CoinXview PortfolioApp
EN
Coin: 1,244Exchanges: 22Market cap: $2.45T −3.18%Vol 24h: $24.76BDominance: BTC 58.8% ETH 10.0%ETH gas: 0.10 gweiFear & Greed: 29/100

Resolv (RESOLV) price history

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

Monthly returns RESOLV

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+15%-25%-33%-28%-23%-15%-17%+9.7%+8.5%-19%-12%—-81%
2025——————+14%-20%-26%-52%+48%-7.8%-55%

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$0.01363$0.01371$0.01309 $0.01339$71.59K$6.74M-1.76%
11/11/2026$0.01404$0.01414$0.01331 $0.01365$78.23K$6.87M-2.78%
11/10/2026$0.01372$0.01435$0.01359 $0.01399$161.01K$7.04M+1.97%
11/09/2026$0.01339$0.01410$0.01304 $0.01371$137.05K$6.90M+2.39%
11/08/2026$0.01438$0.01438$0.01297 $0.01339$151.75K$6.74M-6.88%
11/07/2026$0.01459$0.01474$0.01420 $0.01436$67.70K$7.23M-1.58%
11/06/2026$0.01394$0.01491$0.01385 $0.01459$141.49K$7.34M+4.66%
11/05/2026$0.01512$0.01527$0.01348 $0.01386$151.28K$6.98M-8.33%
11/04/2026$0.01495$0.01558$0.01425 $0.01512$101.24K$7.61M+1.14%
11/03/2026$0.01475$0.01510$0.01441 $0.01495$125.03K$7.52M+1.36%
11/02/2026$0.01519$0.01540$0.01456 $0.01475$266.89K$7.42M-2.90%
11/01/2026$0.01522$0.01550$0.01504 $0.01517$63.93K$7.63M-0.33%
10/31/2026$0.01554$0.01579$0.01520 $0.01523$87.09K$7.66M-1.99%
10/30/2026$0.01497$0.01559$0.01393 $0.01554$305.50K$7.82M+3.81%
10/29/2026$0.01648$0.01690$0.01484 $0.01498$534.47K$7.54M-9.10%
10/28/2026$0.01677$0.01695$0.01598 $0.01650$176.57K$8.30M-1.61%
10/27/2026$0.01682$0.01692$0.01650 $0.01679$174.57K$8.45M-0.18%
10/26/2026$0.01649$0.01725$0.01611 $0.01684$231.45K$8.47M+2.12%
10/25/2026$0.01718$0.01718$0.01621 $0.01647$149.73K$8.29M-4.13%
10/24/2026$0.01722$0.01772$0.01668 $0.01720$396.47K$8.66M-0.12%
10/23/2026$0.01691$0.01808$0.01674 $0.01726$653.26K$8.69M+2.07%
10/22/2026$0.01744$0.01749$0.01611 $0.01690$176.20K$8.50M-3.10%
10/21/2026$0.01647$0.01771$0.01635 $0.01744$278.78K$8.78M+5.89%
10/20/2026$0.01613$0.01664$0.01589 $0.01647$106.64K$8.29M+2.11%
10/19/2026$0.01608$0.01646$0.01592 $0.01615$117.68K$8.13M+0.44%
10/18/2026$0.01678$0.01678$0.01522 $0.01613$43.48K$8.12M-3.87%
10/17/2026$0.01753$0.01758$0.01632 $0.01677$54.28K$8.44M-4.34%
10/16/2026$0.01770$0.01785$0.01716 $0.01755$101.70K$8.83M-0.85%
10/15/2026$0.01757$0.01810$0.01616 $0.01771$355.80K$8.91M+0.80%
10/14/2026$0.01808$0.01849$0.01729 $0.01759$121.63K$8.85M-2.71%
10/13/2026$0.01804$0.01855$0.01703 $0.01807$352.18K$9.09M+0.17%
10/12/2026$0.01864$0.01869$0.01783 $0.01803$324.78K$9.07M-3.27%
10/11/2026$0.01833$0.01868$0.01804 $0.01864$194.54K$9.38M+1.69%
10/10/2026$0.01837$0.01899$0.01825 $0.01832$404.77K$9.22M-0.27%
10/09/2026$0.01826$0.01844$0.01758 $0.01840$377.62K$9.26M+0.77%
10/08/2026$0.01947$0.01972$0.01743 $0.01827$1.23M$9.19M-6.16%
10/07/2026$0.02234$0.02286$0.01910 $0.01947$2.88M$9.80M-12.85%
10/06/2026$0.01912$0.02237$0.01857 $0.02235$3.51M$11.25M+16.89%
10/05/2026$0.01891$0.02000$0.01860 $0.01913$1.14M$9.63M+1.16%
10/04/2026$0.01976$0.01976$0.01856 $0.01892$923.51K$9.52M-4.25%
10/03/2026$0.02026$0.02707$0.01861 $0.01976$9.10M$9.94M-2.47%
10/02/2026$0.02040$0.02270$0.01907 $0.02027$4.17M$10.20M-0.64%
10/01/2026$0.01870$0.02158$0.01839 $0.02041$2.18M—+9.14%
09/30/2026$0.01878$0.01947$0.01835 $0.01869$399.62K$9.41M-0.48%
09/29/2026$0.01882$0.01937$0.01804 $0.01879$171.05K$9.45M-0.16%
09/28/2026$0.01985$0.01989$0.01832 $0.01886$474.73K$9.11M-4.99%
09/27/2026$0.02003$0.02019$0.01940 $0.01984$419.88K$9.41M-0.95%
09/26/2026$0.01941$0.02178$0.01902 $0.02006$2.57M$9.51M+3.35%
09/25/2026$0.01822$0.02025$0.01799 $0.01942$881.69K$9.21M+6.59%
09/24/2026$0.01764$0.01882$0.01753 $0.01823$260.72K$8.65M+3.34%
09/23/2026$0.01897$0.01923$0.01742 $0.01764$389.75K$8.37M-7.01%
09/22/2026$0.01818$0.01906$0.01782 $0.01897$473.26K—+4.35%
09/21/2026$0.01751$0.01864$0.01741 $0.01819$338.46K$8.63M+3.88%
09/20/2026$0.01758$0.01774$0.01697 $0.01751$200.56K$8.30M-0.40%
09/19/2026$0.01756$0.01782$0.01705 $0.01760$282.03K$8.35M+0.23%
09/18/2026$0.01664$0.01767$0.01657 $0.01756$344.46K$8.33M+5.53%
09/17/2026$0.01597$0.01775$0.01580 $0.01665$1.02M$7.90M+4.26%
09/16/2026$0.01609$0.01609$0.01534 $0.01600$213.20K$7.59M-0.56%
09/15/2026$0.01689$0.01713$0.01575 $0.01612$287.42K$7.64M-4.56%
09/14/2026$0.01701$0.01735$0.01657 $0.01689$215.41K$8.01M-0.71%
09/13/2026$0.01756$0.01781$0.01697 $0.01697$238.56K$8.04M-3.36%
09/12/2026$0.01735$0.01832$0.01729 $0.01757$182.88K$8.33M+1.27%
09/11/2026$0.01712$0.01768$0.01664 $0.01737$225.89K$8.23M+1.46%
09/10/2026$0.01807$0.01838$0.01697 $0.01710$340.03K$8.08M-5.37%
09/09/2026$0.01812$0.01865$0.01678 $0.01808$551.91K$8.55M-0.22%
09/08/2026$0.01783$0.01944$0.01761 $0.01811$624.58K$8.56M+1.57%
09/07/2026$0.01828$0.01844$0.01770 $0.01783$168.45K$8.43M-2.46%
09/06/2026$0.01801$0.01839$0.01786 $0.01830$158.26K$8.65M+1.61%
09/05/2026$0.01753$0.01813$0.01748 $0.01796$154.67K$8.49M+2.45%
09/04/2026$0.01756$0.01803$0.01707 $0.01757$172.10K$8.31M+0.06%
09/03/2026$0.01674$0.01787$0.01662 $0.01756$147.30K$8.30M+4.90%
09/02/2026$0.01665$0.01707$0.01641 $0.01677$227.68K$7.88M+0.72%
09/01/2026$0.01723$0.01731$0.01633 $0.01667$173.05K$7.83M-3.25%
08/31/2026$0.01703$0.01761$0.01701 $0.01725$152.20K$8.10M+1.29%
08/30/2026$0.01771$0.01827$0.01673 $0.01708$218.25K$8.02M-3.56%
08/29/2026$0.01775$0.01792$0.01757 $0.01772$75.36K$8.32M-0.17%
08/28/2026$0.01828$0.01848$0.01727 $0.01778$236.01K$8.35M-2.74%
08/27/2026$0.01841$0.01859$0.01807 $0.01828$179.21K$8.60M-0.71%
08/26/2026$0.01865$0.01953$0.01782 $0.01839$432.45K$8.65M-1.39%
08/25/2026$0.01903$0.01922$0.01808 $0.01865$515.89K$8.77M-2.00%
08/24/2026$0.01871$0.01991$0.01807 $0.01905$471.95K$8.77M+1.82%
08/23/2026$0.01836$0.01934$0.01763 $0.01875$209.43K$8.64M+2.12%
08/22/2026$0.01965$0.02076$0.01717 $0.01835$778.52K—-6.62%
08/21/2026$0.01837$0.01998$0.01810 $0.01962$584.29K$9.04M+6.80%
08/20/2026$0.01785$0.01856$0.01762 $0.01836$297.91K$8.46M+2.86%
08/19/2026$0.01723$0.01809$0.01702 $0.01784$183.59K$8.27M+3.54%
08/18/2026$0.01691$0.01749$0.01689 $0.01726$183.10K$8.00M+2.07%
08/17/2026$0.01694$0.01737$0.01683 $0.01691$128.06K$7.83M-0.18%
08/16/2026$0.01701$0.01794$0.01673 $0.01696$198.33K$7.86M-0.29%
08/15/2026$0.01707$0.01781$0.01702 $0.01703$252.63K$7.89M-0.23%
08/14/2026$0.01658$0.01731$0.01628 $0.01706$248.35K$7.90M+2.90%
08/13/2026$0.01674$0.01709$0.01644 $0.01659$188.91K$7.69M-0.90%
08/12/2026$0.01638$0.01701$0.01630 $0.01677$181.04K$7.77M+2.38%
08/11/2026$0.01735$0.01766$0.01637 $0.01640$183.48K$7.60M-5.48%
08/10/2026$0.01763$0.01828$0.01713 $0.01736$343.09K$8.04M-1.53%
08/09/2026$0.01834$0.01871$0.01745 $0.01763$454.29K$8.17M-3.87%
08/08/2026$0.01786$0.01850$0.01734 $0.01835$445.81K$8.50M+2.74%
08/07/2026$0.02027$0.02046$0.01771 $0.01787$1.16M$8.25M-11.84%
08/06/2026$0.01701$0.02162$0.01693 $0.02029$4.93M$9.37M+19.28%
08/05/2026$0.01557$0.01806$0.01547 $0.01702$2.06M$7.86M+9.31%
08/04/2026$0.01585$0.01606$0.01555 $0.01559$197.21K$7.17M-1.64%
08/03/2026$0.01559$0.01623$0.01540 $0.01587$303.10K$7.30M+1.80%
08/02/2026$0.01565$0.01601$0.01523 $0.01562$154.94K$7.18M-0.19%
08/01/2026$0.01572$0.01609$0.01538 $0.01563$147.79K$7.19M-0.57%
07/31/2026$0.01542$0.01624$0.01525 $0.01572$216.57K$7.23M+1.95%
07/30/2026$0.01567$0.01584$0.01518 $0.01542$217.13K$7.09M-1.60%
07/29/2026$0.01620$0.01628$0.01541 $0.01567$269.72K$7.20M-3.27%
07/28/2026$0.01634$0.01657$0.01584 $0.01620$410.12K$7.44M-0.86%
07/27/2026$0.01888$0.01919$0.01610 $0.01631$640.75K$7.49M-13.61%
07/26/2026$0.01883$0.01937$0.01873 $0.01890$322.72K$8.15M+0.37%
07/25/2026$0.01853$0.01909$0.01832 $0.01883$365.94K$8.12M+1.62%
07/24/2026$0.01896$0.01935$0.01840 $0.01853$442.01K$7.99M-2.27%
07/23/2026$0.01930$0.01985$0.01890 $0.01897$526.48K$8.18M-1.71%
07/22/2026$0.01980$0.02020$0.01880 $0.01931$896.42K$8.33M-2.47%
07/21/2026$0.01990$0.02040$0.01910 $0.01980$725.47K$8.54M-0.50%
07/20/2026$0.01990$0.02100$0.01950 $0.02000$789.76K$8.62M+0.50%
07/19/2026$0.01990$0.02120$0.01950 $0.01990$855.34K$8.58M+0.00%
07/18/2026$0.02040$0.02150$0.01970 $0.01990$749.38K$8.58M-2.45%
07/17/2026$0.02160$0.02240$0.01990 $0.02040$2.23M$8.80M-5.56%
07/16/2026$0.02020$0.02210$0.01930 $0.02160$2.37M$9.32M+6.93%
07/15/2026$0.01880$0.02070$0.01840 $0.02030$1.55M$8.76M+7.98%
07/14/2026$0.01930$0.02000$0.01840 $0.01880$618.71K—-2.59%
07/13/2026$0.02010$0.02020$0.01900 $0.01930$546.52K—-3.98%
07/12/2026$0.01900$0.02130$0.01880 $0.02000$947.73K—+5.26%
07/11/2026$0.02160$0.02160$0.01890 $0.01890$1.14M$8.15M-12.50%
07/10/2026$0.02270$0.02310$0.02150 $0.02150$552.05K$9.28M-5.29%
07/09/2026$0.02250$0.02360$0.02150 $0.02270$1.22M$9.79M+0.89%
07/08/2026$0.02160$0.02310$0.02110 $0.02250$2.23M—+4.17%
07/07/2026$0.02360$0.02430$0.02150 $0.02160$1.48M$9.30M-8.47%
07/06/2026$0.02340$0.02450$0.02080 $0.02360$2.04M$10.16M+0.85%
07/05/2026$0.02090$0.02430$0.02070 $0.02340$4.13M$10.08M+11.96%
07/04/2026$0.02080$0.02130$0.01980 $0.02090$840.93K$9.00M+0.48%
07/03/2026$0.02090$0.02260$0.02040 $0.02090$1.15M$8.99M+0.00%
07/02/2026$0.02150$0.02170$0.01970 $0.02090$1.72M$8.97M-2.79%
07/01/2026$0.01900$0.02260$0.01870 $0.02150$4.99M$9.23M+13.16%
06/30/2026$0.01950$0.01960$0.01760 $0.01900$1.29M$8.16M-2.56%
06/29/2026$0.01910$0.02120$0.01890 $0.01950$2.54M$8.38M+2.09%
06/28/2026$0.02040$0.02100$0.01860 $0.01920$2.10M$8.25M-5.88%
06/27/2026$0.02140$0.02300$0.01900 $0.02050$2.57M—-4.21%
06/26/2026$0.02240$0.02350$0.02080 $0.02140$4.51M—-4.46%
06/25/2026$0.02120$0.02550$0.02020 $0.02240$9.77M—+5.66%
06/24/2026$0.02430$0.02530$0.01830 $0.02120$7.52M—-12.76%
06/23/2026$0.02170$0.02910$0.02160 $0.02420$25.93M$9.85M+11.52%
06/22/2026$0.02080$0.02500$0.01870 $0.02170$16.60M$8.83M+4.33%
06/21/2026$0.02060$0.02800$0.01670 $0.02080$24.20M$8.46M+0.97%
06/20/2026$0.01470$0.02090$0.01420 $0.02060$3.95M$8.37M+40.14%
06/19/2026$0.01560$0.01570$0.01440 $0.01470$748.58K$5.98M-5.77%
06/18/2026$0.01720$0.01740$0.01520 $0.01550$771.08K$6.30M-9.88%
06/17/2026$0.01760$0.01780$0.01670 $0.01720$487.98K$7.12M-2.27%
06/16/2026$0.01780$0.01830$0.01730 $0.01750$571.35K$7.24M-1.69%
06/15/2026$0.01780$0.01890$0.01760 $0.01770$1.07M$7.33M-0.56%
06/14/2026$0.01700$0.01820$0.01660 $0.01790$850.82K$7.41M+5.29%
06/13/2026$0.01700$0.01740$0.01640 $0.01710$210.27K$7.08M+0.59%
06/12/2026$0.01720$0.01740$0.01650 $0.01690$310.93K$6.66M-1.74%
06/11/2026$0.01660$0.01780$0.01650 $0.01720$335.67K$6.78M+3.61%
06/10/2026$0.01720$0.01740$0.01620 $0.01660$311.66K$6.52M-3.49%
06/09/2026$0.01770$0.01780$0.01680 $0.01720$368.45K—-2.82%
06/08/2026$0.01760$0.01850$0.01730 $0.01770$580.81K$6.96M+0.57%
06/07/2026$0.01820$0.01900$0.01680 $0.01760$713.12K$6.92M-3.30%
06/06/2026$0.01730$0.01840$0.01570 $0.01830$960.47K$7.19M+5.78%
06/05/2026$0.01940$0.01950$0.01630 $0.01730$1.23M$6.93M-10.82%
06/04/2026$0.02270$0.02280$0.01890 $0.01950$822.81K$7.81M-14.10%
06/03/2026$0.02180$0.02350$0.02160 $0.02270$699.54K$9.09M+4.13%
06/02/2026$0.02270$0.02390$0.02140 $0.02170$1.23M$8.68M-4.41%
06/01/2026$0.02240$0.02320$0.02140 $0.02280$799.50K$9.12M+1.79%
05/31/2026$0.02200$0.02250$0.02150 $0.02250$283.78K$9.00M+2.27%
05/30/2026$0.02120$0.02280$0.02110 $0.02190$479.19K$8.76M+3.30%
05/29/2026$0.02140$0.02190$0.02080 $0.02120$353.12K$8.48M-0.93%
05/28/2026$0.02190$0.02210$0.02090 $0.02140$476.69K$8.54M-2.28%
05/27/2026$0.02270$0.02320$0.02140 $0.02190$403.89K$8.73M-3.52%
05/26/2026$0.02660$0.02660$0.02190 $0.02260$2.71M—-15.04%
05/25/2026$0.02660$0.02820$0.02480 $0.02660$1.29M$10.61M+0.00%
05/24/2026$0.02800$0.02840$0.02570 $0.02660$630.58K$10.61M-5.00%
05/23/2026$0.02780$0.02860$0.02640 $0.02810$257.33K$11.21M+1.08%
05/22/2026$0.02900$0.02970$0.02750 $0.02770$377.41K$11.04M-4.48%
05/21/2026$0.02930$0.02970$0.02850 $0.02910$231.27K—-0.68%
05/20/2026$0.02880$0.02940$0.02880 $0.02920$122.04K$11.60M+1.39%
05/19/2026$0.02940$0.03010$0.02870 $0.02880$133.62K$11.44M-2.04%
05/18/2026$0.02930$0.02990$0.02860 $0.02950$304.14K$11.72M+0.68%
05/17/2026$0.03020$0.03140$0.02830 $0.02930$423.73K—-2.98%
05/16/2026$0.03330$0.03370$0.02960 $0.03020$596.62K$11.99M-9.31%
05/15/2026$0.03580$0.03660$0.03240 $0.03320$527.64K—-7.26%
05/14/2026$0.03370$0.03650$0.03330 $0.03570$1.54M$14.21M+5.93%
05/13/2026$0.03510$0.03530$0.03230 $0.03370$970.17K$13.41M-3.99%
05/12/2026$0.03350$0.03710$0.03290 $0.03510$2.80M$13.97M+4.78%
05/11/2026$0.03340$0.03410$0.03170 $0.03360$693.04K$13.37M+0.60%
05/10/2026$0.03390$0.03420$0.03240 $0.03330$365.47K$13.25M-1.77%
05/09/2026$0.03270$0.03520$0.03270 $0.03390$1.09M$13.49M+3.67%
05/08/2026$0.03270$0.03330$0.03130 $0.03270$521.71K$13.01M+0.00%
05/07/2026$0.03150$0.03330$0.03060 $0.03280$855.45K$13.05M+4.13%
05/06/2026$0.03120$0.03200$0.03030 $0.03160$958.56K$12.14M+1.28%
05/05/2026$0.03110$0.03300$0.03010 $0.03130$1.72M—+0.64%
05/04/2026$0.02810$0.03160$0.02790 $0.03120$921.00K$11.99M+11.03%
05/03/2026$0.02910$0.02920$0.02810 $0.02820$317.54K$10.83M-3.09%
05/02/2026$0.02870$0.02980$0.02840 $0.02910$350.73K$11.17M+1.39%
05/01/2026$0.02910$0.03000$0.02830 $0.02870$365.07K$11.02M-1.37%
04/30/2026$0.02980$0.03070$0.02900 $0.02910$546.71K$11.18M-2.35%
04/29/2026$0.03030$0.03030$0.02840 $0.02980$404.26K$11.45M-1.65%
04/28/2026$0.02930$0.03130$0.02930 $0.03020$872.56K$11.60M+3.07%
04/27/2026$0.02970$0.03130$0.02810 $0.02930$1.29M$11.25M-1.35%
04/26/2026$0.02780$0.03020$0.02740 $0.02970$887.69K$11.40M+6.83%
04/25/2026$0.02870$0.02930$0.02720 $0.02770$402.79K$10.63M-3.48%
04/24/2026$0.02980$0.03180$0.02820 $0.02880$2.16M$11.06M-3.36%
04/23/2026$0.03160$0.03160$0.02890 $0.02980$897.90K$11.44M-5.70%
04/22/2026$0.03270$0.03300$0.03160 $0.03160$588.88K$12.13M-3.36%
04/21/2026$0.03230$0.03320$0.03150 $0.03270$883.81K$12.52M+1.24%
04/20/2026$0.03170$0.03350$0.03170 $0.03230$693.65K—+1.89%
04/19/2026$0.03270$0.03340$0.03140 $0.03160$843.29K$12.06M-3.36%
04/18/2026$0.03490$0.03730$0.03230 $0.03270$2.11M$12.48M-6.30%
04/17/2026$0.03500$0.03550$0.03370 $0.03490$1.08M$13.28M-0.29%
04/16/2026$0.03460$0.03570$0.03380 $0.03500$1.31M$13.30M+1.16%
04/15/2026$0.03450$0.03590$0.03340 $0.03450$1.30M$13.11M+0.00%
04/14/2026$0.04010$0.04030$0.03360 $0.03450$2.68M$13.07M-13.97%
04/13/2026$0.03870$0.04100$0.03750 $0.04010$1.13M$15.20M+3.62%
04/12/2026$0.03800$0.04260$0.03730 $0.03860$2.44M$14.62M+1.58%
04/11/2026$0.03890$0.03920$0.03710 $0.03800$649.42K$14.39M-2.31%
04/10/2026$0.04020$0.04150$0.03850 $0.03890$1.34M$14.73M-3.23%
04/09/2026$0.04060$0.04310$0.03950 $0.04010$2.56M$15.18M-1.23%
04/08/2026$0.03860$0.04300$0.03810 $0.04070$3.13M$15.39M+5.44%
04/07/2026$0.03830$0.03970$0.03680 $0.03870$2.47M$14.59M+1.04%
04/06/2026$0.03620$0.03860$0.03610 $0.03830$1.14M$14.48M+5.80%
04/05/2026$0.03970$0.04120$0.03570 $0.03620$2.47M—-8.82%
04/04/2026$0.03870$0.04040$0.03850 $0.03970$1.13M$15.01M+2.58%
04/03/2026$0.04260$0.04360$0.03850 $0.03870$1.95M—-9.15%
04/02/2026$0.03900$0.05200$0.03820 $0.04260$6.28M—+9.23%
04/01/2026$0.04050$0.04060$0.03870 $0.03900$899.42K$14.73M-3.70%
03/31/2026$0.04140$0.04340$0.04030 $0.04050$1.40M$15.34M-2.17%
03/30/2026$0.03850$0.04190$0.03830 $0.04130$1.37M$15.65M+7.27%
03/29/2026$0.03830$0.03880$0.03680 $0.03850$1.26M—+0.52%
03/28/2026$0.04070$0.04210$0.03790 $0.03830$1.18M$14.51M-5.90%
03/27/2026$0.04020$0.04700$0.03990 $0.04060$3.51M—+1.00%
03/26/2026$0.04360$0.04480$0.03920 $0.04020$2.40M$15.23M-7.80%
03/25/2026$0.04670$0.04800$0.04250 $0.04370$2.24M$15.07M-6.42%
03/24/2026$0.05120$0.05160$0.04590 $0.04670$2.59M—-8.79%
03/23/2026$0.05450$0.05740$0.05070 $0.05120$2.40M—-6.06%
03/22/2026$0.05980$0.05980$0.05070 $0.05460$8.49M—-8.70%
03/21/2026$0.06080$0.06150$0.05960 $0.05990$720.78K$20.73M-1.48%
03/20/2026$0.06070$0.06280$0.05980 $0.06080$1.54M$20.98M+0.16%
03/19/2026$0.06050$0.06540$0.05940 $0.06070$3.03M$20.95M+0.33%
03/18/2026$0.06290$0.06470$0.05870 $0.06040$1.63M$20.82M-3.97%
03/17/2026$0.06700$0.06860$0.06240 $0.06280$2.58M—-6.27%
03/16/2026$0.06570$0.06850$0.06370 $0.06710$3.18M—+2.13%
03/15/2026$0.06900$0.07190$0.06470 $0.06580$6.00M$22.72M-4.64%
03/14/2026$0.08280$0.08370$0.06770 $0.06900$5.28M$23.83M-16.67%
03/13/2026$0.09540$0.09830$0.08170 $0.08280$4.53M$28.55M-13.21%
03/12/2026$0.1146$0.1174$0.09450 $0.09530$3.19M$32.88M-16.84%
03/11/2026$0.1182$0.1286$0.09990 $0.1146$11.60M$39.40M-3.05%
03/10/2026$0.1198$0.1388$0.1138 $0.1182$10.11M$40.81M-1.34%
03/09/2026$0.1024$0.1249$0.09770 $0.1197$10.65M—+16.89%
03/08/2026$0.08480$0.1131$0.07870 $0.1026$13.78M$38.75M+20.99%
03/07/2026$0.07270$0.09760$0.07270 $0.08480$18.85M$31.92M+16.64%
03/06/2026$0.06490$0.07570$0.06200 $0.07270$6.31M$27.19M+12.02%
03/05/2026$0.06460$0.06920$0.06230 $0.06490$4.05M—+0.46%
03/04/2026$0.05990$0.06630$0.05850 $0.06470$1.52M$24.17M+8.01%
03/03/2026$0.05760$0.06150$0.05750 $0.05990$1.03M—+3.99%
03/02/2026$0.05810$0.05990$0.05700 $0.05760$483.63K$21.52M-0.86%
03/01/2026$0.06020$0.06090$0.05740 $0.05810$357.04K$21.71M-3.49%
02/28/2026$0.06060$0.06120$0.05770 $0.06010$876.65K$22.45M-0.83%
02/27/2026$0.06280$0.06290$0.05830 $0.06060$993.07K—-3.50%
02/26/2026$0.06320$0.06480$0.06210 $0.06270$1.31M$22.82M-0.79%
02/25/2026$0.06600$0.06850$0.06170 $0.06320$2.27M$23.00M-4.24%
02/24/2026$0.06560$0.06980$0.06360 $0.06590$2.58M$23.98M+0.46%
02/23/2026$0.06480$0.06680$0.06430 $0.06560$1.08M$23.87M+1.23%
02/22/2026$0.06540$0.06630$0.06400 $0.06480$1.44M$23.53M-0.92%
02/21/2026$0.06560$0.06580$0.06460 $0.06540$693.15K$23.74M-0.30%
02/20/2026$0.06220$0.06770$0.06190 $0.06560$3.25M$23.79M+5.47%
02/19/2026$0.06040$0.06230$0.05630 $0.06210$1.13M$22.50M+2.81%
02/18/2026$0.06250$0.06410$0.05990 $0.06030$867.46K$21.78M-3.52%
02/17/2026$0.06190$0.06490$0.06040 $0.06260$1.50M—+1.13%
02/16/2026$0.06130$0.06310$0.05950 $0.06190$797.16K—+0.98%
02/15/2026$0.06290$0.06330$0.05850 $0.06130$1.05M—-2.54%
02/14/2026$0.06170$0.06380$0.06130 $0.06290$1.02M—+1.94%
02/13/2026$0.06320$0.06350$0.06070 $0.06160$1.54M$22.23M-2.53%
02/12/2026$0.06390$0.06520$0.06040 $0.06320$2.04M—-1.10%
02/11/2026$0.06030$0.07730$0.05530 $0.06380$10.20M—+5.80%
02/10/2026$0.06500$0.06530$0.06010 $0.06040$1.70M$21.67M-7.08%
02/09/2026$0.06630$0.06960$0.06350 $0.06500$3.27M—-1.96%
02/08/2026$0.08640$0.09170$0.06450 $0.06650$12.78M—-23.03%
02/07/2026$0.07720$0.08980$0.07510 $0.08630$4.74M—+11.79%
02/06/2026$0.07730$0.07990$0.07230 $0.07730$1.40M—+0.00%
02/05/2026$0.08050$0.08260$0.07680 $0.07720$1.58M—-4.10%
02/04/2026$0.08070$0.08500$0.07880 $0.08050$1.16M$28.75M-0.25%
02/03/2026$0.08480$0.08570$0.07750 $0.08080$1.75M—-4.72%
02/02/2026$0.07940$0.08900$0.07760 $0.08480$4.22M—+6.80%
02/01/2026$0.08020$0.08150$0.07720 $0.07930$1.67M—-1.12%
01/31/2026$0.08070$0.08670$0.07610 $0.08000$4.32M—-0.87%
01/30/2026$0.08150$0.08250$0.07730 $0.08070$2.38M—-0.98%
01/29/2026$0.09040$0.09120$0.07960 $0.08120$4.43M—-10.18%
01/28/2026$0.1200$0.1296$0.08900 $0.09050$7.47M$32.41M-24.58%
01/27/2026$0.1289$0.1338$0.1127 $0.1199$5.28M—-6.98%
01/26/2026$0.09930$0.1438$0.09830 $0.1287$18.32M—+29.61%
01/25/2026$0.1011$0.1053$0.09700 $0.09920$1.60M—-1.88%
01/24/2026$0.1006$0.1034$0.09320 $0.1011$1.80M$36.10M+0.50%
01/23/2026$0.1019$0.1111$0.09680 $0.1005$2.21M$36.01M-1.37%
01/22/2026$0.09720$0.1141$0.09520 $0.1019$3.11M—+4.84%
01/21/2026$0.1051$0.1087$0.09450 $0.09740$2.70M$34.82M-7.33%
01/20/2026$0.1011$0.1191$0.09310 $0.1051$15.89M$37.42M+3.96%
01/19/2026$0.07680$0.1120$0.06910 $0.1013$21.14M$36.08M+31.90%
01/18/2026$0.07730$0.07990$0.07610 $0.07680$673.76K$27.35M-0.65%
01/17/2026$0.07970$0.08100$0.07720 $0.07730$995.75K$27.50M-3.01%
01/16/2026$0.07840$0.08120$0.07780 $0.07980$984.01K—+1.79%
01/15/2026$0.07880$0.08060$0.07720 $0.07840$919.96K$27.89M-0.51%
01/14/2026$0.07980$0.08450$0.07730 $0.07870$2.01M$27.98M-1.38%
01/13/2026$0.07370$0.08250$0.07220 $0.07970$2.15M$28.34M+8.14%
01/12/2026$0.07520$0.07660$0.07350 $0.07380$979.48K$26.31M-1.86%
01/11/2026$0.07660$0.08140$0.07330 $0.07510$3.01M$26.78M-1.96%
01/10/2026$0.07660$0.08090$0.07550 $0.07660$2.67M—+0.00%
01/09/2026$0.07130$0.07810$0.07090 $0.07670$2.76M$27.34M+7.57%
01/08/2026$0.07390$0.07410$0.06820 $0.07130$1.63M—-3.52%
01/07/2026$0.08020$0.08160$0.07340 $0.07380$1.27M—-7.98%
01/06/2026$0.08110$0.08250$0.07870 $0.08020$1.07M$28.49M-1.11%
01/05/2026$0.08410$0.08530$0.08020 $0.08110$1.67M—-3.57%
01/04/2026$0.07360$0.08900$0.07350 $0.08410$8.72M—+14.27%
01/03/2026$0.07160$0.07510$0.07090 $0.07370$1.75M—+2.93%
01/02/2026$0.07080$0.07200$0.06970 $0.07150$824.85K—+0.99%
01/01/2026$0.06930$0.07110$0.06900 $0.07080$523.14K—+2.16%
12/31/2025$0.07220$0.07240$0.06880 $0.06930$1.03M—-4.02%
12/30/2025$0.07390$0.07550$0.07170 $0.07230$1.35M—-2.17%
12/29/2025$0.07360$0.07530$0.07210 $0.07390$1.42M—+0.41%
12/28/2025$0.07660$0.07670$0.07320 $0.07370$843.08K$25.98M-3.79%
12/27/2025$0.07500$0.07690$0.07400 $0.07650$1.05M$26.97M+2.00%
12/26/2025$0.07550$0.07690$0.07330 $0.07510$2.30M$26.47M-0.53%
12/25/2025$0.07310$0.07940$0.07230 $0.07550$3.32M$26.61M+3.28%
12/24/2025$0.07470$0.07700$0.07140 $0.07320$2.87M$25.77M-2.01%
12/23/2025$0.07330$0.08380$0.07300 $0.07470$6.22M$26.30M+1.91%
12/22/2025$0.07790$0.08000$0.07090 $0.07340$3.10M$25.84M-5.78%
12/21/2025$0.08660$0.08990$0.07670 $0.07790$5.55M$27.44M-10.05%
12/20/2025$0.09990$0.1014$0.08530 $0.08650$6.99M—-13.41%
12/19/2025$0.07390$0.1154$0.07210 $0.09990$26.98M$34.95M+35.18%
12/18/2025$0.06900$0.07550$0.06470 $0.07380$2.32M$25.76M+6.96%
12/17/2025$0.06980$0.07440$0.06780 $0.06900$1.67M$23.62M-1.15%
12/16/2025$0.07370$0.07380$0.06760 $0.06970$1.35M$23.86M-5.43%
12/15/2025$0.08050$0.08300$0.07250 $0.07380$2.41M$25.27M-8.32%
12/14/2025$0.07940$0.08760$0.07860 $0.08040$3.20M$27.53M+1.26%
12/13/2025$0.07780$0.08050$0.07650 $0.07950$925.09K$27.22M+2.19%
12/12/2025$0.07530$0.07880$0.07480 $0.07780$1.38M$26.63M+3.32%
12/11/2025$0.07660$0.08060$0.07460 $0.07530$2.70M$25.76M-1.70%
12/10/2025$0.07720$0.08210$0.07570 $0.07670$3.19M—-0.65%
12/09/2025$0.07910$0.08100$0.07580 $0.07720$2.77M$26.32M-2.40%
12/08/2025$0.07470$0.08930$0.07370 $0.07920$7.40M$26.95M+6.02%
12/07/2025$0.07600$0.07600$0.07050 $0.07480$1.50M$25.45M-1.58%
12/06/2025$0.08000$0.08370$0.07550 $0.07600$1.72M—-5.00%
12/05/2025$0.07510$0.08140$0.07490 $0.08000$3.04M—+6.52%
12/04/2025$0.07940$0.08280$0.07300 $0.07520$2.71M$25.54M-5.29%
12/03/2025$0.07370$0.08230$0.07120 $0.07940$3.39M—+7.73%
12/02/2025$0.07890$0.07890$0.07080 $0.07380$3.46M$24.92M-6.46%
12/01/2025$0.07520$0.08580$0.06940 $0.07890$10.40M—+4.92%
11/30/2025$0.07850$0.07930$0.07130 $0.07530$2.52M—-4.08%
11/29/2025$0.08310$0.08620$0.07770 $0.07850$2.30M—-5.54%
11/28/2025$0.09010$0.09230$0.08060 $0.08330$3.58M$26.26M-7.55%
11/27/2025$0.09870$0.1090$0.08950 $0.09000$6.50M—-8.81%
11/26/2025$0.1373$0.1500$0.09120 $0.09850$27.13M—-28.26%
11/25/2025$0.1403$0.1620$0.1326 $0.1374$11.15M$43.08M-2.07%
11/24/2025$0.1246$0.1633$0.1217 $0.1404$18.80M—+12.68%
11/23/2025$0.1281$0.1490$0.1208 $0.1246$7.44M—-2.73%
11/22/2025$0.1272$0.1340$0.1188 $0.1281$7.30M—+0.71%
11/21/2025$0.1260$0.1301$0.1203 $0.1273$6.87M$39.28M+1.03%
11/20/2025$0.1351$0.1396$0.1196 $0.1261$10.83M$38.75M-6.66%
11/19/2025$0.1436$0.1610$0.1222 $0.1352$17.28M$41.64M-5.85%
11/18/2025$0.1863$0.2468$0.1117 $0.1434$58.10M—-23.03%
11/17/2025$0.1909$0.2082$0.1716 $0.1864$18.74M—-2.36%
11/16/2025$0.1331$0.2407$0.1256 $0.1910$48.09M$59.70M+43.50%
11/15/2025$0.1310$0.1488$0.1218 $0.1331$6.77M$41.51M+1.60%
11/14/2025$0.1557$0.1628$0.1306 $0.1310$11.27M—-15.86%
11/13/2025$0.1233$0.1768$0.1164 $0.1558$28.91M$48.94M+26.36%

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

All sections