Succinct (PROVE) price history

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

Monthly returns PROVE

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-15%	-14%	-22%	+8.3%	-6.1%	-19%	-11%	+6.7%	+35%	-13%	-19%	—	-57%
2025	—	—	—	—	—	—	—	+217%	-30%	-0.5%	-31%	-13%	+33%

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
11/09/2026	$0.1741	$0.1794	$0.1703	$0.1703	$201.90K	$33.21M	-2.18%
11/08/2026	$0.1792	$0.1815	$0.1714	$0.1740	$242.57K	$33.93M	-2.90%
11/07/2026	$0.1783	$0.1819	$0.1612	$0.1793	$643.55K	$34.96M	+0.56%
11/06/2026	$0.1803	$0.1816	$0.1781	$0.1781	$205.07K	$34.73M	-1.22%
11/05/2026	$0.1903	$0.1929	$0.1784	$0.1802	$971.77K	$35.14M	-5.31%
11/04/2026	$0.1898	$0.1951	$0.1807	$0.1904	$1.20M	$37.13M	+0.32%
11/03/2026	$0.1934	$0.1956	$0.1873	$0.1896	$1.02M	$36.97M	-1.96%
11/02/2026	$0.2019	$0.2025	$0.1889	$0.1932	$1.18M	$37.67M	-4.31%
11/01/2026	$0.2100	$0.2122	$0.1998	$0.2019	$1.07M	$39.37M	-3.86%
10/31/2026	$0.2067	$0.2288	$0.2037	$0.2099	$2.22M	$40.93M	+1.55%
10/30/2026	$0.1922	$0.2074	$0.1657	$0.2069	$2.09M	$40.35M	+7.65%
10/29/2026	$0.1933	$0.2065	$0.1892	$0.1923	$1.46M	$37.50M	-0.52%
10/28/2026	$0.1952	$0.1959	$0.1909	$0.1934	$269.58K	$37.71M	-0.92%
10/27/2026	$0.1858	$0.1964	$0.1824	$0.1950	$550.40K	$38.03M	+4.95%
10/26/2026	$0.1806	$0.1890	$0.1782	$0.1858	$624.60K	$36.23M	+2.88%
10/25/2026	$0.1849	$0.1854	$0.1786	$0.1805	$420.14K	$35.20M	-2.38%
10/24/2026	$0.1877	$0.1904	$0.1825	$0.1851	$769.15K	$36.09M	-1.39%
10/23/2026	$0.1824	$0.1926	$0.1820	$0.1877	$814.48K	$36.60M	+2.91%
10/22/2026	$0.1904	$0.1917	$0.1815	$0.1823	$448.70K	$35.55M	-4.25%
10/21/2026	$0.1860	$0.1929	$0.1849	$0.1903	$444.67K	$37.11M	+2.31%
10/20/2026	$0.1808	$0.1871	$0.1783	$0.1860	$464.54K	$36.27M	+2.88%
10/19/2026	$0.1819	$0.1839	$0.1792	$0.1809	$418.48K	$35.28M	-0.55%
10/18/2026	$0.1850	$0.1858	$0.1764	$0.1820	$407.72K	$35.49M	-1.62%
10/17/2026	$0.1890	$0.1904	$0.1814	$0.1847	$360.88K	$36.02M	-2.28%
10/16/2026	$0.1920	$0.1943	$0.1856	$0.1891	$503.10K	$36.87M	-1.51%
10/15/2026	$0.1900	$0.1952	$0.1815	$0.1919	$826.35K	$37.42M	+1.00%
10/14/2026	$0.1904	$0.1934	$0.1872	$0.1900	$733.14K	$37.05M	-0.21%
10/13/2026	$0.1914	$0.1950	$0.1847	$0.1904	$589.49K	$37.13M	-0.52%
10/12/2026	$0.2056	$0.2068	$0.1911	$0.1911	$849.68K	$37.26M	-7.05%
10/11/2026	$0.2009	$0.2058	$0.1990	$0.2053	$482.54K	$40.03M	+2.19%
10/10/2026	$0.2015	$0.2028	$0.1989	$0.2009	$344.86K	$39.18M	-0.30%
10/09/2026	$0.1995	$0.2018	$0.1968	$0.2014	$478.29K	$39.27M	+0.95%
10/08/2026	$0.2061	$0.2068	$0.1963	$0.1994	$839.60K	$38.88M	-3.25%
10/07/2026	$0.2129	$0.2131	$0.2000	$0.2062	$829.55K	$40.21M	-3.15%
10/06/2026	$0.2164	$0.2239	$0.2109	$0.2130	$1.01M	$41.54M	-1.57%
10/05/2026	$0.2118	$0.2177	$0.2105	$0.2164	$818.50K	$42.20M	+2.17%
10/04/2026	$0.2160	$0.2172	$0.2094	$0.2117	$572.16K	$41.28M	-1.99%
10/03/2026	$0.2193	$0.2207	$0.2142	$0.2160	$454.47K	$42.12M	-1.50%
10/02/2026	$0.2313	$0.2333	$0.2143	$0.2191	$1.48M	$42.72M	-5.27%
10/01/2026	$0.2420	$0.2461	$0.2268	$0.2314	$922.09K	—	-4.38%
09/30/2026	$0.2384	$0.2449	$0.2351	$0.2421	$1.25M	—	+1.55%
09/29/2026	$0.2248	$0.2474	$0.2217	$0.2384	$1.28M	—	+6.05%
09/28/2026	$0.2355	$0.2369	$0.2209	$0.2250	$1.34M	—	-4.46%
09/27/2026	$0.2431	$0.2431	$0.2329	$0.2357	$808.37K	—	-3.04%
09/26/2026	$0.2362	$0.2462	$0.2358	$0.2430	$1.13M	—	+2.88%
09/25/2026	$0.2332	$0.2372	$0.2300	$0.2362	$1.20M	—	+1.29%
09/24/2026	$0.2317	$0.2356	$0.2204	$0.2333	$167.47M	—	+0.69%
09/23/2026	$0.2278	$0.2391	$0.2256	$0.2317	$36.05M	—	+1.71%
09/22/2026	$0.2400	$0.2473	$0.2136	$0.2279	$19.01M	—	-5.04%
09/21/2026	$0.2306	$0.2960	$0.2294	$0.2401	$21.00M	—	+4.12%
09/20/2026	$0.2200	$0.2347	$0.2145	$0.2307	$58.91M	—	+4.86%
09/19/2026	$0.2149	$0.2265	$0.2127	$0.2201	$53.13M	—	+2.42%
09/18/2026	$0.1976	$0.2163	$0.1938	$0.2149	$48.90M	—	+8.76%
09/17/2026	$0.1824	$0.2056	$0.1808	$0.1977	$12.16M	—	+8.39%
09/16/2026	$0.1881	$0.1886	$0.1804	$0.1824	$333.49K	—	-3.03%
09/15/2026	$0.1855	$0.1905	$0.1827	$0.1881	$600.78K	—	+1.40%
09/14/2026	$0.1789	$0.1898	$0.1785	$0.1855	$452.14K	—	+3.69%
09/13/2026	$0.1842	$0.1862	$0.1779	$0.1789	$387.30K	—	-2.88%
09/12/2026	$0.1875	$0.1876	$0.1837	$0.1842	$306.54K	—	-1.76%
09/11/2026	$0.1900	$0.1931	$0.1855	$0.1875	$529.10K	—	-1.32%
09/10/2026	$0.1963	$0.1963	$0.1853	$0.1906	$815.10K	—	-2.90%
09/09/2026	$0.1916	$0.1962	$0.1867	$0.1960	$616.61K	—	+2.30%
09/08/2026	$0.1883	$0.2070	$0.1868	$0.1917	$1.26M	—	+1.81%
09/07/2026	$0.1811	$0.1891	$0.1807	$0.1885	$712.02K	—	+4.09%
09/06/2026	$0.1818	$0.1824	$0.1792	$0.1811	$184.02K	—	-0.39%
09/05/2026	$0.1782	$0.1818	$0.1781	$0.1818	$236.89K	—	+2.02%
09/04/2026	$0.1782	$0.1818	$0.1763	$0.1781	$498.51K	—	-0.06%
09/03/2026	$0.1753	$0.1807	$0.1752	$0.1783	$305.87K	—	+1.71%
09/02/2026	$0.1737	$0.1797	$0.1719	$0.1753	$520.11K	—	+0.92%
09/01/2026	$0.1791	$0.1858	$0.1725	$0.1737	$791.99K	—	-3.02%
08/31/2026	$0.1729	$0.1856	$0.1728	$0.1792	$1.28M	—	+3.64%
08/30/2026	$0.1692	$0.1813	$0.1691	$0.1730	$761.79K	—	+2.25%
08/29/2026	$0.1675	$0.1696	$0.1666	$0.1691	$174.10K	—	+0.96%
08/28/2026	$0.1715	$0.1726	$0.1631	$0.1675	$481.60K	—	-2.33%
08/27/2026	$0.1689	$0.1733	$0.1669	$0.1716	$509.16K	—	+1.60%
08/26/2026	$0.1668	$0.1690	$0.1627	$0.1690	$887.16K	—	+1.32%
08/25/2026	$0.1711	$0.1751	$0.1628	$0.1668	$874.65K	—	-2.51%
08/24/2026	$0.1756	$0.1757	$0.1693	$0.1711	$483.34K	—	-2.56%
08/23/2026	$0.1724	$0.1779	$0.1642	$0.1757	$672.75K	—	+1.91%
08/22/2026	$0.1771	$0.1905	$0.1718	$0.1724	$955.95K	—	-2.65%
08/21/2026	$0.1652	$0.1778	$0.1652	$0.1771	$682.81K	—	+7.20%
08/20/2026	$0.1635	$0.1654	$0.1600	$0.1652	$388.55K	—	+1.04%
08/19/2026	$0.1553	$0.1648	$0.1537	$0.1634	$421.61K	—	+5.22%
08/18/2026	$0.1498	$0.1626	$0.1477	$0.1553	$867.92K	—	+3.67%
08/17/2026	$0.1503	$0.1509	$0.1482	$0.1499	$225.61K	—	-0.27%
08/16/2026	$0.1527	$0.1544	$0.1500	$0.1502	$451.51K	—	-1.64%
08/15/2026	$0.1456	$0.1587	$0.1447	$0.1525	$777.56K	—	+4.74%
08/14/2026	$0.1487	$0.1505	$0.1430	$0.1456	$348.99K	—	-2.08%
08/13/2026	$0.1467	$0.1527	$0.1439	$0.1486	$492.76K	—	+1.30%
08/12/2026	$0.1510	$0.1517	$0.1460	$0.1466	$281.47K	—	-2.91%
08/11/2026	$0.1544	$0.1561	$0.1504	$0.1510	$283.16K	—	-2.20%
08/10/2026	$0.1604	$0.1614	$0.1531	$0.1543	$316.08K	—	-3.80%
08/09/2026	$0.1564	$0.1703	$0.1564	$0.1604	$1.44M	—	+2.56%
08/08/2026	$0.1541	$0.1577	$0.1527	$0.1564	$184.63K	—	+1.49%
08/07/2026	$0.1560	$0.1575	$0.1512	$0.1539	$233.08K	—	-1.35%
08/06/2026	$0.1590	$0.1594	$0.1552	$0.1559	$273.93K	—	-1.95%
08/05/2026	$0.1668	$0.1682	$0.1578	$0.1589	$448.64K	—	-4.74%
08/04/2026	$0.1673	$0.1694	$0.1664	$0.1668	$135.85K	—	-0.30%
08/03/2026	$0.1670	$0.1695	$0.1647	$0.1672	$147.32K	—	+0.12%
08/02/2026	$0.1693	$0.1714	$0.1662	$0.1667	$140.51K	—	-1.54%
08/01/2026	$0.1679	$0.1752	$0.1679	$0.1692	$293.74K	—	+0.77%
07/31/2026	$0.1687	$0.1701	$0.1660	$0.1679	$241.40K	—	-0.47%
07/30/2026	$0.1658	$0.1740	$0.1644	$0.1687	$387.72K	—	+1.75%
07/29/2026	$0.1767	$0.1775	$0.1632	$0.1658	$303.25K	—	-6.17%
07/28/2026	$0.1797	$0.1800	$0.1732	$0.1767	$239.45K	—	-1.67%
07/27/2026	$0.1927	$0.1941	$0.1791	$0.1797	$465.04K	—	-6.75%
07/26/2026	$0.1912	$0.1934	$0.1902	$0.1925	$100.42K	—	+0.68%
07/25/2026	$0.1934	$0.1994	$0.1913	$0.1913	$346.12K	—	-1.09%
07/24/2026	$0.1919	$0.1945	$0.1889	$0.1935	$319.43K	—	+0.83%
07/23/2026	$0.1953	$0.1954	$0.1898	$0.1920	$191.05K	—	-1.69%
07/22/2026	$0.1942	$0.1965	$0.1908	$0.1953	$225.17K	—	+0.57%
07/21/2026	$0.1897	$0.2053	$0.1894	$0.1944	$637.04K	—	+2.48%
07/20/2026	$0.1892	$0.1915	$0.1862	$0.1897	$198.14K	—	+0.26%
07/19/2026	$0.1934	$0.1936	$0.1879	$0.1893	$249.74K	—	-2.12%
07/18/2026	$0.1962	$0.1968	$0.1911	$0.1934	$161.23K	—	-1.43%
07/17/2026	$0.1998	$0.2010	$0.1934	$0.1963	$248.72K	—	-1.75%
07/16/2026	$0.2003	$0.2028	$0.1973	$0.1999	$204.30K	—	-0.20%
07/15/2026	$0.2022	$0.2052	$0.1991	$0.2003	$262.45K	—	-0.94%
07/14/2026	$0.2026	$0.2056	$0.1998	$0.2021	$334.69K	—	-0.25%
07/13/2026	$0.1977	$0.2075	$0.1938	$0.2025	$430.36K	—	+2.43%
07/12/2026	$0.2009	$0.2022	$0.1973	$0.1975	$149.84K	—	-1.69%
07/11/2026	$0.2021	$0.2031	$0.2004	$0.2008	$100.75K	—	-0.64%
07/10/2026	$0.2016	$0.2048	$0.1998	$0.2023	$216.44K	—	+0.35%
07/09/2026	$0.2092	$0.2110	$0.2002	$0.2015	$455.02K	—	-3.68%
07/08/2026	$0.1933	$0.2111	$0.1910	$0.2092	$977.11K	—	+8.23%
07/07/2026	$0.2010	$0.2022	$0.1908	$0.1929	$216.26K	—	-4.03%
07/06/2026	$0.1981	$0.2046	$0.1905	$0.2010	$357.92K	—	+1.46%
07/05/2026	$0.1969	$0.2010	$0.1945	$0.1980	$405.29K	—	+0.56%
07/04/2026	$0.1993	$0.2028	$0.1956	$0.1967	$280.47K	—	-1.30%
07/03/2026	$0.1968	$0.2010	$0.1958	$0.1992	$209.44K	—	+1.22%
07/02/2026	$0.1932	$0.2046	$0.1922	$0.1967	$678.46K	—	+1.81%
07/01/2026	$0.1888	$0.1960	$0.1856	$0.1931	$327.87K	—	+2.28%
06/30/2026	$0.1901	$0.1926	$0.1847	$0.1887	$341.81K	—	-0.74%
06/29/2026	$0.1896	$0.1959	$0.1881	$0.1901	$340.93K	—	+0.26%
06/28/2026	$0.1927	$0.1966	$0.1875	$0.1896	$282.06K	—	-1.61%
06/27/2026	$0.1931	$0.2015	$0.1921	$0.1928	$337.49K	—	-0.16%
06/26/2026	$0.1916	$0.1950	$0.1859	$0.1930	$497.03K	—	+0.73%
06/25/2026	$0.1936	$0.1968	$0.1805	$0.1916	$571.30K	—	-1.03%
06/24/2026	$0.1941	$0.2063	$0.1856	$0.1933	$744.11K	—	-0.41%
06/23/2026	$0.2077	$0.2089	$0.1891	$0.1940	$613.20K	—	-6.60%
06/22/2026	$0.2040	$0.2130	$0.2039	$0.2078	$478.38K	—	+1.86%
06/21/2026	$0.2103	$0.2107	$0.2030	$0.2037	$414.57K	—	-3.14%
06/20/2026	$0.2118	$0.2143	$0.2080	$0.2103	$623.98K	—	-0.71%
06/19/2026	$0.2110	$0.2154	$0.2012	$0.2120	$802.57K	—	+0.47%
06/18/2026	$0.2055	$0.2184	$0.2049	$0.2110	$1.57M	—	+2.68%
06/17/2026	$0.2094	$0.2118	$0.2018	$0.2055	$973.00K	—	-1.86%
06/16/2026	$0.2045	$0.2120	$0.1998	$0.2094	$791.94K	—	+2.40%
06/15/2026	$0.2034	$0.2107	$0.2028	$0.2044	$815.26K	—	+0.49%
06/14/2026	$0.1996	$0.2041	$0.1959	$0.2035	$1.01M	—	+1.95%
06/13/2026	$0.1884	$0.2010	$0.1879	$0.1997	$992.87K	—	+6.00%
06/12/2026	$0.1918	$0.1924	$0.1862	$0.1883	$448.80K	—	-1.82%
06/11/2026	$0.1789	$0.1963	$0.1785	$0.1919	$1.02M	—	+7.27%
06/10/2026	$0.1823	$0.1916	$0.1759	$0.1789	$1.42M	—	-1.87%
06/09/2026	$0.1863	$0.1864	$0.1747	$0.1822	$1.31M	—	-2.20%
06/08/2026	$0.1808	$0.2128	$0.1805	$0.1862	$4.73M	—	+2.99%
06/07/2026	$0.1759	$0.1829	$0.1728	$0.1807	$526.58K	—	+2.73%
06/06/2026	$0.1857	$0.1874	$0.1737	$0.1757	$685.01K	—	-5.39%
06/05/2026	$0.1990	$0.2020	$0.1799	$0.1856	$1.46M	—	-6.73%
06/04/2026	$0.1975	$0.2087	$0.1850	$0.1991	$1.47M	—	+0.81%
06/03/2026	$0.1939	$0.2048	$0.1938	$0.1974	$870.50K	—	+1.81%
06/02/2026	$0.2113	$0.2153	$0.1918	$0.1939	$1.60M	—	-8.23%
06/01/2026	$0.2318	$0.2328	$0.2074	$0.2113	$1.16M	—	-8.84%
05/31/2026	$0.2337	$0.2376	$0.2292	$0.2318	$576.95K	—	-0.81%
05/30/2026	$0.2323	$0.2393	$0.2261	$0.2336	$1.20M	—	+0.56%
05/29/2026	$0.2309	$0.2347	$0.2192	$0.2322	$932.67K	—	+0.56%
05/28/2026	$0.2264	$0.2358	$0.2179	$0.2310	$1.57M	—	+2.03%
05/27/2026	$0.2386	$0.2432	$0.2246	$0.2264	$970.09K	—	-5.11%
05/26/2026	$0.2625	$0.2627	$0.2377	$0.2388	$1.21M	—	-9.03%
05/25/2026	$0.2641	$0.2748	$0.2619	$0.2625	$1.18M	—	-0.61%
05/24/2026	$0.2802	$0.2944	$0.2565	$0.2640	$1.93M	—	-5.78%
05/23/2026	$0.2772	$0.2843	$0.2603	$0.2804	$4.17M	—	+1.15%
05/22/2026	$0.3335	$0.3467	$0.2756	$0.2771	$10.23M	—	-16.91%
05/21/2026	$0.2319	$0.3852	$0.2317	$0.3334	$38.00M	—	+43.77%
05/20/2026	$0.2233	$0.2411	$0.2169	$0.2320	$3.38M	—	+3.90%
05/19/2026	$0.2312	$0.2320	$0.2210	$0.2231	$325.69K	—	-3.50%
05/18/2026	$0.2319	$0.2334	$0.2260	$0.2312	$604.35K	—	-0.30%
05/17/2026	$0.2405	$0.2425	$0.2281	$0.2320	$342.74K	—	-3.53%
05/16/2026	$0.2492	$0.2502	$0.2374	$0.2404	$339.45K	—	-3.53%
05/15/2026	$0.2617	$0.2631	$0.2465	$0.2489	$435.40K	—	-4.89%
05/14/2026	$0.2591	$0.2658	$0.2557	$0.2616	$345.80K	—	+0.96%
05/13/2026	$0.2706	$0.2733	$0.2577	$0.2592	$494.53K	—	-4.21%
05/12/2026	$0.2783	$0.2783	$0.2681	$0.2705	$647.09K	—	-2.80%
05/11/2026	$0.2798	$0.2816	$0.2748	$0.2783	$596.30K	—	-0.54%
05/10/2026	$0.2794	$0.2847	$0.2741	$0.2796	$787.35K	—	+0.07%
05/09/2026	$0.2736	$0.2826	$0.2725	$0.2795	$556.48K	—	+2.16%
05/08/2026	$0.2665	$0.2806	$0.2646	$0.2735	$2.59M	—	+2.63%
05/07/2026	$0.2614	$0.2686	$0.2551	$0.2663	$949.34K	—	+1.87%
05/06/2026	$0.2515	$0.2632	$0.2504	$0.2615	$658.37K	—	+3.98%
05/05/2026	$0.2479	$0.2537	$0.2469	$0.2516	$398.75K	—	+1.49%
05/04/2026	$0.2416	$0.2494	$0.2402	$0.2478	$569.28K	—	+2.57%
05/03/2026	$0.2477	$0.2516	$0.2414	$0.2415	$520.57K	—	-2.50%
05/02/2026	$0.2452	$0.2515	$0.2433	$0.2477	$216.84K	—	+1.02%
05/01/2026	$0.2469	$0.2479	$0.2429	$0.2452	$145.57K	—	-0.69%
04/30/2026	$0.2463	$0.2486	$0.2441	$0.2468	$183.49K	—	+0.20%
04/29/2026	$0.2485	$0.2521	$0.2401	$0.2464	$262.62K	—	-0.85%
04/28/2026	$0.2471	$0.2493	$0.2443	$0.2486	$336.25K	—	+0.61%
04/27/2026	$0.2539	$0.2546	$0.2432	$0.2471	$516.06K	—	-2.68%
04/26/2026	$0.2593	$0.2748	$0.2508	$0.2539	$2.33M	—	-2.08%
04/25/2026	$0.2509	$0.2599	$0.2501	$0.2593	$486.84K	—	+3.35%
04/24/2026	$0.2472	$0.2561	$0.2466	$0.2508	$286.46K	—	+1.46%
04/23/2026	$0.2484	$0.2485	$0.2414	$0.2471	$409.39K	—	-0.52%
04/22/2026	$0.2424	$0.2588	$0.2424	$0.2480	$1.29M	—	+2.31%
04/21/2026	$0.2405	$0.2438	$0.2382	$0.2423	$424.08K	—	+0.75%
04/20/2026	$0.2257	$0.2464	$0.2257	$0.2403	$799.38K	—	+6.47%
04/19/2026	$0.2364	$0.2364	$0.2257	$0.2258	$419.82K	—	-4.48%
04/18/2026	$0.2484	$0.2500	$0.2345	$0.2364	$824.01K	—	-4.83%
04/17/2026	$0.2394	$0.2496	$0.2345	$0.2480	$601.80K	—	+3.59%
04/16/2026	$0.2294	$0.2396	$0.2282	$0.2392	$636.10K	—	+4.27%
04/15/2026	$0.2248	$0.2295	$0.2241	$0.2294	$440.92K	—	+2.05%
04/14/2026	$0.2269	$0.2308	$0.2232	$0.2248	$768.08K	—	-0.93%
04/13/2026	$0.2190	$0.2281	$0.2181	$0.2268	$620.06K	—	+3.56%
04/12/2026	$0.2263	$0.2266	$0.2159	$0.2189	$721.63K	—	-3.27%
04/11/2026	$0.2290	$0.2308	$0.2237	$0.2262	$620.44K	—	-1.22%
04/10/2026	$0.2238	$0.2301	$0.2216	$0.2290	$794.32K	—	+2.32%
04/09/2026	$0.2227	$0.2341	$0.2211	$0.2238	$1.09M	—	+0.49%
04/08/2026	$0.2289	$0.2321	$0.2222	$0.2227	$457.49K	—	-2.71%
04/07/2026	$0.2208	$0.2300	$0.2155	$0.2291	$788.34K	—	+3.76%
04/06/2026	$0.2146	$0.2296	$0.2143	$0.2209	$1.31M	—	+2.94%
04/05/2026	$0.2196	$0.2196	$0.2091	$0.2146	$314.14K	—	-2.28%
04/04/2026	$0.2221	$0.2231	$0.2177	$0.2195	$308.42K	—	-1.17%
04/03/2026	$0.2303	$0.2305	$0.2196	$0.2224	$660.27K	—	-3.43%
04/02/2026	$0.2247	$0.2354	$0.2181	$0.2303	$1.54M	—	+2.49%
04/01/2026	$0.2278	$0.2307	$0.2218	$0.2249	$711.84K	—	-1.27%
03/31/2026	$0.2288	$0.2310	$0.2238	$0.2274	$624.53K	—	-0.61%
03/30/2026	$0.2290	$0.2377	$0.2272	$0.2291	$683.22K	—	+0.04%
03/29/2026	$0.2446	$0.2452	$0.2233	$0.2289	$1.55M	—	-6.42%
03/28/2026	$0.2669	$0.2669	$0.2444	$0.2447	$1.12M	—	-8.32%
03/27/2026	$0.2722	$0.2905	$0.2620	$0.2672	$3.93M	—	-1.84%
03/26/2026	$0.3131	$0.3510	$0.2574	$0.2726	$12.87M	—	-12.94%
03/25/2026	$0.2498	$0.3886	$0.2225	$0.3132	$16.34M	—	+25.38%
03/24/2026	$0.2546	$0.2549	$0.2431	$0.2496	$380.04K	—	-1.96%
03/23/2026	$0.2488	$0.2571	$0.2441	$0.2546	$672.89K	—	+2.33%
03/22/2026	$0.2609	$0.2609	$0.2465	$0.2488	$590.18K	—	-4.64%
03/21/2026	$0.2695	$0.2724	$0.2595	$0.2608	$554.98K	—	-3.23%
03/20/2026	$0.2746	$0.2779	$0.2663	$0.2694	$416.94K	—	-1.89%
03/19/2026	$0.2725	$0.2768	$0.2640	$0.2744	$604.58K	—	+0.70%
03/18/2026	$0.2810	$0.2825	$0.2675	$0.2725	$862.95K	—	-3.02%
03/17/2026	$0.2790	$0.2845	$0.2726	$0.2810	$1.83M	—	+0.72%
03/16/2026	$0.2703	$0.2825	$0.2703	$0.2791	$991.12K	—	+3.26%
03/15/2026	$0.2648	$0.2741	$0.2614	$0.2700	$515.99K	—	+1.96%
03/14/2026	$0.2666	$0.2679	$0.2614	$0.2647	$320.58K	—	-0.71%
03/13/2026	$0.2645	$0.2761	$0.2638	$0.2667	$678.06K	—	+0.83%
03/12/2026	$0.2624	$0.2688	$0.2608	$0.2647	$622.80K	—	+0.88%
03/11/2026	$0.2661	$0.2663	$0.2550	$0.2623	$805.79K	—	-1.43%
03/10/2026	$0.2689	$0.2745	$0.2627	$0.2662	$868.02K	—	-1.00%
03/09/2026	$0.2628	$0.2721	$0.2615	$0.2685	$538.83K	—	+2.17%
03/08/2026	$0.2649	$0.2706	$0.2583	$0.2626	$899.98K	—	-0.87%
03/07/2026	$0.2652	$0.2713	$0.2582	$0.2647	$1.01M	—	-0.19%
03/06/2026	$0.2777	$0.2827	$0.2610	$0.2650	$1.08M	—	-4.57%
03/05/2026	$0.2826	$0.2829	$0.2696	$0.2777	$1.03M	—	-1.73%
03/04/2026	$0.2885	$0.2886	$0.2747	$0.2828	$1.71M	—	-1.98%
03/03/2026	$0.2950	$0.3028	$0.2878	$0.2884	$1.76M	—	-2.24%
03/02/2026	$0.2922	$0.3187	$0.2913	$0.2949	$2.47M	—	+0.92%
03/01/2026	$0.2916	$0.3080	$0.2831	$0.2923	$2.24M	—	+0.24%
02/28/2026	$0.2901	$0.2933	$0.2686	$0.2914	$1.40M	—	+0.45%
02/27/2026	$0.2955	$0.3014	$0.2851	$0.2900	$1.18M	—	-1.86%
02/26/2026	$0.2944	$0.2969	$0.2830	$0.2957	$1.20M	—	+0.44%
02/25/2026	$0.2822	$0.3010	$0.2817	$0.2944	$1.57M	—	+4.32%
02/24/2026	$0.2787	$0.2854	$0.2701	$0.2823	$994.92K	—	+1.29%
02/23/2026	$0.2909	$0.2917	$0.2715	$0.2787	$1.35M	—	-4.19%
02/22/2026	$0.2971	$0.3032	$0.2901	$0.2909	$1.47M	—	-2.09%
02/21/2026	$0.3158	$0.3158	$0.2966	$0.2971	$595.92K	—	-5.92%
02/20/2026	$0.3042	$0.3228	$0.3029	$0.3159	$1.29M	—	+3.85%
02/19/2026	$0.3105	$0.3132	$0.2975	$0.3043	$1.09M	—	-2.00%
02/18/2026	$0.3232	$0.3295	$0.3091	$0.3105	$1.21M	—	-3.93%
02/17/2026	$0.3287	$0.3287	$0.3160	$0.3231	$1.23M	—	-1.70%
02/16/2026	$0.3224	$0.3299	$0.3189	$0.3289	$1.39M	—	+2.02%
02/15/2026	$0.3364	$0.3470	$0.3172	$0.3224	$2.35M	—	-4.16%
02/14/2026	$0.3343	$0.3395	$0.3283	$0.3363	$887.05K	—	+0.60%
02/13/2026	$0.3237	$0.3367	$0.3190	$0.3344	$1.75M	—	+3.31%
02/12/2026	$0.3172	$0.3254	$0.3111	$0.3236	$1.89M	—	+2.02%
02/11/2026	$0.3240	$0.3242	$0.3060	$0.3173	$2.31M	—	-2.07%
02/10/2026	$0.3252	$0.3290	$0.3192	$0.3241	$2.24M	—	-0.34%
02/09/2026	$0.3210	$0.3440	$0.3157	$0.3251	$5.36M	—	+1.28%
02/08/2026	$0.3455	$0.3455	$0.3182	$0.3212	$2.10M	—	-7.03%
02/07/2026	$0.3603	$0.3837	$0.3283	$0.3455	$7.57M	—	-4.11%
02/06/2026	$0.2792	$0.4176	$0.2606	$0.3608	$23.01M	—	+29.23%
02/05/2026	$0.3250	$0.3266	$0.2784	$0.2792	$5.11M	—	-14.09%
02/04/2026	$0.3218	$0.3398	$0.3146	$0.3249	$1.54M	—	+0.96%
02/03/2026	$0.3435	$0.3436	$0.3064	$0.3219	$1.36M	—	-6.29%
02/02/2026	$0.3277	$0.3452	$0.3215	$0.3435	$1.85M	—	+4.82%
02/01/2026	$0.3393	$0.3567	$0.3234	$0.3276	$2.99M	—	-3.45%
01/31/2026	$0.3905	$0.3995	$0.3212	$0.3392	$4.84M	—	-13.14%
01/30/2026	$0.3490	$0.3928	$0.3345	$0.3906	$2.63M	—	+11.92%
01/29/2026	$0.3733	$0.3740	$0.3406	$0.3491	$1.17M	—	-6.48%
01/28/2026	$0.3696	$0.3866	$0.3614	$0.3732	$1.17M	—	+0.97%
01/27/2026	$0.3845	$0.3848	$0.3608	$0.3695	$817.33K	—	-3.90%
01/26/2026	$0.3458	$0.3863	$0.3438	$0.3844	$2.83M	—	+11.16%
01/25/2026	$0.3745	$0.3949	$0.3442	$0.3458	$3.43M	—	-7.66%
01/24/2026	$0.3464	$0.3760	$0.3430	$0.3750	$1.58M	—	+8.26%
01/23/2026	$0.3481	$0.3551	$0.3404	$0.3464	$747.44K	—	-0.49%
01/22/2026	$0.3521	$0.3666	$0.3463	$0.3481	$731.37K	—	-1.14%
01/21/2026	$0.3542	$0.3655	$0.3380	$0.3522	$1.60M	—	-0.56%
01/20/2026	$0.3957	$0.3957	$0.3504	$0.3541	$884.56K	—	-10.51%
01/19/2026	$0.3865	$0.3968	$0.3641	$0.3958	$1.79M	—	+2.41%
01/18/2026	$0.4125	$0.4166	$0.3853	$0.3864	$890.32K	—	-6.33%
01/17/2026	$0.4106	$0.4252	$0.4077	$0.4125	$640.44K	—	+0.46%
01/16/2026	$0.4093	$0.4115	$0.3942	$0.4106	$859.74K	—	+0.32%
01/15/2026	$0.4375	$0.4404	$0.4033	$0.4093	$1.29M	—	-6.45%
01/14/2026	$0.4482	$0.4491	$0.4311	$0.4375	$989.09K	—	-2.39%
01/13/2026	$0.4346	$0.4547	$0.4329	$0.4480	$1.14M	—	+3.08%
01/12/2026	$0.4523	$0.4606	$0.4305	$0.4347	$1.10M	—	-3.89%
01/11/2026	$0.4670	$0.4683	$0.4478	$0.4524	$861.97K	—	-3.13%
01/10/2026	$0.4661	$0.4856	$0.4551	$0.4669	$1.46M	—	+0.17%
01/09/2026	$0.4513	$0.4709	$0.4397	$0.4661	$1.69M	—	+3.28%
01/08/2026	$0.4422	$0.4568	$0.4285	$0.4514	$1.42M	—	+2.08%
01/07/2026	$0.4519	$0.4678	$0.4374	$0.4422	$2.29M	—	-2.15%
01/06/2026	$0.4528	$0.4562	$0.4320	$0.4520	$1.21M	—	-0.18%
01/05/2026	$0.4526	$0.4623	$0.4390	$0.4530	$1.11M	—	+0.09%
01/04/2026	$0.4362	$0.4597	$0.4316	$0.4527	$891.76K	—	+3.78%
01/03/2026	$0.4363	$0.4399	$0.4254	$0.4363	$655.52K	—	+0.00%
01/02/2026	$0.4159	$0.4362	$0.4097	$0.4362	$780.49K	—	+4.88%
01/01/2026	$0.3984	$0.4166	$0.3938	$0.4160	$677.62K	—	+4.42%
12/31/2025	$0.4125	$0.4139	$0.3936	$0.3982	$756.37K	—	-3.47%
12/30/2025	$0.4069	$0.4166	$0.3954	$0.4127	$1.04M	—	+1.43%
12/29/2025	$0.3972	$0.4152	$0.3934	$0.4070	$945.81K	—	+2.47%
12/28/2025	$0.4027	$0.4197	$0.3939	$0.3972	$1.12M	—	-1.37%
12/27/2025	$0.4010	$0.4038	$0.3884	$0.4027	$983.65K	—	+0.42%
12/26/2025	$0.3837	$0.4113	$0.3799	$0.4011	$2.34M	—	+4.53%
12/25/2025	$0.3769	$0.4105	$0.3755	$0.3837	$2.71M	—	+1.80%
12/24/2025	$0.3684	$0.3780	$0.3613	$0.3770	$595.38K	—	+2.33%
12/23/2025	$0.3709	$0.3732	$0.3568	$0.3681	$635.84K	—	-0.75%
12/22/2025	$0.3707	$0.3797	$0.3641	$0.3709	$896.63K	—	+0.05%
12/21/2025	$0.3885	$0.3887	$0.3665	$0.3706	$631.50K	—	-4.61%
12/20/2025	$0.3748	$0.3982	$0.3745	$0.3887	$2.06M	—	+3.71%
12/19/2025	$0.3487	$0.3763	$0.3467	$0.3750	$857.65K	—	+7.54%
12/18/2025	$0.3617	$0.3712	$0.3404	$0.3487	$963.80K	—	-3.59%
12/17/2025	$0.3842	$0.3854	$0.3593	$0.3617	$862.33K	—	-5.86%
12/16/2025	$0.3808	$0.3935	$0.3785	$0.3842	$955.34K	—	+0.89%
12/15/2025	$0.3931	$0.4047	$0.3694	$0.3810	$1.25M	—	-3.08%
12/14/2025	$0.4160	$0.4168	$0.3896	$0.3926	$641.49K	—	-5.62%
12/13/2025	$0.4011	$0.4243	$0.4011	$0.4161	$639.41K	—	+3.74%
12/12/2025	$0.4216	$0.4244	$0.3949	$0.4010	$856.92K	—	-4.89%
12/11/2025	$0.4304	$0.4307	$0.4105	$0.4216	$1.03M	—	-2.04%
12/10/2025	$0.4462	$0.4502	$0.4288	$0.4306	$1.21M	—	-3.50%
12/09/2025	$0.4332	$0.4639	$0.4236	$0.4462	$1.15M	—	+3.00%
12/08/2025	$0.4295	$0.4444	$0.4274	$0.4331	$950.85K	—	+0.84%
12/07/2025	$0.4434	$0.4471	$0.4220	$0.4295	$978.74K	—	-3.13%
12/06/2025	$0.4322	$0.4514	$0.4293	$0.4434	$720.50K	—	+2.59%
12/05/2025	$0.4624	$0.4642	$0.4233	$0.4323	$1.64M	—	-6.51%
12/04/2025	$0.4826	$0.4957	$0.4608	$0.4624	$1.59M	—	-4.19%
12/03/2025	$0.4686	$0.5132	$0.4658	$0.4825	$3.03M	—	+2.97%
12/02/2025	$0.4285	$0.4726	$0.4227	$0.4685	$1.79M	—	+9.33%
12/01/2025	$0.4580	$0.4585	$0.4169	$0.4286	$2.53M	—	-6.42%
11/30/2025	$0.4753	$0.4784	$0.4576	$0.4579	$947.12K	—	-3.66%
11/29/2025	$0.4846	$0.4867	$0.4701	$0.4753	$1.15M	—	-1.92%
11/28/2025	$0.4922	$0.5005	$0.4752	$0.4846	$2.31M	—	-1.54%
11/27/2025	$0.4885	$0.5009	$0.4846	$0.4923	$2.12M	—	+0.78%
11/26/2025	$0.4821	$0.4912	$0.4670	$0.4886	$1.67M	—	+1.35%
11/25/2025	$0.4836	$0.4857	$0.4636	$0.4821	$2.05M	—	-0.31%
11/24/2025	$0.4654	$0.4962	$0.4590	$0.4835	$3.49M	—	+3.89%
11/23/2025	$0.4635	$0.4742	$0.4589	$0.4655	$1.54M	—	+0.43%
11/22/2025	$0.4675	$0.4812	$0.4436	$0.4635	$3.59M	—	-0.86%
11/21/2025	$0.4937	$0.5097	$0.4390	$0.4676	$5.74M	—	-5.29%
11/20/2025	$0.4965	$0.5177	$0.4768	$0.4937	$3.43M	—	-0.56%
11/19/2025	$0.5148	$0.5150	$0.4704	$0.4965	$2.77M	—	-3.55%
11/18/2025	$0.5125	$0.5206	$0.4951	$0.5147	$2.85M	—	+0.43%
11/17/2025	$0.5235	$0.5350	$0.5010	$0.5127	$2.53M	—	-2.06%
11/16/2025	$0.5445	$0.5452	$0.5081	$0.5237	$2.78M	—	-3.82%
11/15/2025	$0.5426	$0.5544	$0.5266	$0.5444	$2.47M	—	+0.33%
11/14/2025	$0.5298	$0.5540	$0.4953	$0.5427	$5.42M	—	+2.43%
11/13/2025	$0.5399	$0.5744	$0.5152	$0.5297	$5.00M	—	-1.89%
11/12/2025	$0.5558	$0.5747	$0.5328	$0.5399	$3.44M	—	-2.86%
11/11/2025	$0.5974	$0.6014	$0.5537	$0.5557	$3.92M	—	-6.98%

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

Succinct (PROVE) price history

Monthly returns PROVE

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News