Prices / Propchain / Price history Propchain (PROPC) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most PROPC volume. Showing the last 365 days.
Monthly returns PROPCYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -8.8% -7.3% -14% +21% -19% -27% -14% +3.3% +69% -26% -2.5% — -45% 2025 -34% -33% -8.9% +3.0% -0.4% -25% +30% -14% -20% +1.5% -42% -28% -88%
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 11/01/2026 $0.08995 $0.09223 $0.08741
$0.08771 $33.39K $3.82M -2.49% 10/31/2026 $0.08863 $0.09012 $0.08690
$0.08995 $35.69K $3.91M +1.49% 10/30/2026 $0.09047 $0.09438 $0.08714
$0.08863 $44.83K $3.86M -2.03% 10/29/2026 $0.09175 $0.09211 $0.09004
$0.09047 $41.01K $3.94M -1.40% 10/28/2026 $0.09285 $0.09393 $0.09147
$0.09175 $51.21K $3.99M -1.18% 10/27/2026 $0.09358 $0.09398 $0.09164
$0.09285 $52.26K $4.04M -0.78% 10/26/2026 $0.09850 $0.09874 $0.09330
$0.09358 $56.44K $4.07M -4.99% 10/25/2026 $0.09639 $0.09985 $0.09592
$0.09850 $39.05K $4.28M +2.19% 10/24/2026 $0.09434 $0.1028 $0.09148
$0.09639 $56.67K $4.19M +2.17% 10/23/2026 $0.09597 $0.09699 $0.09370
$0.09434 $49.07K $4.10M -1.70% 10/22/2026 $0.09698 $0.1100 $0.09576
$0.09597 $64.87K $4.17M -1.04% 10/21/2026 $0.1026 $0.1071 $0.09659
$0.09698 $56.91K $4.22M -5.45% 10/20/2026 $0.1086 $0.1164 $0.1003
$0.1026 $53.32K $4.46M -5.56% 10/19/2026 $0.1069 $0.1201 $0.1068
$0.1086 $60.64K $4.72M +1.64% 10/18/2026 $0.1060 $0.1293 $0.1046
$0.1069 $83.52K $4.65M +0.84% 10/17/2026 $0.1043 $0.1387 $0.07799
$0.1060 $93.16K $4.61M +1.59% 10/16/2026 $0.1044 $0.1055 $0.1036
$0.1043 $49.95K $4.54M -0.12% 10/15/2026 $0.1016 $0.1221 $0.1016
$0.1044 $48.69K $4.54M +2.82% 10/14/2026 $0.1058 $0.1231 $0.09836
$0.1016 $63.09K $4.42M -3.96% 10/13/2026 $0.1071 $0.1080 $0.1050
$0.1058 $47.10K $4.60M -1.21% 10/12/2026 $0.1101 $0.1101 $0.1059
$0.1071 $46.12K $4.66M -2.74% 10/11/2026 $0.1131 $0.1131 $0.1100
$0.1101 $40.96K $4.79M -2.63% 10/10/2026 $0.1101 $0.1141 $0.1090
$0.1131 $43.54K $4.92M +2.72% 10/09/2026 $0.1088 $0.1108 $0.1081
$0.1101 $45.61K $4.79M +1.13% 10/08/2026 $0.1156 $0.1450 $0.1078
$0.1088 $104.71K $4.73M -5.82% 10/07/2026 $0.1100 $0.1500 $0.1076
$0.1156 $143.69K $5.03M +5.05% 10/06/2026 $0.1142 $0.1143 $0.1099
$0.1100 $49.87K $4.79M -3.65% 10/05/2026 $0.1154 $0.1160 $0.1134
$0.1142 $46.77K $4.97M -1.02% 10/04/2026 $0.1169 $0.1173 $0.1090
$0.1154 $41.49K $5.02M -1.34% 10/03/2026 $0.1189 $0.1193 $0.1148
$0.1169 $50.69K $5.09M -1.62% 10/02/2026 $0.1210 $0.1234 $0.1173
$0.1189 $49.61K $5.17M -1.74% 10/01/2026 $0.1221 $0.1247 $0.1209
$0.1210 $45.89K — -0.92% 09/30/2026 $0.1247 $0.1298 $0.1219
$0.1221 $44.12K — -2.07% 09/29/2026 $0.1308 $0.1312 $0.1228
$0.1247 $48.30K — -4.69% 09/28/2026 $0.1303 $0.1400 $0.1277
$0.1308 $54.92K — +0.38% 09/27/2026 $0.1338 $0.1345 $0.1301
$0.1303 $27.36K — -2.61% 09/26/2026 $0.1236 $0.1443 $0.1236
$0.1338 $59.98K — +8.20% 09/25/2026 $0.1217 $0.1258 $0.1188
$0.1236 $57.93K — +1.59% 09/24/2026 $0.1205 $0.1223 $0.1198
$0.1217 $47.71K — +0.99% 09/23/2026 $0.1226 $0.1235 $0.1194
$0.1205 $54.27K — -1.74% 09/22/2026 $0.1268 $0.1331 $0.1225
$0.1226 $58.21K — -3.24% 09/21/2026 $0.08813 $0.1333 $0.08714
$0.1268 $71.53K — +43.82% 09/20/2026 $0.08822 $0.08838 $0.08575
$0.08813 $50.63K — -0.10% 09/19/2026 $0.09013 $0.09042 $0.08762
$0.08822 $51.40K — -2.12% 09/18/2026 $0.09253 $0.09618 $0.08581
$0.09013 $52.85K — -2.59% 09/17/2026 $0.09243 $0.09337 $0.09182
$0.09253 $46.48K — +0.11% 09/16/2026 $0.09318 $0.09388 $0.09212
$0.09243 $50.12K — -0.80% 09/15/2026 $0.09714 $0.09814 $0.09018
$0.09318 $55.89K — -4.08% 09/14/2026 $0.1117 $0.1140 $0.09647
$0.09714 $65.21K — -13.07% 09/13/2026 $0.1049 $0.1200 $0.1048
$0.1117 $96.93K — +6.54% 09/12/2026 $0.1000 $0.1160 $0.1000
$0.1049 $94.96K — +4.88% 09/11/2026 $0.1030 $0.1060 $0.1000
$0.1000 $53.31K — -2.92% 09/10/2026 $0.1121 $0.1221 $0.1025
$0.1030 $121.60K — -8.13% 09/09/2026 $0.1123 $0.1268 $0.1065
$0.1121 $110.74K — -0.19% 09/08/2026 $0.09266 $0.1301 $0.09264
$0.1123 $234.48K — +21.23% 09/07/2026 $0.09169 $0.1300 $0.09157
$0.09266 $63.58K — +1.06% 09/06/2026 $0.08621 $0.09936 $0.08447
$0.09169 $74.08K — +6.36% 09/05/2026 $0.08997 $0.09330 $0.08619
$0.08621 $49.41K — -4.18% 09/04/2026 $0.08331 $0.1110 $0.08331
$0.08997 $194.88K — +7.99% 09/03/2026 $0.07342 $0.09641 $0.07321
$0.08331 $127.85K — +13.47% 09/02/2026 $0.07688 $0.07692 $0.07223
$0.07342 $45.85K — -4.50% 09/01/2026 $0.07243 $0.07724 $0.07227
$0.07688 $30.66K — +6.14% 08/31/2026 $0.07407 $0.07410 $0.07157
$0.07243 $28.28K — -2.21% 08/30/2026 $0.07480 $0.07490 $0.07369
$0.07407 $44.98K — -0.98% 08/29/2026 $0.07398 $0.07508 $0.07350
$0.07480 $46.43K — +1.11% 08/28/2026 $0.07748 $0.07749 $0.07350
$0.07398 $31.90K — -4.52% 08/27/2026 $0.07913 $0.07937 $0.07717
$0.07748 $44.12K — -2.09% 08/26/2026 $0.07835 $0.08000 $0.07728
$0.07913 $13.94K — +1.00% 08/25/2026 $0.07790 $0.08131 $0.07602
$0.07835 $1.33K — +0.58% 08/24/2026 $0.07854 $0.08102 $0.07483
$0.07790 $42.29K — -0.81% 08/23/2026 $0.07958 $0.08274 $0.07823
$0.07854 $44.17K — -1.31% 08/22/2026 $0.07844 $0.08777 $0.07839
$0.07958 $41.40K — +1.45% 08/21/2026 $0.07850 $0.07968 $0.07608
$0.07844 $42.88K — -0.08% 08/20/2026 $0.06283 $0.09682 $0.06255
$0.07850 $47.77K — +24.94% 08/19/2026 $0.07323 $0.07357 $0.06282
$0.06283 $56.02K — -14.20% 08/18/2026 $0.07547 $0.07551 $0.07318
$0.07323 $46.20K — -2.97% 08/17/2026 $0.07738 $0.07788 $0.07444
$0.07547 $46.37K — -2.47% 08/16/2026 $0.07508 $0.07770 $0.07501
$0.07738 $45.07K — +3.06% 08/15/2026 $0.07894 $0.07901 $0.07500
$0.07508 $45.99K — -4.89% 08/14/2026 $0.08491 $0.08502 $0.07665
$0.07894 $46.55K — -7.03% 08/13/2026 $0.08606 $0.08711 $0.08381
$0.08491 $39.71K — -1.34% 08/12/2026 $0.08352 $0.09697 $0.08320
$0.08606 $54.12K — +3.04% 08/11/2026 $0.07583 $0.08370 $0.07559
$0.08352 $50.71K — +10.14% 08/10/2026 $0.07601 $0.07689 $0.07575
$0.07583 $50.11K — -0.24% 08/09/2026 $0.07698 $0.07723 $0.07522
$0.07601 $49.14K — -1.26% 08/08/2026 $0.07658 $0.07741 $0.07586
$0.07698 $51.46K — +0.52% 08/07/2026 $0.07688 $0.07720 $0.07455
$0.07658 $49.47K — -0.39% 08/06/2026 $0.07791 $0.07852 $0.07678
$0.07688 $51.23K — -1.32% 08/05/2026 $0.07522 $0.08317 $0.07514
$0.07791 $48.20K — +3.58% 08/04/2026 $0.07189 $0.07684 $0.07180
$0.07522 $46.82K — +4.63% 08/03/2026 $0.07297 $0.07324 $0.06720
$0.07189 $48.32K — -1.48% 08/02/2026 $0.07192 $0.07370 $0.07187
$0.07297 $46.43K — +1.46% 08/01/2026 $0.07013 $0.07201 $0.06915
$0.07192 $45.22K — +2.55% 07/31/2026 $0.07071 $0.07075 $0.07013
$0.07013 $42.66K — -0.82% 07/30/2026 $0.07037 $0.07087 $0.06902
$0.07071 $32.03K — +0.48% 07/29/2026 $0.07085 $0.07116 $0.07006
$0.07037 $27.50K — -0.68% 07/28/2026 $0.07064 $0.07098 $0.06207
$0.07085 $24.01K — +0.30% 07/27/2026 $0.07597 $0.07653 $0.06949
$0.07064 $45.70K — -7.02% 07/26/2026 $0.07787 $0.07851 $0.07575
$0.07597 $55.38K — -2.44% 07/25/2026 $0.07360 $0.08077 $0.07345
$0.07787 $45.17K — +5.80% 07/24/2026 $0.06936 $0.07424 $0.06896
$0.07360 $48.75K — +6.11% 07/23/2026 $0.06947 $0.07114 $0.06913
$0.06936 $28.12K — -0.16% 07/22/2026 $0.07086 $0.07093 $0.06906
$0.06947 $53.61K — -1.96% 07/21/2026 $0.07104 $0.07127 $0.07036
$0.07086 $38.29K — -0.25% 07/20/2026 $0.06912 $0.07144 $0.06903
$0.07104 $9.27K — +2.78% 07/19/2026 $0.06972 $0.06977 $0.06900
$0.06912 $49.93K — -0.86% 07/18/2026 $0.07072 $0.07075 $0.06943
$0.06972 $43.78K — -1.41% 07/17/2026 $0.06903 $0.07085 $0.06857
$0.07072 $47.25K — +2.45% 07/16/2026 $0.07112 $0.07144 $0.06836
$0.06903 $61.85K — -2.94% 07/15/2026 $0.07399 $0.07576 $0.07107
$0.07112 $39.77K — -3.88% 07/14/2026 $0.07650 $0.07689 $0.07389
$0.07399 $52.35K — -3.28% 07/13/2026 $0.07655 $0.07713 $0.07607
$0.07650 $50.63K — -0.07% 07/12/2026 $0.07668 $0.07727 $0.07637
$0.07655 $48.94K — -0.17% 07/11/2026 $0.07685 $0.07764 $0.07628
$0.07668 $36.97K — -0.22% 07/10/2026 $0.07732 $0.07819 $0.07662
$0.07685 $52.61K — -0.61% 07/09/2026 $0.07522 $0.07775 $0.07389
$0.07732 $41.43K — +2.79% 07/08/2026 $0.07886 $0.07890 $0.07372
$0.07522 $51.96K — -4.62% 07/07/2026 $0.07788 $0.07959 $0.07766
$0.07886 $54.16K — +1.26% 07/06/2026 $0.07881 $0.07944 $0.07782
$0.07788 $52.77K — -1.18% 07/05/2026 $0.07936 $0.07947 $0.07867
$0.07881 $46.15K — -0.69% 07/04/2026 $0.07851 $0.08036 $0.07740
$0.07936 $57.23K — +1.08% 07/03/2026 $0.07795 $0.07893 $0.07298
$0.07851 $31.27K — +0.72% 07/02/2026 $0.07914 $0.08335 $0.07419
$0.07795 $8.71K — -1.50% 07/01/2026 $0.08186 $0.08193 $0.07605
$0.07914 $6.37K — -3.32% 06/30/2026 $0.08428 $0.08530 $0.07920
$0.08186 $8.82K — -2.87% 06/29/2026 $0.08897 $0.09038 $0.08110
$0.08428 $12.30K — -5.27% 06/28/2026 $0.09088 $0.09226 $0.08764
$0.08897 $5.70K — -2.10% 06/27/2026 $0.09014 $0.09091 $0.08972
$0.09088 $1.65K — +0.82% 06/26/2026 $0.09267 $0.09454 $0.08884
$0.09014 $5.99K — -2.73% 06/25/2026 $0.09602 $0.09613 $0.09139
$0.09267 $30.00K — -3.49% 06/24/2026 $0.1023 $0.1032 $0.09553
$0.09602 $45.18K — -6.18% 06/23/2026 $0.09769 $0.1130 $0.09184
$0.1023 $68.92K — +4.76% 06/22/2026 $0.1007 $0.1018 $0.09500
$0.09769 $54.59K — -3.01% 06/21/2026 $0.09856 $0.1009 $0.09832
$0.1007 $46.30K — +2.19% 06/20/2026 $0.09884 $0.09903 $0.09690
$0.09856 $55.98K — -0.28% 06/19/2026 $0.09964 $0.09975 $0.09603
$0.09884 $54.26K — -0.80% 06/18/2026 $0.1006 $0.1007 $0.09958
$0.09964 $45.97K — -0.98% 06/17/2026 $0.1000 $0.1010 $0.1000
$0.1006 $45.34K — +0.61% 06/16/2026 $0.1019 $0.1020 $0.1000
$0.1000 $53.91K — -1.88% 06/15/2026 $0.1010 $0.1030 $0.09970
$0.1019 $53.26K — +0.89% 06/14/2026 $0.1015 $0.1072 $0.1003
$0.1010 $54.99K — -0.48% 06/13/2026 $0.09585 $0.1053 $0.09411
$0.1015 $49.89K — +5.93% 06/12/2026 $0.09914 $0.1000 $0.09210
$0.09585 $52.65K — -3.32% 06/11/2026 $0.09986 $0.1040 $0.09256
$0.09914 $18.68K — -0.72% 06/10/2026 $0.09979 $0.1037 $0.09771
$0.09986 $5.02K — +0.07% 06/09/2026 $0.1013 $0.1033 $0.09783
$0.09979 $6.55K — -1.50% 06/08/2026 $0.1044 $0.1050 $0.09999
$0.1013 $21.94K — -2.97% 06/07/2026 $0.1051 $0.1132 $0.1001
$0.1044 $50.50K — -0.68% 06/06/2026 $0.1014 $0.1078 $0.1013
$0.1051 $3.18K — +3.67% 06/05/2026 $0.1021 $0.1083 $0.1007
$0.1014 $20.28K — -0.66% 06/04/2026 $0.1087 $0.1088 $0.1020
$0.1021 $43.66K — -6.07% 06/03/2026 $0.1112 $0.1125 $0.1073
$0.1087 $34.35K — -2.30% 06/02/2026 $0.1125 $0.1125 $0.1111
$0.1112 $18.54K — -1.09% 06/01/2026 $0.1129 $0.1132 $0.1101
$0.1125 $48.63K — -0.35% 05/31/2026 $0.1116 $0.1170 $0.1114
$0.1129 $25.76K — +1.14% 05/30/2026 $0.1113 $0.1146 $0.1092
$0.1116 $27.92K — +0.26% 05/29/2026 $0.1136 $0.1138 $0.1086
$0.1113 $31.19K — -2.04% 05/28/2026 $0.1140 $0.1142 $0.1079
$0.1136 $46.77K — -0.31% 05/27/2026 $0.1139 $0.1146 $0.1135
$0.1140 $50.61K — +0.10% 05/26/2026 $0.1129 $0.1187 $0.1075
$0.1139 $38.89K — +0.88% 05/25/2026 $0.1146 $0.1152 $0.1124
$0.1129 $365.01 — -1.50% 05/24/2026 $0.1197 $0.1200 $0.1102
$0.1146 $14.60K — -4.28% 05/23/2026 $0.1201 $0.1201 $0.1183
$0.1197 $30.83K — -0.29% 05/22/2026 $0.1200 $0.1206 $0.1191
$0.1201 $11.40K — +0.05% 05/21/2026 $0.1195 $0.1205 $0.1182
$0.1200 $44.07K — +0.38% 05/20/2026 $0.1219 $0.1228 $0.1150
$0.1195 $36.29K — -1.95% 05/19/2026 $0.1238 $0.1250 $0.1203
$0.1219 $8.26K — -1.55% 05/18/2026 $0.1247 $0.1248 $0.1203
$0.1238 $12.14K — -0.72% 05/17/2026 $0.1258 $0.1260 $0.1234
$0.1247 $46.73K — -0.85% 05/16/2026 $0.1273 $0.1273 $0.1250
$0.1258 $44.35K — -1.19% 05/15/2026 $0.1221 $0.1298 $0.1203
$0.1273 $18.71K — +4.27% 05/14/2026 $0.1329 $0.1339 $0.1212
$0.1221 $23.83K — -8.15% 05/13/2026 $0.1332 $0.1345 $0.1329
$0.1329 $1.20K — -0.22% 05/12/2026 $0.1389 $0.1483 $0.1300
$0.1332 $7.06K — -4.11% 05/11/2026 $0.1401 $0.1401 $0.1369
$0.1389 $767.15 — -0.84% 05/10/2026 $0.1404 $0.1421 $0.1401
$0.1401 $89.65K — -0.21% 05/09/2026 $0.1406 $0.1415 $0.1391
$0.1404 $142.24K — -0.14% 05/08/2026 $0.1390 $0.1410 $0.1370
$0.1406 $132.75K — +1.14% 05/07/2026 $0.1421 $0.1422 $0.1363
$0.1390 $162.88K — -2.14% 05/06/2026 $0.1383 $0.1423 $0.1376
$0.1421 $133.33K — +2.68% 05/05/2026 $0.1401 $0.1401 $0.1376
$0.1383 $123.88K — -1.24% 05/04/2026 $0.1423 $0.1424 $0.1396
$0.1401 $4.21K — -1.56% 05/03/2026 $0.1435 $0.1485 $0.1414
$0.1423 $114.42K — -0.81% 05/02/2026 $0.1472 $0.1479 $0.1412
$0.1435 $186.89K — -2.53% 05/01/2026 $0.1398 $0.1476 $0.1398
$0.1472 $114.05K — +5.25% 04/30/2026 $0.1467 $0.1467 $0.1320
$0.1398 $118.93K — -4.66% 04/29/2026 $0.1457 $0.1483 $0.1454
$0.1467 $58.71K — +0.64% 04/28/2026 $0.1439 $0.1460 $0.1432
$0.1457 $110.33K — +1.26% 04/27/2026 $0.1308 $0.1491 $0.1300
$0.1439 $113.92K — +10.02% 04/26/2026 $0.1313 $0.1323 $0.1296
$0.1308 $57.23K — -0.38% 04/25/2026 $0.1309 $0.1320 $0.1308
$0.1313 $202.47K — +0.30% 04/24/2026 $0.1307 $0.1330 $0.1281
$0.1309 $153.66K — +0.19% 04/23/2026 $0.1284 $0.1308 $0.1269
$0.1307 $81.08K — +1.80% 04/22/2026 $0.1273 $0.1317 $0.1217
$0.1284 $98.84K — +0.80% 04/21/2026 $0.1310 $0.1314 $0.1216
$0.1273 $205.00K — -2.81% 04/20/2026 $0.1334 $0.1338 $0.1289
$0.1310 $118.01K — -1.81% 04/19/2026 $0.1201 $0.1338 $0.1200
$0.1334 $101.17K — +11.15% 04/18/2026 $0.1212 $0.1226 $0.1195
$0.1201 $114.59K — -0.97% 04/17/2026 $0.1125 $0.1254 $0.1120
$0.1212 $97.28K — +7.74% 04/16/2026 $0.1112 $0.1129 $0.1092
$0.1125 $134.46K — +1.17% 04/15/2026 $0.1094 $0.1178 $0.1085
$0.1112 $234.33K — +1.66% 04/14/2026 $0.1073 $0.1129 $0.1073
$0.1094 $184.15K — +1.91% 04/13/2026 $0.1053 $0.1084 $0.1052
$0.1073 $180.57K — +1.93% 04/12/2026 $0.1083 $0.1084 $0.1053
$0.1053 $206.23K — -2.75% 04/11/2026 $0.1064 $0.1094 $0.1060
$0.1083 $219.66K — +1.79% 04/10/2026 $0.1072 $0.1084 $0.1052
$0.1064 $213.92K — -0.79% 04/09/2026 $0.1061 $0.1080 $0.1054
$0.1072 $195.93K — +1.06% 04/08/2026 $0.1083 $0.1092 $0.1059
$0.1061 $192.49K — -2.01% 04/07/2026 $0.1134 $0.1134 $0.1063
$0.1083 $153.17K — -4.54% 04/06/2026 $0.1117 $0.1135 $0.1097
$0.1134 $181.21K — +1.55% 04/05/2026 $0.1087 $0.1142 $0.1054
$0.1117 $192.08K — +2.82% 04/04/2026 $0.1110 $0.1190 $0.1085
$0.1087 $176.31K — -2.10% 04/03/2026 $0.1090 $0.1149 $0.1074
$0.1110 $222.25K — +1.84% 04/02/2026 $0.1116 $0.1170 $0.1076
$0.1090 $174.37K — -2.34% 04/01/2026 $0.1157 $0.1174 $0.1100
$0.1116 $212.43K — -3.59% 03/31/2026 $0.1024 $0.1215 $0.1020
$0.1157 $204.75K — +13.00% 03/30/2026 $0.1034 $0.1038 $0.1017
$0.1024 $71.42K — -0.92% 03/29/2026 $0.1049 $0.1052 $0.1020
$0.1034 $79.61K — -1.44% 03/28/2026 $0.1061 $0.1077 $0.1046
$0.1049 $195.79K — -1.15% 03/27/2026 $0.1060 $0.1075 $0.1059
$0.1061 $168.39K — +0.08% 03/26/2026 $0.1050 $0.1094 $0.1046
$0.1060 $167.12K — +0.99% 03/25/2026 $0.1021 $0.1073 $0.1020
$0.1050 $151.48K — +2.83% 03/24/2026 $0.1015 $0.1040 $0.09999
$0.1021 $104.76K — +0.54% 03/23/2026 $0.1101 $0.1110 $0.1013
$0.1015 $36.97K — -7.77% 03/22/2026 $0.1118 $0.1122 $0.1071
$0.1101 $50.56K — -1.55% 03/21/2026 $0.1118 $0.1124 $0.1118
$0.1118 $51.15K — +0.01% 03/20/2026 $0.1086 $0.1145 $0.1080
$0.1118 $46.05K — +2.98% 03/19/2026 $0.1097 $0.1109 $0.1083
$0.1086 $36.92K — -0.98% 03/18/2026 $0.1102 $0.1141 $0.1092
$0.1097 $35.74K — -0.44% 03/17/2026 $0.1157 $0.1181 $0.1090
$0.1102 $41.30K — -4.79% 03/16/2026 $0.1157 $0.1174 $0.1152
$0.1157 $28.65K — +0.01% 03/15/2026 $0.1137 $0.1169 $0.1136
$0.1157 $7.31K — +1.74% 03/14/2026 $0.1165 $0.1165 $0.1134
$0.1137 $8.94K — -2.39% 03/13/2026 $0.1216 $0.1242 $0.1150
$0.1165 $17.13K — -4.21% 03/12/2026 $0.1242 $0.1252 $0.1215
$0.1216 $27.39K — -2.08% 03/11/2026 $0.1272 $0.1279 $0.1237
$0.1242 $15.59K — -2.35% 03/10/2026 $0.1205 $0.1334 $0.1201
$0.1272 $23.34K — +5.55% 03/09/2026 $0.1244 $0.1255 $0.1200
$0.1205 $22.34K — -3.11% 03/08/2026 $0.1251 $0.1253 $0.1221
$0.1244 $14.65K — -0.63% 03/07/2026 $0.1280 $0.1281 $0.1247
$0.1251 $23.95K — -2.24% 03/06/2026 $0.1255 $0.1314 $0.1240
$0.1280 $26.11K — +2.01% 03/05/2026 $0.1295 $0.1309 $0.1235
$0.1255 $32.57K — -3.07% 03/04/2026 $0.1279 $0.1338 $0.1268
$0.1295 $26.77K — +1.26% 03/03/2026 $0.1324 $0.1326 $0.1263
$0.1279 $33.33K — -3.40% 03/02/2026 $0.1330 $0.1332 $0.1316
$0.1324 $23.59K — -0.47% 03/01/2026 $0.1342 $0.1347 $0.1330
$0.1330 $26.29K — -0.91% 02/28/2026 $0.1340 $0.1353 $0.1333
$0.1342 $30.01K — +0.13% 02/27/2026 $0.1340 $0.1357 $0.1330
$0.1340 $34.53K — +0.05% 02/26/2026 $0.1348 $0.1356 $0.1315
$0.1340 $21.72K — -0.62% 02/25/2026 $0.1421 $0.1442 $0.1343
$0.1348 $88.61K — -5.15% 02/24/2026 $0.1433 $0.1438 $0.1420
$0.1421 $160.95K — -0.85% 02/23/2026 $0.1447 $0.1451 $0.1425
$0.1433 $201.22K — -0.93% 02/22/2026 $0.1451 $0.1455 $0.1445
$0.1447 $234.86K — -0.29% 02/21/2026 $0.1453 $0.1463 $0.1430
$0.1451 $238.39K — -0.12% 02/20/2026 $0.1436 $0.1463 $0.1432
$0.1453 $259.96K — +1.18% 02/19/2026 $0.1439 $0.1449 $0.1435
$0.1436 $260.37K — -0.24% 02/18/2026 $0.1462 $0.1466 $0.1422
$0.1439 $339.54K — -1.57% 02/17/2026 $0.1430 $0.1466 $0.1422
$0.1462 $456.67K — +2.25% 02/16/2026 $0.1431 $0.1440 $0.1424
$0.1430 $391.98K — -0.11% 02/15/2026 $0.1485 $0.1486 $0.1430
$0.1431 $384.76K — -3.62% 02/14/2026 $0.1411 $0.1492 $0.1397
$0.1485 $390.14K — +5.23% 02/13/2026 $0.1404 $0.1464 $0.1395
$0.1411 $443.00K — +0.56% 02/12/2026 $0.1395 $0.1452 $0.1395
$0.1404 $407.46K — +0.59% 02/11/2026 $0.1438 $0.1457 $0.1395
$0.1395 $295.33K — -2.97% 02/10/2026 $0.1421 $0.1462 $0.1401
$0.1438 $741.04K — +1.23% 02/09/2026 $0.1406 $0.1465 $0.1399
$0.1421 $50.26K — +1.04% 02/08/2026 $0.1298 $0.1453 $0.1289
$0.1406 $423.31K — +8.34% 02/07/2026 $0.1271 $0.1330 $0.1269
$0.1298 $438.25K — +2.07% 02/06/2026 $0.1282 $0.1304 $0.1250
$0.1271 $345.88K — -0.83% 02/05/2026 $0.1345 $0.1365 $0.1282
$0.1282 $412.67K — -4.65% 02/04/2026 $0.1387 $0.1400 $0.1338
$0.1345 $478.02K — -3.03% 02/03/2026 $0.1329 $0.1483 $0.1304
$0.1387 $549.03K — +4.33% 02/02/2026 $0.1394 $0.1406 $0.1324
$0.1329 $520.35K — -4.66% 02/01/2026 $0.1447 $0.1463 $0.1327
$0.1394 $729.45K — -3.66% 01/31/2026 $0.1466 $0.1503 $0.1443
$0.1447 $375.32K — -1.30% 01/30/2026 $0.1510 $0.1536 $0.1453
$0.1466 $433.70K — -2.91% 01/29/2026 $0.1553 $0.1584 $0.1476
$0.1510 $701.81K — -2.77% 01/28/2026 $0.1600 $0.1627 $0.1520
$0.1553 $500.33K — -2.94% 01/27/2026 $0.1669 $0.1682 $0.1597
$0.1600 $484.53K — -4.13% 01/26/2026 $0.1574 $0.1683 $0.1561
$0.1669 $475.59K — +6.04% 01/25/2026 $0.1611 $0.1629 $0.1559
$0.1574 $417.23K — -2.30% 01/24/2026 $0.1592 $0.1632 $0.1580
$0.1611 $342.13K — +1.19% 01/23/2026 $0.1657 $0.1670 $0.1574
$0.1592 $447.65K — -3.92% 01/22/2026 $0.1639 $0.1680 $0.1563
$0.1657 $486.04K — +1.10% 01/21/2026 $0.1715 $0.1717 $0.1635
$0.1639 $669.76K — -4.43% 01/20/2026 $0.1715 $0.1759 $0.1693
$0.1715 $617.40K — +0.00% 01/19/2026 $0.1763 $0.1771 $0.1698
$0.1715 $694.74K — -2.72% 01/18/2026 $0.1748 $0.1788 $0.1702
$0.1763 $511.20K — +0.86% 01/17/2026 $0.1789 $0.1801 $0.1746
$0.1748 $487.15K — -2.29% 01/16/2026 $0.1755 $0.1794 $0.1710
$0.1789 $497.37K — +1.94% 01/15/2026 $0.1816 $0.1839 $0.1730
$0.1755 $741.65K — -3.36% 01/14/2026 $0.1792 $0.1845 $0.1773
$0.1816 $586.93K — +1.34% 01/13/2026 $0.1880 $0.1887 $0.1775
$0.1792 $397.44K — -4.68% 01/12/2026 $0.1892 $0.1940 $0.1870
$0.1880 $622.01K — -0.63% 01/11/2026 $0.1928 $0.1940 $0.1879
$0.1892 $733.77K — -1.87% 01/10/2026 $0.1925 $0.1960 $0.1902
$0.1928 $598.14K — +0.16% 01/09/2026 $0.1871 $0.1960 $0.1866
$0.1925 $488.30K — +2.89% 01/08/2026 $0.1779 $0.1898 $0.1761
$0.1871 $450.26K — +5.17% 01/07/2026 $0.1746 $0.1811 $0.1738
$0.1779 $242.09K — +1.89% 01/06/2026 $0.1775 $0.1777 $0.1740
$0.1746 $179.03K — -1.63% 01/05/2026 $0.1827 $0.1833 $0.1769
$0.1775 $237.54K — -2.85% 01/04/2026 $0.1827 $0.1857 $0.1793
$0.1827 $443.73K — +0.00% 01/03/2026 $0.1850 $0.1898 $0.1806
$0.1827 $576.19K — -1.24% 01/02/2026 $0.1628 $0.1861 $0.1593
$0.1850 $360.90K — +13.64% 01/01/2026 $0.1587 $0.1637 $0.1555
$0.1628 $147.69K — +2.58% 12/31/2025 $0.1696 $0.1731 $0.1585
$0.1587 $346.01K — -6.43% 12/30/2025 $0.1714 $0.1764 $0.1613
$0.1696 $417.98K — -1.05% 12/29/2025 $0.1771 $0.1800 $0.1709
$0.1714 $542.24K — -3.22% 12/28/2025 $0.1802 $0.1810 $0.1764
$0.1771 $488.95K — -1.72% 12/27/2025 $0.1840 $0.1842 $0.1750
$0.1802 $384.97K — -2.07% 12/26/2025 $0.1861 $0.1869 $0.1836
$0.1840 $149.58K — -1.13% 12/25/2025 $0.1856 $0.1879 $0.1823
$0.1861 $302.95K — +0.27% 12/24/2025 $0.1869 $0.1939 $0.1825
$0.1856 $881.24K — -0.70% 12/23/2025 $0.1963 $0.1987 $0.1859
$0.1869 $419.93K — -4.79% 12/22/2025 $0.1902 $0.1985 $0.1829
$0.1963 $388.87K — +3.21% 12/21/2025 $0.1992 $0.1998 $0.1900
$0.1902 $382.46K — -4.52% 12/20/2025 $0.2017 $0.2107 $0.1990
$0.1992 $724.76K — -1.24% 12/19/2025 $0.1948 $0.2079 $0.1891
$0.2017 $531.58K — +3.54% 12/18/2025 $0.1973 $0.2004 $0.1920
$0.1948 $567.13K — -1.27% 12/17/2025 $0.1952 $0.2070 $0.1928
$0.1973 $439.59K — +1.08% 12/16/2025 $0.1917 $0.1977 $0.1877
$0.1952 $645.59K — +1.83% 12/15/2025 $0.1942 $0.1982 $0.1885
$0.1917 $658.77K — -1.29% 12/14/2025 $0.1944 $0.1968 $0.1911
$0.1942 $688.19K — -0.10% 12/13/2025 $0.1963 $0.1982 $0.1932
$0.1944 $579.13K — -0.97% 12/12/2025 $0.2026 $0.2031 $0.1947
$0.1963 $562.22K — -3.11% 12/11/2025 $0.2048 $0.2050 $0.2001
$0.2026 $596.60K — -1.07% 12/10/2025 $0.2120 $0.2181 $0.2047
$0.2048 $425.24K — -3.40% 12/09/2025 $0.2093 $0.2147 $0.2025
$0.2120 $348.81K — +1.29% 12/08/2025 $0.2125 $0.2181 $0.2084
$0.2093 $448.60K — -1.51% 12/07/2025 $0.2201 $0.2204 $0.2079
$0.2125 $329.76K — -3.45% 12/06/2025 $0.1982 $0.2252 $0.1885
$0.2201 $313.09K — +11.05% 12/05/2025 $0.1977 $0.2069 $0.1939
$0.1982 $298.98K — +0.25% 12/04/2025 $0.2050 $0.2066 $0.1956
$0.1977 $90.74K — -3.56% 12/03/2025 $0.2021 $0.2259 $0.1966
$0.2050 $18.59K — +1.43% 12/02/2025 $0.2108 $0.2176 $0.1938
$0.2021 $19.45K — -4.13% 12/01/2025 $0.2190 $0.2191 $0.2017
$0.2108 $24.06K — -3.74% 11/30/2025 $0.2196 $0.2228 $0.2133
$0.2190 $23.52K — -0.27% 11/29/2025 $0.2244 $0.2377 $0.2114
$0.2196 $55.97K — -2.14% 11/28/2025 $0.2344 $0.2491 $0.2221
$0.2244 $66.77K — -4.27% 11/27/2025 $0.2396 $0.2420 $0.2250
$0.2344 $63.69K — -2.17% 11/26/2025 $0.2453 $0.2500 $0.2396
$0.2396 $160.67K — -2.32% 11/25/2025 $0.2369 $0.2610 $0.2346
$0.2453 $334.93K — +3.55% 11/24/2025 $0.2262 $0.2399 $0.2238
$0.2369 $379.30K — +4.73% 11/23/2025 $0.2281 $0.2310 $0.2230
$0.2262 $388.32K — -0.83% 11/22/2025 $0.2092 $0.2467 $0.2059
$0.2281 $445.41K — +9.03% 11/21/2025 $0.2244 $0.2392 $0.2071
$0.2092 $360.40K — -6.77% 11/20/2025 $0.2311 $0.2371 $0.2173
$0.2244 $183.73K — -2.90% 11/19/2025 $0.2436 $0.2486 $0.2311
$0.2311 $267.49K — -5.13% 11/18/2025 $0.2458 $0.2534 $0.2391
$0.2436 $352.00K — -0.90% 11/17/2025 $0.2523 $0.2563 $0.2397
$0.2458 $345.27K — -2.58% 11/16/2025 $0.2711 $0.2718 $0.2502
$0.2523 $332.39K — -6.93% 11/15/2025 $0.2752 $0.2784 $0.2701
$0.2711 $313.17K — -1.49% 11/14/2025 $0.2927 $0.2987 $0.2720
$0.2752 $351.57K — -5.98% 11/13/2025 $0.3005 $0.3142 $0.2844
$0.2927 $158.98K — -2.60% 11/12/2025 $0.3136 $0.3173 $0.2982
$0.3005 $136.75K — -4.18% 11/11/2025 $0.3241 $0.3266 $0.3079
$0.3136 $366.15K — -3.24% 11/10/2025 $0.3415 $0.3447 $0.3219
$0.3241 $329.51K — -5.10% 11/09/2025 $0.3048 $0.3516 $0.2867
$0.3415 $403.15K — +12.04% 11/08/2025 $0.2981 $0.3058 $0.2958
$0.3048 $324.30K — +2.25% 11/07/2025 $0.3115 $0.3162 $0.2880
$0.2981 $387.03K — -4.30% 11/06/2025 $0.3128 $0.3196 $0.2969
$0.3115 $134.89K — -0.42% 11/05/2025 $0.3143 $0.3209 $0.2956
$0.3128 $196.80K — -0.48% 11/04/2025 $0.3236 $0.3306 $0.3010
$0.3143 $347.90K — -2.87% 11/03/2025 $0.3666 $0.3700 $0.3121
$0.3236 $323.23K — -11.73% 11/02/2025 $0.3783 $0.4066 $0.3634
$0.3666 $254.99K — -3.09%
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