CoinXview PortfolioApp
EN
Coin: 1,232Exchanges: 22Market cap: $2.54T +1.90%Vol 24h: $22.90BDominance: BTC 59.0% ETH 10.1%ETH gas: 0.28 gweiFear & Greed: 53/100

Lịch sử giá RATS

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

Monthly returns RATS

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+53%-40%+13%-7.6%-10%-18%+112%-33%-1.8%-61%-7.7%—-65%
2025-52%-0.9%+5.3%-1.3%-35%+1.1%-14%+7.2%+49%+21%+0.8%+17%-37%
2024—+1.1%+11%-63%+39%-11%-15%-28%+53%-28%+12%-42%-77%
Monthly average+0.4%-13%+9.9%-24%-2.1%-9.2%+28%-18%+34%-23%+6.4%-12%
Up years1/21/33/30/31/31/31/31/32/31/32/21/2

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
11/10/2026$0.00001331$0.00001378$0.00001231 $0.00001306$66.95K—-1.88%
11/10/2026$0.00001432$0.00001444$0.00001351 $0.00001405$53.61K$14.05M-1.89%
11/09/2026$0.00001453$0.00001453$0.00001306 $0.00001331$14.87K—-8.40%
11/09/2026$0.00001307$0.00001515$0.00001261 $0.00001432$57.44K$14.32M+9.56%
11/08/2026$0.00001331$0.00001483$0.00001225 $0.00001455$33.88K—+9.32%
11/08/2026$0.00001409$0.00001440$0.00001268 $0.00001307$56.10K$13.07M-7.24%
11/07/2026$0.00001356$0.00001449$0.00001300 $0.00001336$5.41K—-1.47%
11/07/2026$0.00001454$0.00001614$0.00001397 $0.00001429$87.71K$14.29M-1.69%
11/06/2026$0.00001447$0.00001599$0.00001400 $0.00001410$39.12K—-2.56%
11/06/2026$0.00001339$0.00001463$0.00001323 $0.00001447$56.66K$14.47M+8.07%
11/05/2026$0.00001345$0.00001463$0.00001291 $0.00001447$63.50K—+7.58%
11/05/2026$0.00001512$0.00001524$0.00001300 $0.00001342$94.91K$13.42M-11.29%
11/04/2026$0.00001530$0.00001530$0.00001457 $0.00001467$54.40K—-4.12%
11/04/2026$0.00001500$0.00001558$0.00001436 $0.00001516$55.55K$15.16M+1.07%
11/03/2026$0.00001479$0.00001541$0.00001360 $0.00001529$121.25K—+3.38%
11/03/2026$0.00001456$0.00001533$0.00001456 $0.00001509$11.50K$15.09M+3.64%
11/02/2026$0.00001441$0.00001527$0.00001407 $0.00001479$51.03K—+2.64%
11/02/2026$0.00001495$0.00001534$0.00001400 $0.00001454$57.26K$14.54M-2.74%
11/01/2026$0.00001510$0.00001530$0.00001421 $0.00001441$42.81K—-4.57%
11/01/2026$0.00001523$0.00001557$0.00001467 $0.00001495$55.42K$14.95M-1.84%
10/31/2026$0.00001580$0.00001580$0.00001454 $0.00001508$25.58K—-4.56%
10/31/2026$0.00001515$0.00001566$0.00001495 $0.00001523$55.43K$15.23M+0.53%
10/30/2026$0.00001518$0.00001564$0.00001457 $0.00001543$23.95K—+1.65%
10/30/2026$0.00001677$0.00001686$0.00001463 $0.00001515$58.58K$15.15M-9.66%
10/29/2026$0.00001820$0.00001831$0.00001484 $0.00001518$83.55K—-16.59%
10/29/2026$0.00001833$0.00001857$0.00001617 $0.00001677$72.18K$16.77M-8.51%
10/28/2026$0.00001849$0.00001870$0.00001773 $0.00001811$98.77K—-2.06%
10/28/2026$0.00001821$0.00001930$0.00001795 $0.00001840$55.87K$18.40M+1.04%
10/27/2026$0.00001775$0.00001931$0.00001661 $0.00001849$170.91K—+4.17%
10/27/2026$0.00001801$0.00001833$0.00001743 $0.00001818$5.81K$18.18M+0.94%
10/26/2026$0.00001771$0.00001789$0.00001736 $0.00001775$71.78K—+0.23%
10/25/2026$0.00001750$0.00001780$0.00001667 $0.00001771$169.05K—+1.20%
10/25/2026$0.00001795$0.00001855$0.00001719 $0.00001752$56.22K$17.52M-2.38%
10/24/2026$0.00001770$0.00001799$0.00001697 $0.00001750$22.29K—-1.13%
10/24/2026$0.00001847$0.00001950$0.00001769 $0.00001799$109.38K$17.99M-2.58%
10/23/2026$0.00001833$0.00001856$0.00001664 $0.00001781$61.56K—-2.84%
10/23/2026$0.00001767$0.00001944$0.00001767 $0.00001844$54.52K$18.44M+4.35%
10/22/2026$0.00001766$0.00001863$0.00001711 $0.00001833$61.10K—+3.79%
10/22/2026$0.00001878$0.00001919$0.00001734 $0.00001771$122.37K$17.71M-5.69%
10/21/2026$0.00001800$0.00001835$0.00001650 $0.00001766$179.75K—-1.89%
10/21/2026$0.00001780$0.00001900$0.00001718 $0.00001880$166.86K$18.80M+5.62%
10/20/2026$0.00001714$0.00001839$0.00001664 $0.00001792$448.82K—+4.55%
10/20/2026$0.00001655$0.00001841$0.00001626 $0.00001780$118.32K$17.80M+7.55%
10/19/2026$0.00001601$0.00001719$0.00001595 $0.00001715$52.39K—+7.12%
10/19/2026$0.00001669$0.00001685$0.00001554 $0.00001667$67.29K$16.67M-0.16%
10/18/2026$0.00001701$0.00001704$0.00001479 $0.00001602$65.27K—-5.82%
10/18/2026$0.00001742$0.00001775$0.00001616 $0.00001673$72.38K$16.73M-3.98%
10/17/2026$0.00001652$0.00001728$0.00001569 $0.00001700$61.02K—+2.91%
10/17/2026$0.00001676$0.00001784$0.00001646 $0.00001736$86.11K$17.36M+3.58%
10/16/2026$0.00001785$0.00001847$0.00001618 $0.00001662$68.17K—-6.89%
10/16/2026$0.00001586$0.00001864$0.00001579 $0.00001676$298.12K$16.76M+5.67%
10/15/2026$0.00001615$0.00001850$0.00001545 $0.00001785$100.28K—+10.53%
10/15/2026$0.00001776$0.00001893$0.00001545 $0.00001586$560.09K$15.86M-10.70%
10/14/2026$0.00001571$0.00001896$0.00001538 $0.00001615$199.59K—+2.80%
10/14/2026$0.00001666$0.00001795$0.00001459 $0.00001776$381.01K$17.76M+6.60%
10/13/2026$0.00003402$0.00003402$0.00001605 $0.00001666$1.68M$16.66M-51.03%
10/12/2026$0.00003654$0.00003714$0.00003390 $0.00003402$31.98K$34.02M-6.90%
10/11/2026$0.00003682$0.00003698$0.00003597 $0.00003654$27.13K$36.54M-0.76%
10/10/2026$0.00003658$0.00003714$0.00003463 $0.00003682$191.03K$36.82M+0.66%
10/09/2026$0.00003564$0.00003693$0.00003515 $0.00003658$66.96K$36.58M+2.64%
10/08/2026$0.00003962$0.00003968$0.00003317 $0.00003564$169.83K$35.64M-10.05%
10/07/2026$0.00004019$0.00004019$0.00003779 $0.00003962$122.71K$39.62M-1.42%
10/06/2026$0.00004066$0.00004119$0.00003984 $0.00004019$32.18K$40.19M-1.16%
10/05/2026$0.00004184$0.00004210$0.00004041 $0.00004066$29.37K$40.66M-2.82%
10/04/2026$0.00004091$0.00004184$0.00004023 $0.00004184$27.28K$41.84M+2.27%
10/03/2026$0.00004106$0.00004138$0.00004006 $0.00004091$15.96K$40.91M-0.37%
10/02/2026$0.00004056$0.00004148$0.00003919 $0.00004106$57.82K$41.06M+1.23%
10/01/2026$0.00003939$0.00004166$0.00003896 $0.00004056$99.75K—+2.97%
09/30/2026$0.00003791$0.00003953$0.00003757 $0.00003939$69.90K—+3.90%
09/29/2026$0.00003948$0.00003965$0.00003734 $0.00003791$77.57K—-3.98%
09/28/2026$0.00004098$0.00004138$0.00003905 $0.00003948$72.01K—-3.66%
09/27/2026$0.00004180$0.00004338$0.00003945 $0.00004098$83.98K—-1.96%
09/26/2026$0.00004226$0.00004380$0.00003956 $0.00004180$58.58K—-1.09%
09/25/2026$0.00003989$0.00004287$0.00003989 $0.00004226$85.63K—+5.94%
09/24/2026$0.00003980$0.00004113$0.00003870 $0.00003989$57.87K—+0.23%
09/23/2026$0.00004206$0.00004279$0.00003896 $0.00003980$116.09K—-5.37%
09/22/2026$0.00004179$0.00004298$0.00004078 $0.00004206$97.58K—+0.65%
09/21/2026$0.00004049$0.00004347$0.00004040 $0.00004179$73.56K—+3.21%
09/20/2026$0.00004066$0.00004084$0.00003839 $0.00004049$210.97K—-0.42%
09/19/2026$0.00004177$0.00004184$0.00003965 $0.00004066$163.52K—-2.66%
09/18/2026$0.00004075$0.00004181$0.00004034 $0.00004177$201.22K—+2.50%
09/17/2026$0.00004043$0.00004161$0.00003985 $0.00004075$68.26K—+0.79%
09/16/2026$0.00004099$0.00004099$0.00003959 $0.00004043$52.81K—-1.37%
09/15/2026$0.00004102$0.00004287$0.00004027 $0.00004099$146.15K—-0.07%
09/14/2026$0.00004149$0.00004152$0.00004005 $0.00004102$58.22K—-1.13%
09/13/2026$0.00004139$0.00004263$0.00004043 $0.00004149$102.21K—+0.24%
09/12/2026$0.00004192$0.00004347$0.00004106 $0.00004139$92.87K—-1.26%
09/11/2026$0.00004095$0.00004300$0.00003927 $0.00004192$278.10K—+2.37%
09/10/2026$0.00003796$0.00004175$0.00003687 $0.00004095$308.30K—+7.88%
09/09/2026$0.00003914$0.00004028$0.00003591 $0.00003796$216.09K—-3.01%
09/08/2026$0.00004085$0.00004195$0.00003895 $0.00003914$163.19K—-4.19%
09/07/2026$0.00004143$0.00004202$0.00003985 $0.00004085$144.20K—-1.40%
09/06/2026$0.00004012$0.00004204$0.00003984 $0.00004143$138.00K—+3.27%
09/05/2026$0.00004138$0.00004388$0.00003924 $0.00004012$477.40K—-3.04%
09/04/2026$0.00004082$0.00004223$0.00004019 $0.00004138$62.06K—+1.37%
09/03/2026$0.00003947$0.00004202$0.00003915 $0.00004082$88.90K—+3.42%
09/02/2026$0.00003915$0.00004037$0.00003876 $0.00003947$41.08K—+0.82%
09/01/2026$0.00004012$0.00004080$0.00003814 $0.00003915$61.02K—-2.42%
08/31/2026$0.00003936$0.00004170$0.00003936 $0.00004012$57.67K—+1.93%
08/30/2026$0.00004066$0.00004138$0.00003856 $0.00003936$153.23K—-3.20%
08/29/2026$0.00004265$0.00004292$0.00003928 $0.00004066$164.20K—-4.67%
08/28/2026$0.00004215$0.00004584$0.00004162 $0.00004265$135.06K—+1.19%
08/27/2026$0.00004359$0.00004377$0.00004084 $0.00004215$206.43K—-3.30%
08/26/2026$0.00004435$0.00004582$0.00004300 $0.00004359$107.03K—-1.71%
08/25/2026$0.00004556$0.00004641$0.00004342 $0.00004435$115.88K—-2.66%
08/24/2026$0.00004330$0.00004760$0.00004248 $0.00004556$209.52K—+5.22%
08/23/2026$0.00004005$0.00004588$0.00003916 $0.00004330$310.18K—+8.11%
08/22/2026$0.00004001$0.00004535$0.00003612 $0.00004005$644.02K—+0.10%
08/21/2026$0.00004348$0.00004392$0.00003840 $0.00004001$266.39K—-7.98%
08/20/2026$0.00004202$0.00004624$0.00004202 $0.00004348$271.48K—+3.47%
08/19/2026$0.00004552$0.00004672$0.00003974 $0.00004202$264.30K—-7.69%
08/18/2026$0.00003979$0.00005514$0.00003933 $0.00004552$483.41K—+14.40%
08/17/2026$0.00004094$0.00004278$0.00003978 $0.00003979$59.31K—-2.81%
08/16/2026$0.00004024$0.00004240$0.00003937 $0.00004094$79.49K—+1.74%
08/15/2026$0.00003865$0.00004124$0.00003767 $0.00004024$96.78K—+4.11%
08/14/2026$0.00003796$0.00004124$0.00003719 $0.00003865$109.07K—+1.82%
08/13/2026$0.00003831$0.00003868$0.00003710 $0.00003796$43.75K—-0.91%
08/12/2026$0.00003857$0.00003939$0.00003658 $0.00003831$132.77K—-0.67%
08/11/2026$0.00004226$0.00004288$0.00003675 $0.00003857$93.95K—-8.73%
08/10/2026$0.00004559$0.00004732$0.00004110 $0.00004226$306.00K—-7.30%
08/09/2026$0.00004338$0.00004710$0.00004236 $0.00004559$321.41K—+5.09%
08/08/2026$0.00004561$0.00004617$0.00004228 $0.00004338$245.81K—-4.89%
08/07/2026$0.00004535$0.00004772$0.00004260 $0.00004561$589.29K—+0.57%
08/06/2026$0.00005323$0.00005668$0.00004445 $0.00004535$980.51K—-14.80%
08/05/2026$0.00004667$0.00005576$0.00004092 $0.00005323$2.51M—+14.06%
08/04/2026$0.00005908$0.00006055$0.00004474 $0.00004667$1.23M—-21.01%
08/03/2026$0.00005985$0.00007712$0.00005331 $0.00005908$8.26M—-1.29%
08/02/2026$0.00006251$0.00007627$0.00004430 $0.00005985$5.57M—-4.26%
08/01/2026$0.00006033$0.00006540$0.00004200 $0.00006251$4.13M—+3.61%
07/31/2026$0.00002687$0.00006400$0.00002682 $0.00006033$3.12M—+124.53%
07/30/2026$0.00002697$0.00002767$0.00002598 $0.00002687$27.33K—-0.37%
07/29/2026$0.00002686$0.00002780$0.00002579 $0.00002697$73.76K—+0.41%
07/28/2026$0.00002581$0.00002700$0.00002506 $0.00002686$59.18K—+4.07%
07/27/2026$0.00002576$0.00002594$0.00002529 $0.00002581$56.76K—+0.19%
07/26/2026$0.00002596$0.00002617$0.00002521 $0.00002576$100.93K—-0.77%
07/25/2026$0.00002602$0.00002608$0.00002550 $0.00002596$63.30K—-0.23%
07/24/2026$0.00002582$0.00002605$0.00002501 $0.00002602$81.29K—+0.77%
07/23/2026$0.00002509$0.00002619$0.00002490 $0.00002582$122.58K—+2.91%
07/22/2026$0.00002591$0.00002697$0.00002434 $0.00002509$218.18K—-3.16%
07/21/2026$0.00002753$0.00002771$0.00002517 $0.00002591$176.21K—-5.88%
07/20/2026$0.00002768$0.00002806$0.00002670 $0.00002753$43.97K—-0.54%
07/19/2026$0.00002827$0.00002836$0.00002737 $0.00002768$28.51K—-2.09%
07/18/2026$0.00002783$0.00002892$0.00002778 $0.00002827$57.77K—+1.58%
07/17/2026$0.00002850$0.00002958$0.00002767 $0.00002783$74.27K—-2.35%
07/16/2026$0.00003063$0.00003073$0.00002796 $0.00002850$82.15K—-6.95%
07/15/2026$0.00003261$0.00003420$0.00003051 $0.00003063$116.98K—-6.07%
07/14/2026$0.00003610$0.00003635$0.00003192 $0.00003261$228.07K—-9.67%
07/13/2026$0.00003038$0.00003720$0.00002976 $0.00003610$450.99K—+18.83%
07/12/2026$0.00003133$0.00003212$0.00003021 $0.00003038$126.49K—-3.03%
07/11/2026$0.00003050$0.00003238$0.00003048 $0.00003133$171.26K—+2.72%
07/10/2026$0.00002998$0.00003060$0.00002971 $0.00003050$56.40K—+1.73%
07/09/2026$0.00002962$0.00003042$0.00002956 $0.00002998$41.09K—+1.22%
07/08/2026$0.00003120$0.00003120$0.00002945 $0.00002962$20.68K—-5.06%
07/07/2026$0.00003191$0.00003351$0.00003073 $0.00003120$31.35K—-2.23%
07/06/2026$0.00003073$0.00003309$0.00003029 $0.00003191$28.40K—+3.84%
07/05/2026$0.00003143$0.00003143$0.00003049 $0.00003073$12.80K—-2.23%
07/04/2026$0.00003141$0.00003231$0.00003091 $0.00003143$48.00K—+0.06%
07/03/2026$0.00002906$0.00003190$0.00002906 $0.00003141$31.98K—+8.09%
07/02/2026$0.00002781$0.00002950$0.00002770 $0.00002906$24.72K—+4.49%
07/01/2026$0.00002844$0.00002908$0.00002758 $0.00002781$25.96K—-2.22%
06/30/2026$0.00003050$0.00003060$0.00002820 $0.00002844$42.95K—-6.75%
06/29/2026$0.00002987$0.00003222$0.00002940 $0.00003050$39.34K—+2.11%
06/28/2026$0.00003004$0.00003118$0.00002944 $0.00002987$21.43K—-0.57%
06/27/2026$0.00003130$0.00003192$0.00002965 $0.00003004$37.41K—-4.03%
06/26/2026$0.00003200$0.00003404$0.00002932 $0.00003130$117.87K—-2.19%
06/25/2026$0.00002803$0.00003250$0.00002781 $0.00003200$301.07K—+14.16%
06/24/2026$0.00002474$0.00002833$0.00002418 $0.00002803$192.54K—+13.30%
06/23/2026$0.00002596$0.00002624$0.00002389 $0.00002474$109.86K—-4.70%
06/22/2026$0.00002706$0.00002761$0.00002579 $0.00002596$27.93K—-4.07%
06/21/2026$0.00002822$0.00002826$0.00002706 $0.00002706$12.36K—-4.11%
06/20/2026$0.00002824$0.00002864$0.00002722 $0.00002822$22.58K—-0.07%
06/19/2026$0.00002770$0.00002881$0.00002667 $0.00002824$30.01K—+1.95%
06/18/2026$0.00002845$0.00002950$0.00002676 $0.00002770$154.97K—-2.64%
06/17/2026$0.00002799$0.00002987$0.00002699 $0.00002845$62.56K—+1.64%
06/16/2026$0.00002780$0.00002952$0.00002764 $0.00002799$25.73K—+0.68%
06/15/2026$0.00002758$0.00002916$0.00002708 $0.00002780$46.49K—+0.80%
06/14/2026$0.00002773$0.00002806$0.00002655 $0.00002758$58.86K—-0.54%
06/13/2026$0.00002940$0.00002941$0.00002770 $0.00002773$27.66K—-5.68%
06/12/2026$0.00003137$0.00003169$0.00002918 $0.00002940$64.95K—-6.28%
06/11/2026$0.00003257$0.00003366$0.00003048 $0.00003137$268.82K—-3.68%
06/10/2026$0.00003376$0.00003526$0.00003152 $0.00003257$160.15K—-3.52%
06/09/2026$0.00003159$0.00003471$0.00003105 $0.00003376$210.53K—+6.87%
06/08/2026$0.00002733$0.00003176$0.00002645 $0.00003159$48.89K—+15.59%
06/07/2026$0.00002650$0.00002765$0.00002590 $0.00002733$24.90K—+3.13%
06/06/2026$0.00002723$0.00002744$0.00002517 $0.00002650$18.82K—-2.68%
06/05/2026$0.00002949$0.00002972$0.00002605 $0.00002723$80.39K—-7.66%
06/04/2026$0.00003236$0.00003273$0.00002931 $0.00002949$25.91K—-8.87%
06/03/2026$0.00003280$0.00003450$0.00003233 $0.00003236$29.71K—-1.34%
06/02/2026$0.00003440$0.00003501$0.00003205 $0.00003280$52.55K—-4.65%
06/01/2026$0.00003457$0.00003505$0.00003324 $0.00003440$165.67K—-0.49%
05/31/2026$0.00003280$0.00003535$0.00003176 $0.00003457$83.32K—+5.40%
05/30/2026$0.00003070$0.00003280$0.00003053 $0.00003280$117.07K—+6.84%
05/29/2026$0.00003126$0.00003131$0.00002926 $0.00003070$56.50K—-1.79%
05/28/2026$0.00003261$0.00003269$0.00002995 $0.00003126$61.47K—-4.14%
05/27/2026$0.00003255$0.00003368$0.00003104 $0.00003261$99.11K—+0.18%
05/26/2026$0.00003302$0.00003406$0.00003206 $0.00003255$28.72K—-1.42%
05/25/2026$0.00003265$0.00003383$0.00003242 $0.00003302$36.26K—+1.13%
05/24/2026$0.00003461$0.00003469$0.00003235 $0.00003265$48.68K—-5.66%
05/23/2026$0.00003576$0.00003655$0.00003285 $0.00003461$93.60K—-3.22%
05/22/2026$0.00003408$0.00003680$0.00003394 $0.00003576$136.21K—+4.93%
05/21/2026$0.00003225$0.00003501$0.00003222 $0.00003408$68.17K—+5.67%
05/20/2026$0.00003229$0.00003335$0.00003200 $0.00003225$48.64K—-0.12%
05/19/2026$0.00003446$0.00003475$0.00003206 $0.00003229$72.63K—-6.30%
05/18/2026$0.00003440$0.00003544$0.00003398 $0.00003446$30.64K—+0.17%
05/17/2026$0.00003595$0.00003616$0.00003333 $0.00003440$83.23K—-4.31%
05/16/2026$0.00003480$0.00003687$0.00003468 $0.00003595$176.25K—+3.30%
05/15/2026$0.00003522$0.00003544$0.00003310 $0.00003480$58.10K—-1.19%
05/14/2026$0.00003528$0.00003557$0.00003431 $0.00003522$42.13K—-0.17%
05/13/2026$0.00003659$0.00003742$0.00003472 $0.00003528$99.92K—-3.58%
05/12/2026$0.00003859$0.00003893$0.00003612 $0.00003659$116.58K—-5.18%
05/11/2026$0.00003883$0.00003940$0.00003819 $0.00003859$141.46K—-0.62%
05/10/2026$0.00003888$0.00003948$0.00003770 $0.00003883$98.97K—-0.13%
05/09/2026$0.00003894$0.00004046$0.00003865 $0.00003888$101.71K—-0.15%
05/08/2026$0.00003842$0.00003918$0.00003774 $0.00003894$82.49K—+1.35%
05/07/2026$0.00003899$0.00003932$0.00003774 $0.00003842$97.23K—-1.46%
05/06/2026$0.00003928$0.00003992$0.00003833 $0.00003899$171.28K—-0.74%
05/05/2026$0.00003848$0.00003945$0.00003816 $0.00003928$111.68K—+2.08%
05/04/2026$0.00003840$0.00003928$0.00003685 $0.00003848$115.14K—+0.21%
05/03/2026$0.00003944$0.00003992$0.00003823 $0.00003840$28.61K—-2.64%
05/02/2026$0.00003914$0.00004268$0.00003825 $0.00003944$96.74K—+0.77%
05/01/2026$0.00003862$0.00003947$0.00003778 $0.00003914$25.95K—+1.35%
04/30/2026$0.00003740$0.00003968$0.00003707 $0.00003862$86.95K—+3.26%
04/29/2026$0.00004012$0.00004063$0.00003591 $0.00003740$94.01K—-6.78%
04/28/2026$0.00003842$0.00004061$0.00003750 $0.00004012$193.61K—+4.42%
04/27/2026$0.00003701$0.00003886$0.00003700 $0.00003842$153.46K—+3.81%
04/26/2026$0.00003735$0.00003865$0.00003614 $0.00003701$105.89K—-0.91%
04/25/2026$0.00003662$0.00003856$0.00003637 $0.00003735$89.60K—+1.99%
04/24/2026$0.00004021$0.00004322$0.00003620 $0.00003662$333.77K—-8.93%
04/23/2026$0.00003666$0.00004861$0.00003503 $0.00004021$1.37M—+9.68%
04/22/2026$0.00003458$0.00003854$0.00003454 $0.00003666$169.24K—+6.02%
04/21/2026$0.00003398$0.00003556$0.00003368 $0.00003458$75.65K—+1.77%
04/20/2026$0.00003264$0.00003562$0.00003259 $0.00003398$278.46K—+4.11%
04/19/2026$0.00003602$0.00003667$0.00003217 $0.00003264$213.03K—-9.38%
04/18/2026$0.00003983$0.00004104$0.00003510 $0.00003602$351.04K—-9.57%
04/17/2026$0.00004398$0.00004950$0.00003819 $0.00003983$898.79K—-9.44%
04/16/2026$0.00004418$0.00005509$0.00004094 $0.00004398$1.57M—-0.45%
04/15/2026$0.00003634$0.00004540$0.00003554 $0.00004418$509.45K—+21.57%
04/14/2026$0.00003739$0.00003905$0.00003550 $0.00003634$201.70K—-2.81%
04/13/2026$0.00003731$0.00003759$0.00003601 $0.00003739$193.53K—+0.21%
04/12/2026$0.00003745$0.00003834$0.00003524 $0.00003731$275.77K—-0.37%
04/11/2026$0.00003649$0.00003903$0.00003629 $0.00003745$180.08K—+2.63%
04/10/2026$0.00003648$0.00003713$0.00003592 $0.00003649$211.39K—+0.03%
04/09/2026$0.00003709$0.00003757$0.00003567 $0.00003648$190.57K—-1.64%
04/08/2026$0.00003834$0.00004120$0.00003517 $0.00003709$249.79K—-3.26%
04/07/2026$0.00003559$0.00003843$0.00003454 $0.00003834$170.90K—+7.73%
04/06/2026$0.00003866$0.00003992$0.00003493 $0.00003559$261.47K—-7.94%
04/05/2026$0.00003735$0.00004020$0.00003682 $0.00003866$306.86K—+3.51%
04/04/2026$0.00003632$0.00003784$0.00003592 $0.00003735$221.32K—+2.84%
04/03/2026$0.00003990$0.00003990$0.00003615 $0.00003632$249.93K—-8.97%
04/02/2026$0.00003743$0.00004262$0.00003743 $0.00003990$253.20K—+6.60%
04/01/2026$0.00004180$0.00004187$0.00003724 $0.00003743$223.81K—-10.45%
03/31/2026$0.00004419$0.00004532$0.00004061 $0.00004180$234.26K—-5.41%
03/30/2026$0.00004577$0.00004940$0.00004366 $0.00004419$251.43K—-3.45%
03/29/2026$0.00004831$0.00005097$0.00004273 $0.00004577$422.75K—-5.26%
03/28/2026$0.00005751$0.00006150$0.00004734 $0.00004831$433.93K—-16.00%
03/27/2026$0.00005803$0.00006452$0.00005710 $0.00005751$424.42K—-0.90%
03/26/2026$0.00004926$0.00006010$0.00004926 $0.00005803$366.98K—+17.80%
03/25/2026$0.00004642$0.00004962$0.00004600 $0.00004926$90.74K—+6.12%
03/24/2026$0.00004804$0.00004987$0.00004543 $0.00004642$124.52K—-3.37%
03/23/2026$0.00005037$0.00005045$0.00004517 $0.00004804$249.00K—-4.63%
03/22/2026$0.00004855$0.00005154$0.00004787 $0.00005037$166.01K—+3.75%
03/21/2026$0.00004426$0.00005109$0.00004426 $0.00004855$203.66K—+9.69%
03/20/2026$0.00004443$0.00004582$0.00004308 $0.00004426$108.10K—-0.38%
03/19/2026$0.00004881$0.00004889$0.00004416 $0.00004443$167.16K—-8.97%
03/18/2026$0.00004767$0.00005362$0.00004733 $0.00004881$275.70K—+2.39%
03/17/2026$0.00004957$0.00005072$0.00004694 $0.00004767$162.50K—-3.83%
03/16/2026$0.00005085$0.00005327$0.00004881 $0.00004957$210.24K—-2.52%
03/15/2026$0.00005007$0.00005158$0.00004885 $0.00005085$83.21K—+1.56%
03/14/2026$0.00004900$0.00005051$0.00004812 $0.00005007$67.85K—+2.18%
03/13/2026$0.00005011$0.00005210$0.00004859 $0.00004900$171.86K—-2.22%
03/12/2026$0.00004868$0.00005105$0.00004656 $0.00005011$93.83K—+2.94%
03/11/2026$0.00004808$0.00005012$0.00004608 $0.00004868$117.51K—+1.25%
03/10/2026$0.00004426$0.00004984$0.00004328 $0.00004808$228.86K—+8.63%
03/09/2026$0.00004302$0.00004647$0.00004270 $0.00004426$134.72K—+2.88%
03/08/2026$0.00004329$0.00004548$0.00004261 $0.00004302$183.73K—-0.62%
03/07/2026$0.00004721$0.00005084$0.00004112 $0.00004329$258.84K—-8.30%
03/06/2026$0.00004808$0.00005236$0.00004713 $0.00004721$191.55K—-1.81%
03/05/2026$0.00005005$0.00005247$0.00004653 $0.00004808$230.79K—-3.94%
03/04/2026$0.00004520$0.00005642$0.00004460 $0.00005005$665.98K—+10.73%
03/03/2026$0.00003865$0.00004599$0.00003713 $0.00004520$470.83K—+16.95%
03/02/2026$0.00003129$0.00003947$0.00003121 $0.00003865$389.88K—+23.52%
03/01/2026$0.00003694$0.00003865$0.00003118 $0.00003129$228.21K—-15.30%
02/28/2026$0.00003849$0.00003990$0.00003575 $0.00003694$82.17K—-4.03%
02/27/2026$0.00004426$0.00004428$0.00003733 $0.00003849$127.40K—-13.04%
02/26/2026$0.00004484$0.00004749$0.00004000 $0.00004426$199.01K—-1.29%
02/25/2026$0.00004998$0.00005255$0.00004419 $0.00004484$113.00K—-10.28%
02/24/2026$0.00004985$0.00005103$0.00004326 $0.00004998$96.30K—+0.26%
02/23/2026$0.00004790$0.00005138$0.00004657 $0.00004985$98.65K—+4.07%
02/22/2026$0.00004725$0.00004870$0.00004515 $0.00004790$48.59K—+1.38%
02/21/2026$0.00004758$0.00004790$0.00004572 $0.00004725$22.36K—-0.69%
02/20/2026$0.00004608$0.00004795$0.00004493 $0.00004758$42.95K—+3.26%
02/19/2026$0.00004819$0.00004979$0.00004540 $0.00004608$37.31K—-4.38%
02/18/2026$0.00004556$0.00004928$0.00004556 $0.00004819$39.85K—+5.77%
02/17/2026$0.00004981$0.00004994$0.00004452 $0.00004556$35.12K—-8.53%
02/16/2026$0.00004643$0.00005035$0.00004598 $0.00004981$28.91K—+7.28%
02/15/2026$0.00004899$0.00004899$0.00004622 $0.00004643$28.99K—-5.23%
02/14/2026$0.00004832$0.00005141$0.00004772 $0.00004899$72.48K—+1.39%
02/13/2026$0.00004601$0.00005039$0.00004544 $0.00004832$94.19K—+5.02%
02/12/2026$0.00004484$0.00004614$0.00004360 $0.00004601$49.86K—+2.61%
02/11/2026$0.00004587$0.00004764$0.00004435 $0.00004484$110.18K—-2.25%
02/10/2026$0.00005116$0.00005137$0.00004550 $0.00004587$96.37K—-10.34%
02/09/2026$0.00004969$0.00005160$0.00004753 $0.00005116$60.17K—+2.96%
02/08/2026$0.00004845$0.00005083$0.00004540 $0.00004969$68.19K—+2.56%
02/07/2026$0.00004756$0.00005170$0.00004734 $0.00004845$70.53K—+1.87%
02/06/2026$0.00005141$0.00005500$0.00004744 $0.00004756$146.30K—-7.49%
02/05/2026$0.00005538$0.00005597$0.00005010 $0.00005141$164.67K—-7.17%
02/04/2026$0.00005998$0.00006120$0.00005538 $0.00005538$177.01K—-7.67%
02/03/2026$0.00006161$0.00006404$0.00005833 $0.00005998$466.11K—-2.65%
02/02/2026$0.00006331$0.00006683$0.00006082 $0.00006161$202.71K—-2.69%
02/01/2026$0.00006155$0.00006726$0.00006138 $0.00006331$217.24K—+2.86%
01/31/2026$0.00006071$0.00006522$0.00005689 $0.00006155$273.76K—+1.38%
01/30/2026$0.00006055$0.00006545$0.00005799 $0.00006071$316.18K—+0.26%
01/29/2026$0.00005896$0.00006141$0.00005747 $0.00006055$291.03K—+2.70%
01/28/2026$0.00005872$0.00006265$0.00005650 $0.00005896$714.06K—+0.41%
01/27/2026$0.00004601$0.00006289$0.00004558 $0.00005872$1.12M—+27.62%
01/26/2026$0.00003987$0.00004653$0.00003970 $0.00004601$141.17K—+15.40%
01/25/2026$0.00004220$0.00004279$0.00003880 $0.00003987$49.32K—-5.52%
01/24/2026$0.00004408$0.00004505$0.00004122 $0.00004220$64.20K—-4.26%
01/23/2026$0.00004456$0.00004588$0.00004339 $0.00004408$41.34K—-1.08%
01/22/2026$0.00004708$0.00004803$0.00004420 $0.00004456$54.79K—-5.35%
01/21/2026$0.00004544$0.00004857$0.00004510 $0.00004708$36.74K—+3.61%
01/20/2026$0.00004709$0.00004900$0.00004483 $0.00004544$56.25K—-3.50%
01/19/2026$0.00004881$0.00004998$0.00004498 $0.00004709$61.00K—-3.52%
01/18/2026$0.00004742$0.00005210$0.00004620 $0.00004881$82.15K—+2.93%
01/17/2026$0.00005110$0.00005110$0.00004695 $0.00004742$41.56K—-7.20%
01/16/2026$0.00005255$0.00005429$0.00004949 $0.00005110$132.57K—-2.76%
01/15/2026$0.00005450$0.00005564$0.00004905 $0.00005255$123.79K—-3.58%
01/14/2026$0.00006647$0.00006734$0.00005332 $0.00005450$325.11K—-18.01%
01/13/2026$0.00005340$0.00006919$0.00004999 $0.00006647$445.49K—+24.48%
01/12/2026$0.00005543$0.00005800$0.00005340 $0.00005340$58.78K—-3.66%
01/11/2026$0.00005786$0.00005969$0.00005490 $0.00005543$83.07K—-4.20%
01/10/2026$0.00005244$0.00005964$0.00005215 $0.00005786$106.69K—+10.34%
01/09/2026$0.00005290$0.00005512$0.00005193 $0.00005244$90.91K—-0.87%
01/08/2026$0.00005384$0.00005590$0.00005265 $0.00005290$263.50K—-1.75%
01/07/2026$0.00004556$0.00005480$0.00004469 $0.00005384$354.48K—+18.17%
01/06/2026$0.00004309$0.00004617$0.00004272 $0.00004556$38.37K—+5.73%
01/05/2026$0.00004340$0.00004421$0.00004193 $0.00004309$42.91K—-0.71%
01/04/2026$0.00004626$0.00004772$0.00004340 $0.00004340$61.97K—-6.18%
01/03/2026$0.00004232$0.00004700$0.00004232 $0.00004626$91.56K—+9.31%
01/02/2026$0.00004182$0.00004299$0.00004085 $0.00004232$47.14K—+1.20%
01/01/2026$0.00004024$0.00004200$0.00003980 $0.00004182$40.79K—+3.93%
12/31/2025$0.00004023$0.00004227$0.00003949 $0.00004024$27.72K—+0.02%
12/30/2025$0.00004377$0.00004404$0.00004012 $0.00004023$41.04K—-8.09%
12/29/2025$0.00004236$0.00004452$0.00004214 $0.00004377$56.78K—+3.33%
12/28/2025$0.00004148$0.00004325$0.00004102 $0.00004236$29.69K—+2.12%
12/27/2025$0.00004046$0.00004256$0.00004037 $0.00004148$32.43K—+2.52%
12/26/2025$0.00003980$0.00004128$0.00003968 $0.00004046$19.99K—+1.66%
12/25/2025$0.00004026$0.00004115$0.00003950 $0.00003980$31.14K—-1.14%
12/24/2025$0.00004072$0.00004104$0.00003976 $0.00004026$54.10K—-1.13%
12/23/2025$0.00004020$0.00004200$0.00004005 $0.00004072$105.75K—+1.29%
12/22/2025$0.00004064$0.00004145$0.00003947 $0.00004020$115.30K—-1.08%
12/21/2025$0.00004110$0.00004281$0.00003940 $0.00004064$138.81K—-1.12%
12/20/2025$0.00003912$0.00004533$0.00003847 $0.00004110$266.12K—+5.06%
12/19/2025$0.00004043$0.00005177$0.00003400 $0.00003912$786.80K—-3.24%
12/18/2025$0.00004116$0.00004265$0.00003858 $0.00004043$108.60K—-1.77%
12/17/2025$0.00003915$0.00004208$0.00003889 $0.00004116$153.92K—+5.13%
12/16/2025$0.00004115$0.00004196$0.00003873 $0.00003915$133.78K—-4.86%
12/15/2025$0.00004116$0.00004450$0.00004070 $0.00004115$146.56K—-0.02%
12/14/2025$0.00004200$0.00004244$0.00004030 $0.00004116$147.79K—-2.00%
12/13/2025$0.00004032$0.00004240$0.00003947 $0.00004200$86.83K—+4.17%
12/12/2025$0.00004031$0.00004188$0.00003915 $0.00004032$80.40K—+0.02%
12/11/2025$0.00003808$0.00004271$0.00003776 $0.00004031$258.39K—+5.86%
12/10/2025$0.00003500$0.00003950$0.00003451 $0.00003808$158.28K—+8.80%
12/09/2025$0.00003500$0.00003639$0.00003430 $0.00003500$193.60K—+0.00%
12/08/2025$0.00003084$0.00003530$0.00003025 $0.00003500$175.16K—+13.49%
12/07/2025$0.00003078$0.00003135$0.00002930 $0.00003084$113.20K—+0.19%
12/06/2025$0.00002828$0.00003121$0.00002761 $0.00003078$121.14K—+8.84%
12/05/2025$0.00002983$0.00003099$0.00002759 $0.00002828$187.33K—-5.20%
12/04/2025$0.00003464$0.00003530$0.00002974 $0.00002983$147.38K—-13.89%
12/03/2025$0.00003001$0.00003530$0.00002976 $0.00003464$163.03K—+15.43%
12/02/2025$0.00002922$0.00003162$0.00002885 $0.00003001$141.19K—+2.70%
12/01/2025$0.00003428$0.00003511$0.00002893 $0.00002922$162.20K—-14.76%
11/30/2025$0.00003623$0.00003676$0.00003390 $0.00003428$49.91K—-5.38%
11/29/2025$0.00003677$0.00003717$0.00003529 $0.00003623$68.21K—-1.47%
11/28/2025$0.00003676$0.00003783$0.00003596 $0.00003677$59.22K—+0.03%
11/27/2025$0.00003805$0.00003984$0.00003662 $0.00003676$93.26K—-3.39%
11/26/2025$0.00004321$0.00004407$0.00003778 $0.00003805$370.22K—-11.94%
11/25/2025$0.00004264$0.00005067$0.00004120 $0.00004321$736.07K—+1.34%
11/24/2025$0.00005615$0.00005892$0.00003227 $0.00004264$1.60M—-24.06%
11/23/2025$0.00003225$0.00005748$0.00003192 $0.00005615$866.65K—+74.11%
11/22/2025$0.00003695$0.00003711$0.00002640 $0.00003225$221.57K—-12.72%
11/21/2025$0.00004166$0.00004244$0.00003565 $0.00003695$107.94K—-11.31%
11/20/2025$0.00004499$0.00004534$0.00004099 $0.00004166$76.32K—-7.40%
11/19/2025$0.00004290$0.00004529$0.00004220 $0.00004499$66.54K—+4.87%
11/18/2025$0.00004473$0.00004600$0.00004237 $0.00004290$78.11K—-4.09%
11/17/2025$0.00004149$0.00004554$0.00004121 $0.00004473$103.51K—+7.81%
11/16/2025$0.00004235$0.00004235$0.00003943 $0.00004149$62.71K—-2.03%
11/15/2025$0.00004255$0.00004324$0.00004121 $0.00004235$35.69K—-0.47%
11/14/2025$0.00004024$0.00004394$0.00003933 $0.00004255$106.67K—+5.74%
11/13/2025$0.00004065$0.00004217$0.00003919 $0.00004024$95.97K—-1.01%
11/12/2025$0.00004000$0.00004112$0.00003761 $0.00004065$79.74K—+1.62%

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

All sections