0.01463$1.55M—-6.28%
06/20/2026$0.01673$0.01783$0.01530 $0.01562$3.13M—-6.63%
06/19/2026$0.01462$0.01775$0.01415 $0.01672$6.41M—+14.36%
06/18/2026$0.01398$0.01758$0.01380 $0.01462$9.01M—+4.58%
06/17/2026$0.01602$0.01632$0.01370 $0.01398$5.16M—-12.73%
06/16/2026$0.01190$0.01850$0.01157 $0.01606$15.71M—+34.96%
06/15/2026$0.01248$0.01309$0.01156 $0.01190$1.14M—-4.65%
06/14/2026$0.01279$0.01345$0.01205 $0.01250$1.23M—-2.27%
06/13/2026$0.01432$0.01449$0.01260 $0.01279$1.51M—-10.68%
06/12/2026$0.01516$0.01526$0.01381 $0.01433$1.38M—-5.47%
06/11/2026$0.01490$0.01604$0.01475 $0.01516$1.97M—+1.74%
06/10/2026$0.01581$0.01638$0.01465 $0.01489$2.55M—-5.82%
06/09/2026$0.01595$0.01691$0.01496 $0.01582$2.86M—-0.82%
06/08/2026$0.01607$0.01811$0.01563 $0.01597$6.27M—-0.62%
06/07/2026$0.01848$0.02000$0.01537 $0.01609$11.89M—-12.93%
06/06/2026$0.01537$0.02346$0.01372 $0.01847$15.36M—+20.17%
06/05/2026$0.01802$0.01835$0.01416 $0.01539$5.39M—-14.59%
06/04/2026$0.01962$0.02021$0.01671 $0.01803$7.87M—-8.10%
06/03/2026$0.02576$0.02729$0.01953 $0.01964$16.95M—-23.76%
06/02/2026$0.02151$0.02918$0.01841 $0.02578$34.49M—+19.85%
06/01/2026$0.03245$0.04935$0.01832 $0.02155$100.21M—-33.59%
05/31/2026$0.01247$0.03599$0.01239 $0.03245$59.16M—+160.22%
05/30/2026$0.007810$0.01380$0.007780 $0.01247$22.09M—+59.67%
05/29/2026$0.007660$0.007930$0.007340 $0.007810$277.45K—+1.96%
05/28/2026$0.007990$0.008050$0.007440 $0.007630$168.32K—-4.51%
05/27/2026$0.008310$0.008420$0.007780 $0.008010$173.28K—-3.61%
05/26/2026$0.008730$0.008730$0.008190 $0.008310$249.90K—-4.81%
05/25/2026$0.008250$0.008930$0.008250 $0.008730$398.54K—+5.82%
05/24/2026$0.008470$0.008520$0.007980 $0.008220$103.09K—-2.95%
05/23/2026$0.008170$0.008600$0.007970 $0.008480$418.07K—+3.79%
05/22/2026$0.008690$0.008740$0.008060 $0.008150$204.67K—-6.21%
05/21/2026$0.008600$0.008840$0.008260 $0.008700$275.31K—+1.16%
05/20/2026$0.008450$0.008710$0.008440 $0.008600$242.57K—+1.78%
05/19/2026$0.008760$0.008860$0.008390 $0.008450$293.52K—-3.54%
05/18/2026$0.008710$0.008990$0.007990 $0.008740$518.00K—+0.34%
05/17/2026$0.009150$0.009320$0.008400 $0.008700$270.58K—-4.92%
05/16/2026$0.009380$0.009500$0.008740 $0.009150$300.73K—-2.45%
05/15/2026$0.01007$0.01028$0.009250 $0.009390$429.73K—-6.75%
05/14/2026$0.009910$0.01018$0.009650 $0.01007$423.78K—+1.61%
05/13/2026$0.01085$0.01175$0.009680 $0.009920$1.78M—-8.57%
05/12/2026$0.01127$0.01133$0.01042 $0.01085$533.88K—-3.73%
05/11/2026$0.01082$0.01129$0.01047 $0.01128$271.69K—+4.25%
05/10/2026$0.01088$0.01112$0.01056 $0.01081$379.31K—-0.64%
05/09/2026$0.01064$0.01113$0.01055 $0.01089$444.09K—+2.35%
05/08/2026$0.01056$0.01075$0.01027 $0.01063$452.41K—+0.66%
05/07/2026$0.01001$0.01157$0.009940 $0.01055$2.62M—+5.39%
05/06/2026$0.01162$0.01180$0.009290 $0.01002$2.99M—-13.77%
05/05/2026$0.01155$0.01184$0.01138 $0.01162$309.21K—+0.61%
05/04/2026$0.01137$0.01193$0.01120 $0.01156$325.13K—+1.67%
05/03/2026$0.01166$0.01190$0.01131 $0.01136$427.29K—-2.57%
05/02/2026$0.01130$0.01181$0.01117 $0.01167$251.14K—+3.27%
05/01/2026$0.01112$0.01167$0.01106 $0.01129$232.52K—+1.53%
04/30/2026$0.01146$0.01166$0.01110 $0.01110$180.15K—-3.14%
04/29/2026$0.01168$0.01180$0.01106 $0.01144$247.49K—-2.05%
04/28/2026$0.01165$0.01210$0.01146 $0.01169$360.17K—+0.34%
04/27/2026$0.01194$0.01200$0.01090 $0.01165$555.67K—-2.43%
04/26/2026$0.01178$0.01257$0.01164 $0.01194$941.68K—+1.36%
04/25/2026$0.01133$0.01239$0.01130 $0.01179$1.00M—+4.06%
04/24/2026$0.01151$0.01200$0.01122 $0.01132$1.15M—-1.65%
04/23/2026$0.01172$0.01175$0.01086 $0.01153$957.76K—-1.62%
04/22/2026$0.01437$0.01448$0.01134 $0.01172$2.20M—-18.44%
04/21/2026$0.01435$0.01859$0.01317 $0.01439$8.10M—+0.28%
04/20/2026$0.01138$0.01520$0.01125 $0.01439$6.60M—+26.45%
04/19/2026$0.01080$0.01623$0.01017 $0.01136$8.33M—+5.19%
04/18/2026$0.009620$0.01996$0.009610 $0.01079$22.18M—+12.16%
04/17/2026$0.009100$0.009790$0.008930 $0.009640$535.92K—+5.93%
04/16/2026$0.008700$0.01004$0.008660 $0.009110$1.39M—+4.71%
04/15/2026$0.008450$0.008810$0.008220 $0.008690$400.42K—+2.84%
04/14/2026$0.008130$0.008760$0.008000 $0.008460$446.99K—+4.06%
04/13/2026$0.007990$0.008250$0.007830 $0.008120$247.33K—+1.63%
04/12/2026$0.008510$0.008630$0.007940 $0.008000$225.81K—-5.99%
04/11/2026$0.008620$0.008640$0.008060 $0.008510$253.18K—-1.28%
04/10/2026$0.008590$0.008650$0.008210 $0.008610$239.25K—+0.23%
04/09/2026$0.008660$0.008950$0.008550 $0.008580$295.86K—-0.92%
04/08/2026$0.008860$0.009020$0.008450 $0.008640$408.40K—-2.48%
04/07/2026$0.008770$0.008860$0.008230 $0.008850$418.63K—+0.91%
04/06/2026$0.009220$0.009260$0.008690 $0.008780$302.71K—-4.77%
04/05/2026$0.009530$0.009530$0.009020 $0.009200$269.82K—-3.46%
04/04/2026$0.009520$0.009660$0.009130 $0.009540$343.15K—+0.21%
04/03/2026$0.009310$0.009770$0.009240 $0.009510$398.09K—+2.15%
04/02/2026$0.009340$0.009700$0.009090 $0.009300$666.47K—-0.43%
04/01/2026$0.009020$0.009410$0.008790 $0.009340$258.95K—+3.55%
03/31/2026$0.009140$0.009280$0.008950 $0.009020$119.67K—-1.31%
03/30/2026$0.008830$0.009510$0.008820 $0.009140$288.07K—+3.51%
03/29/2026$0.009340$0.009370$0.008640 $0.008820$201.00K—-5.57%
03/28/2026$0.009530$0.009550$0.009180 $0.009310$114.13K—-2.31%
03/27/2026$0.009990$0.01009$0.009460 $0.009520$147.72K—-4.70%
03/26/2026$0.01043$0.01045$0.009840 $0.01000$154.44K—-4.12%
03/25/2026$0.01054$0.01060$0.01030 $0.01043$112.63K—-1.04%
03/24/2026$0.01063$0.01064$0.01026 $0.01052$96.94K—-1.03%
03/23/2026$0.01059$0.01093$0.01027 $0.01058$232.69K—-0.09%
03/22/2026$0.01083$0.01092$0.01041 $0.01057$228.55K—-2.40%
03/21/2026$0.01135$0.01147$0.01076 $0.01085$140.61K—-4.41%
03/20/2026$0.01140$0.01160$0.01113 $0.01137$251.60K—-0.26%
03/19/2026$0.01182$0.01195$0.01104 $0.01137$314.59K—-3.81%
03/18/2026$0.01209$0.01235$0.01147 $0.01185$484.30K—-1.99%
03/17/2026$0.01232$0.01238$0.01190 $0.01210$276.57K—-1.79%
03/16/2026$0.01226$0.01249$0.01211 $0.01233$279.07K—+0.57%
03/15/2026$0.01229$0.01256$0.01200 $0.01227$313.21K—-0.16%
03/14/2026$0.01213$0.01269$0.01194 $0.01229$482.96K—+1.32%
03/13/2026$0.01255$0.01317$0.01207 $0.01214$1.04M—-3.27%
03/12/2026$0.01282$0.01284$0.01186 $0.01254$902.29K—-2.18%
03/11/2026$0.01337$0.01581$0.01278 $0.01280$4.63M—-4.26%
03/10/2026$0.01151$0.01541$0.01146 $0.01338$3.57M—+16.25%
03/09/2026$0.01160$0.01301$0.01125 $0.01151$1.41M—-0.78%
03/08/2026$0.01117$0.01195$0.01097 $0.01156$581.58K—+3.49%
03/07/2026$0.01156$0.01170$0.01095 $0.01115$166.57K—-3.55%
03/06/2026$0.01196$0.01219$0.01140 $0.01154$366.88K—-3.51%
03/05/2026$0.01221$0.01231$0.01180 $0.01196$160.92K—-2.05%
03/04/2026$0.01190$0.01236$0.01164 $0.01223$239.59K—+2.77%
03/03/2026$0.01190$0.01214$0.01164 $0.01190$210.99K—+0.00%
03/02/2026$0.01168$0.01232$0.01159 $0.01189$460.05K—+1.80%
03/01/2026$0.01217$0.01264$0.01155 $0.01164$718.55K—-4.35%
02/28/2026$0.01325$0.01359$0.01133 $0.01216$1.35M—-8.23%
02/27/2026$0.01238$0.01650$0.01205 $0.01326$3.59M—+7.11%
02/26/2026$0.01263$0.01308$0.01190 $0.01237$928.86K—-2.06%
02/25/2026$0.01248$0.01304$0.01208 $0.01263$885.38K—+1.20%
02/24/2026$0.01208$0.01500$0.01182 $0.01248$1.65M—+3.31%
02/23/2026$0.01300$0.01303$0.01193 $0.01208$287.73K—-7.08%
02/22/2026$0.01380$0.01424$0.01280 $0.01299$240.01K—-5.87%
02/21/2026$0.01394$0.01500$0.01380 $0.01381$353.25K—-0.93%
02/20/2026$0.01423$0.01458$0.01362 $0.01394$235.66K—-2.04%
02/19/2026$0.01405$0.01450$0.01390 $0.01425$178.35K—+1.42%
02/18/2026$0.01469$0.01481$0.01394 $0.01406$95.62K—-4.29%
02/17/2026$0.01489$0.01496$0.01452 $0.01471$110.98K—-1.21%
02/16/2026$0.01503$0.01546$0.01465 $0.01487$346.88K—-1.06%
02/15/2026$0.01536$0.01555$0.01438 $0.01502$177.22K—-2.21%
02/14/2026$0.01493$0.01556$0.01468 $0.01533$134.53K—+2.68%
02/13/2026$0.01438$0.01502$0.01403 $0.01490$208.18K—+3.62%
02/12/2026$0.01443$0.01478$0.01394 $0.01436$163.55K—-0.49%
02/11/2026$0.01449$0.01468$0.01352 $0.01439$288.94K—-0.69%
02/10/2026$0.01513$0.01517$0.01429 $0.01450$183.95K—-4.16%
02/09/2026$0.01390$0.01525$0.01377 $0.01509$315.75K—+8.56%
02/08/2026$0.01497$0.01499$0.01380 $0.01388$182.20K—-7.28%
02/07/2026$0.01559$0.01565$0.01460 $0.01499$434.53K$2.27M-3.85%
02/06/2026$0.01392$0.01577$0.01262 $0.01560$615.36K—+12.07%
02/05/2026$0.01676$0.01690$0.01383 $0.01390$474.09K—-17.06%
02/04/2026$0.01722$0.01763$0.01654 $0.01678$352.35K—-2.56%
02/03/2026$0.01728$0.01806$0.01656 $0.01722$438.09K—-0.35%
02/02/2026$0.01655$0.01750$0.01605 $0.01726$523.24K—+4.29%
02/01/2026$0.01716$0.01738$0.01626 $0.01659$391.31K—-3.32%
01/31/2026$0.01848$0.01848$0.01503 $0.01714$915.84K—-7.25%
01/30/2026$0.01830$0.01898$0.01762 $0.01849$500.67K—+1.04%
01/29/2026$0.01970$0.01980$0.01780 $0.01830$719.67K—-7.11%
01/28/2026$0.02020$0.02040$0.01940 $0.01970$384.12K—-2.48%
01/27/2026$0.01890$0.02020$0.01860 $0.02010$353.82K—+6.35%
01/26/2026$0.01820$0.01940$0.01820 $0.01900$193.93K—+4.40%
01/25/2026$0.01940$0.01950$0.01760 $0.01820$394.03K—-6.19%
01/24/2026$0.01970$0.01980$0.01910 $0.01930$176.73K—-2.03%
01/23/2026$0.01920$0.02040$0.01910 $0.01970$436.41K—+2.60%
01/22/2026$0.01900$0.01950$0.01870 $0.01910$404.35K—+0.53%
01/21/2026$0.01840$0.01970$0.01820 $0.01900$615.53K—+3.26%
01/20/2026$0.01930$0.01940$0.01810 $0.01830$638.21K—-5.18%
01/19/2026$0.02040$0.02040$0.01760 $0.01940$831.21K—-4.90%
01/18/2026$0.02180$0.02220$0.02040 $0.02050$534.64K—-5.96%
01/17/2026$0.02210$0.02270$0.02150 $0.02180$838.94K—-1.36%
01/16/2026$0.02010$0.02360$0.02010 $0.02210$2.01M—+9.95%
01/15/2026$0.02130$0.02140$0.01950 $0.02010$664.04K—-5.63%
01/14/2026$0.02170$0.02190$0.02110 $0.02130$676.92K—-1.84%
01/13/2026$0.02060$0.02190$0.02030 $0.02160$604.97K—+4.85%
01/12/2026$0.02020$0.02170$0.01970 $0.02050$904.31K—+1.49%
01/11/2026$0.02120$0.02140$0.01990 $0.02030$791.55K—-4.25%
01/10/2026$0.02160$0.02180$0.02100 $0.02130$280.09K—-1.39%
01/09/2026$0.02160$0.02180$0.02100 $0.02160$651.71K—+0.00%
01/08/2026$0.02230$0.02250$0.02110 $0.02160$839.43K—-3.14%
01/07/2026$0.02260$0.02390$0.02160 $0.02220$2.26M—-1.77%
01/06/2026$0.02170$0.02720$0.02140 $0.02260$2.02M—+4.15%
01/05/2026$0.02160$0.02200$0.02090 $0.02170$949.53K—+0.46%
01/04/2026$0.02130$0.02230$0.02120 $0.02160$711.90K—+1.41%
01/03/2026$0.02150$0.02170$0.02070 $0.02130$554.03K$3.22M-0.93%
01/02/2026$0.02100$0.02170$0.02060 $0.02150$811.17K—+2.38%
01/01/2026$0.01970$0.02100$0.01960 $0.02090$785.21K—+6.09%
12/31/2025$0.02040$0.02060$0.01910 $0.01980$948.78K—-2.94%
12/30/2025$0.02150$0.02160$0.02030 $0.02030$513.88K—-5.58%
12/29/2025$0.02250$0.02310$0.02130 $0.02140$671.27K—-4.89%
12/28/2025$0.02320$0.02340$0.02220 $0.02260$381.52K—-2.59%
12/27/2025$0.02240$0.02340$0.02220 $0.02320$505.70K—+3.57%
12/26/2025$0.02350$0.02350$0.02210 $0.02240$686.99K—-4.68%
12/25/2025$0.02260$0.02360$0.02250 $0.02340$804.22K—+3.54%
12/24/2025$0.02370$0.02380$0.02230 $0.02250$677.18K—-5.06%
12/23/2025$0.02500$0.02620$0.02310 $0.02370$2.18M—-5.20%
12/22/2025$0.02080$0.02640$0.02050 $0.02490$3.89M—+19.71%
12/21/2025$0.02260$0.02270$0.02050 $0.02070$810.55K—-8.41%
12/20/2025$0.02320$0.02430$0.02230 $0.02250$673.94K—-3.02%
12/19/2025$0.02160$0.02330$0.02130 $0.02320$864.93K—+7.41%
12/18/2025$0.02360$0.02480$0.02110 $0.02160$1.53M—-8.47%
12/17/2025$0.02230$0.02430$0.02200 $0.02360$1.93M—+5.83%
12/16/2025$0.02240$0.02790$0.02190 $0.02220$4.00M—-0.89%
12/15/2025$0.02160$0.02310$0.01970 $0.02230$1.79M—+3.24%
12/14/2025$0.02250$0.02250$0.02070 $0.02150$896.05K$3.25M-4.44%
12/13/2025$0.02080$0.02270$0.02030 $0.02250$1.49M—+8.17%
12/12/2025$0.01980$0.02130$0.01870 $0.02080$870.85K—+5.05%
12/11/2025$0.01940$0.02110$0.01840 $0.01990$810.46K—+2.58%
12/10/2025$0.02070$0.02160$0.01920 $0.01940$1.28M—-6.28%
12/09/2025$0.01850$0.02130$0.01820 $0.02070$930.03K—+11.89%
12/08/2025$0.01820$0.01940$0.01820 $0.01860$612.13K—+2.20%
12/07/2025$0.01860$0.01900$0.01770 $0.01830$583.92K—-1.61%
12/06/2025$0.01830$0.01930$0.01780 $0.01870$1.07M—+2.19%
12/05/2025$0.01850$0.01950$0.01750 $0.01840$1.20M—-0.54%
12/04/2025$0.01910$0.01950$0.01820 $0.01860$733.48K—-2.62%
12/03/2025$0.01890$0.01980$0.01850 $0.01910$1.34M—+1.06%
12/02/2025$0.02110$0.02130$0.01780 $0.01890$1.72M—-10.43%
12/01/2025$0.02280$0.02330$0.02060 $0.02110$3.14M—-7.46%
11/30/2025$0.01960$0.02480$0.01930 $0.02290$6.05M—+16.84%
11/29/2025$0.01880$0.02300$0.01870 $0.01960$3.51M—+4.26%
11/28/2025$0.01910$0.01950$0.01850 $0.01880$497.67K—-1.57%
11/27/2025$0.01860$0.01970$0.01840 $0.01910$551.67K—+2.69%
11/26/2025$0.01860$0.01930$0.01780 $0.01870$734.04K—+0.54%
11/25/2025$0.01900$0.01910$0.01800 $0.01850$630.65K—-2.63%
11/24/2025$0.01850$0.01940$0.01790 $0.01890$879.99K—+2.16%
11/23/2025$0.01780$0.01890$0.01760 $0.01850$749.13K—+3.93%
11/22/2025$0.01840$0.01870$0.01710 $0.01780$855.53K—-3.26%
11/21/2025$0.01920$0.02030$0.01550 $0.01840$2.23M—-4.17%
11/20/2025$0.01840$0.02190$0.01780 $0.01920$2.59M—+4.35%
11/19/2025$0.01900$0.01930$0.01740 $0.01840$835.51K—-3.16%
11/18/2025$0.01860$0.01960$0.01800 $0.01910$762.17K—+2.69%
11/17/2025$0.01930$0.02020$0.01820 $0.01860$908.84K—-3.63%
11/16/2025$0.02000$0.02060$0.01870 $0.01930$763.30K—-3.50%
11/15/2025$0.01910$0.02030$0.01900 $0.02010$515.83K—+5.24%
11/14/2025$0.02090$0.02090$0.01880 $0.01900$1.25M—-9.09%
11/13/2025$0.02170$0.02260$0.02030 $0.02090$1.03M—-3.69%

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

All sections