CoinXview PortfolioApp
EN
Coin: 1,240Exchanges: 22Market cap: $2.57T −1.51%Vol 24h: $28.62BDominance: BTC 58.9% ETH 10.2%ETH gas: 0.05 gweiFear & Greed: 51/100

Renzo (REZ) price history

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

Monthly returns REZ

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-32%-24%+15%+39%-12%-26%-14%+13%+65%-12%-5.9%—-29%
2025-28%-15%-22%-12%-24%-24%+52%-6.1%-7.6%-25%-20%-16%-84%
2024————-14%-37%-32%-36%+25%-26%+67%-39%-78%
Monthly average-30%-20%-3.4%+13%-17%-29%+1.6%-9.8%+28%-21%+23%-28%
Up years0/20/21/21/20/30/31/31/32/30/31/20/2

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/09/2026$0.003807$0.003980$0.003776 $0.003947$275.03K$36.59M+3.68%
11/08/2026$0.003925$0.003945$0.003709 $0.003803$515.63K$35.25M-3.11%
11/07/2026$0.003893$0.004071$0.003875 $0.003925$787.82K$36.38M+0.82%
11/06/2026$0.003932$0.004029$0.003851 $0.003893$415.86K$36.09M-0.99%
11/05/2026$0.003969$0.004036$0.003615 $0.003925$661.72K$36.38M-1.11%
11/04/2026$0.003901$0.004103$0.003726 $0.003967$565.65K$36.77M+1.69%
11/03/2026$0.003887$0.003925$0.003778 $0.003900$352.07K$36.15M+0.33%
11/02/2026$0.004162$0.004167$0.003850 $0.003887$714.94K$36.03M-6.61%
11/01/2026$0.004194$0.004605$0.004075 $0.004162$1.50M$38.58M-0.76%
10/31/2026$0.004097$0.004900$0.003653 $0.004195$2.98M$38.13M+2.39%
10/30/2026$0.003954$0.004308$0.003728 $0.004100$1.89M$37.27M+3.69%
10/29/2026$0.004927$0.004958$0.003942 $0.003954$2.97M$35.94M-19.75%
10/28/2026$0.005195$0.005220$0.004716 $0.004930$3.59M$44.82M-5.10%
10/27/2026$0.004647$0.005498$0.004542 $0.005191$7.02M$47.19M+11.71%
10/26/2026$0.004750$0.004850$0.004441 $0.004645$2.54M$42.23M-2.21%
10/25/2026$0.004235$0.004894$0.004136 $0.004754$4.02M$43.22M+12.26%
10/24/2026$0.003900$0.004745$0.003838 $0.004236$4.88M$38.51M+8.62%
10/23/2026$0.003932$0.004417$0.003761 $0.003900$4.27M$35.45M-0.81%
10/22/2026$0.003843$0.004000$0.003671 $0.003936$1.76M$35.78M+2.42%
10/21/2026$0.003910$0.004048$0.003782 $0.003844$1.51M$34.94M-1.69%
10/20/2026$0.003435$0.004097$0.003388 $0.003909$3.93M$35.53M+13.80%
10/19/2026$0.003358$0.003472$0.003259 $0.003435$644.10K$31.23M+2.29%
10/18/2026$0.003551$0.003573$0.003149 $0.003353$438.13K$30.48M-5.58%
10/17/2026$0.003612$0.003664$0.003457 $0.003551$430.38K$32.28M-1.69%
10/16/2026$0.003743$0.003781$0.003502 $0.003612$305.05K$32.83M-3.50%
10/15/2026$0.003850$0.003868$0.003480 $0.003741$1.09M$34.01M-2.83%
10/14/2026$0.003782$0.003960$0.003662 $0.003846$1.10M$34.96M+1.69%
10/13/2026$0.003708$0.003954$0.003546 $0.003782$504.09K$34.38M+2.00%
10/12/2026$0.003971$0.004012$0.003700 $0.003705$422.44K$33.68M-6.70%
10/11/2026$0.003925$0.004021$0.003839 $0.003970$391.89K$36.09M+1.15%
10/10/2026$0.003869$0.003975$0.003819 $0.003921$518.32K$35.64M+1.34%
10/09/2026$0.003713$0.003891$0.003707 $0.003868$498.36K$35.16M+4.17%
10/08/2026$0.003876$0.003969$0.003542 $0.003715$909.61K$33.77M-4.15%
10/07/2026$0.004022$0.004046$0.003709 $0.003878$875.57K$35.25M-3.58%
10/06/2026$0.004155$0.004176$0.003981 $0.004022$826.06K$36.56M-3.20%
10/05/2026$0.004153$0.004254$0.004024 $0.004156$901.70K$37.78M+0.07%
10/04/2026$0.004214$0.004316$0.004081 $0.004157$516.92K$37.79M-1.35%
10/03/2026$0.004153$0.004243$0.004024 $0.004220$573.69K$38.36M+1.61%
10/02/2026$0.004456$0.004531$0.004033 $0.004149$1.02M$37.72M-6.89%
10/01/2026$0.004772$0.004910$0.004360 $0.004456$1.77M—-6.62%
09/30/2026$0.004284$0.004954$0.004254 $0.004778$4.41M—+11.53%
09/29/2026$0.004107$0.004373$0.003900 $0.004280$1.20M—+4.21%
09/28/2026$0.004361$0.004396$0.003968 $0.004110$1.31M—-5.76%
09/27/2026$0.004439$0.004464$0.004218 $0.004360$1.01M—-1.78%
09/26/2026$0.004347$0.004653$0.004244 $0.004441$3.29M—+2.16%
09/25/2026$0.003924$0.004429$0.003814 $0.004348$3.51M—+10.81%
09/24/2026$0.003684$0.003960$0.003654 $0.003928$1.01M—+6.62%
09/23/2026$0.003992$0.004085$0.003588 $0.003686$1.71M—-7.67%
09/22/2026$0.003851$0.004025$0.003788 $0.003992$997.12K—+3.66%
09/21/2026$0.003763$0.004015$0.003728 $0.003850$1.81M—+2.31%
09/20/2026$0.003718$0.003810$0.003418 $0.003762$1.90M—+1.18%
09/19/2026$0.003846$0.003943$0.003627 $0.003716$1.81M—-3.38%
09/18/2026$0.003804$0.004154$0.003789 $0.003845$127.95M—+1.08%
09/17/2026$0.003685$0.004186$0.003592 $0.003805$19.14M—+3.26%
09/16/2026$0.003517$0.003836$0.003360 $0.003684$6.63M—+4.75%
09/15/2026$0.004011$0.004086$0.003438 $0.003515$50.56M—-12.37%
09/14/2026$0.004397$0.005038$0.003978 $0.004011$16.76M—-8.78%
09/13/2026$0.004062$0.005155$0.003385 $0.004396$44.10M—+8.22%
09/12/2026$0.003245$0.004308$0.003183 $0.004060$45.45M—+25.12%
09/11/2026$0.003106$0.003421$0.002948 $0.003245$5.36M—+4.48%
09/10/2026$0.003112$0.004050$0.003041 $0.003109$10.92M—-0.10%
09/09/2026$0.003138$0.003352$0.003030 $0.003112$834.53K—-0.83%
09/08/2026$0.003190$0.003228$0.003121 $0.003139$506.33K—-1.60%
09/07/2026$0.003108$0.003416$0.003036 $0.003188$1.67M—+2.57%
09/06/2026$0.003117$0.003171$0.003025 $0.003107$510.87K—-0.32%
09/05/2026$0.003015$0.003298$0.003011 $0.003112$660.71K—+3.22%
09/04/2026$0.003038$0.003058$0.002930 $0.003022$251.68K—-0.53%
09/03/2026$0.002907$0.003098$0.002881 $0.003035$309.12K—+4.40%
09/02/2026$0.002911$0.003048$0.002881 $0.002891$254.62K—-0.69%
09/01/2026$0.002899$0.002959$0.002825 $0.002910$253.11K—+0.38%
08/31/2026$0.002804$0.002922$0.002803 $0.002895$114.24K—+3.25%
08/30/2026$0.002889$0.002997$0.002761 $0.002812$285.68K—-2.67%
08/29/2026$0.002962$0.002962$0.002838 $0.002886$175.52K—-2.57%
08/28/2026$0.003064$0.003115$0.002822 $0.002958$349.79K—-3.46%
08/27/2026$0.003139$0.003184$0.003052 $0.003067$203.31K—-2.29%
08/26/2026$0.003005$0.003174$0.002999 $0.003138$338.72K—+4.43%
08/25/2026$0.003074$0.003200$0.002931 $0.003009$413.81K—-2.11%
08/24/2026$0.003110$0.003192$0.002997 $0.003073$620.84K—-1.19%
08/23/2026$0.003076$0.003275$0.002889 $0.003111$916.81K—+1.14%
08/22/2026$0.003080$0.003327$0.002803 $0.003075$885.80K—-0.16%
08/21/2026$0.002870$0.003292$0.002849 $0.003080$1.33M—+7.32%
08/20/2026$0.002775$0.002899$0.002752 $0.002870$391.95K—+3.42%
08/19/2026$0.002631$0.002820$0.002603 $0.002776$248.14K—+5.51%
08/18/2026$0.002720$0.002720$0.002602 $0.002631$197.63K—-3.27%
08/17/2026$0.002680$0.002791$0.002671 $0.002721$163.77K—+1.53%
08/16/2026$0.002708$0.002753$0.002666 $0.002684$72.94K—-0.89%
08/15/2026$0.002739$0.002823$0.002705 $0.002707$153.83K—-1.17%
08/14/2026$0.002705$0.002824$0.002704 $0.002732$213.09K—+1.00%
08/13/2026$0.002710$0.002746$0.002670 $0.002706$76.23K—-0.15%
08/12/2026$0.002762$0.002826$0.002697 $0.002708$144.68K—-1.96%
08/11/2026$0.002856$0.002924$0.002750 $0.002762$249.52K—-3.29%
08/10/2026$0.003056$0.003124$0.002837 $0.002856$510.79K—-6.54%
08/09/2026$0.002748$0.003100$0.002730 $0.003056$712.67K—+11.21%
08/08/2026$0.002612$0.002778$0.002605 $0.002744$279.75K—+5.05%
08/07/2026$0.002605$0.002681$0.002589 $0.002613$299.71K—+0.31%
08/06/2026$0.002531$0.002610$0.002522 $0.002603$239.84K—+2.84%
08/05/2026$0.002520$0.002585$0.002514 $0.002533$278.96K—+0.52%
08/04/2026$0.002605$0.002636$0.002519 $0.002519$379.95K—-3.30%
08/03/2026$0.002590$0.002661$0.002546 $0.002606$337.17K—+0.62%
08/02/2026$0.002549$0.002831$0.002548 $0.002590$1.80M—+1.61%
08/01/2026$0.002566$0.002623$0.002516 $0.002548$261.99K—-0.70%
07/31/2026$0.002561$0.002637$0.002502 $0.002565$371.09K—+0.16%
07/30/2026$0.002454$0.002607$0.002433 $0.002560$455.26K—+4.32%
07/29/2026$0.002618$0.002633$0.002394 $0.002454$621.06K—-6.26%
07/28/2026$0.002618$0.003067$0.002594 $0.002615$3.55M—-0.11%
07/27/2026$0.002556$0.003300$0.002508 $0.002621$4.97M—+2.54%
07/26/2026$0.002539$0.002560$0.002507 $0.002551$138.84K—+0.47%
07/25/2026$0.002487$0.002620$0.002476 $0.002535$478.56K—+1.93%
07/24/2026$0.002464$0.002614$0.002441 $0.002491$642.80K—+1.10%
07/23/2026$0.002497$0.002540$0.002417 $0.002469$237.56K—-1.12%
07/22/2026$0.002522$0.002563$0.002446 $0.002498$422.04K—-0.95%
07/21/2026$0.002414$0.002644$0.002411 $0.002524$1.35M—+4.56%
07/20/2026$0.002338$0.002470$0.002295 $0.002415$401.76K—+3.29%
07/19/2026$0.002337$0.002582$0.002311 $0.002339$981.60K—+0.09%
07/18/2026$0.002380$0.002389$0.002314 $0.002333$114.54K—-1.97%
07/17/2026$0.002381$0.002463$0.002350 $0.002383$298.67K—+0.08%
07/16/2026$0.002466$0.002495$0.002370 $0.002379$129.51K—-3.53%
07/15/2026$0.002454$0.002513$0.002415 $0.002461$255.87K—+0.29%
07/14/2026$0.002420$0.002483$0.002385 $0.002453$323.59K—+1.36%
07/13/2026$0.002543$0.002587$0.002382 $0.002419$553.27K—-4.88%
07/12/2026$0.002603$0.002652$0.002534 $0.002541$302.80K—-2.38%
07/11/2026$0.002695$0.002737$0.002603 $0.002604$360.25K—-3.38%
07/10/2026$0.002680$0.002741$0.002657 $0.002695$353.14K—+0.56%
07/09/2026$0.002695$0.002752$0.002666 $0.002680$376.72K—-0.56%
07/08/2026$0.002794$0.002815$0.002645 $0.002694$383.48K—-3.58%
07/07/2026$0.002931$0.002960$0.002786 $0.002790$454.29K—-4.81%
07/06/2026$0.003029$0.003041$0.002853 $0.002930$480.62K—-3.27%
07/05/2026$0.003088$0.003109$0.002987 $0.003030$349.94K—-1.88%
07/04/2026$0.003139$0.003347$0.003054 $0.003088$1.60M—-1.62%
07/03/2026$0.003046$0.003176$0.003031 $0.003138$267.58K—+3.02%
07/02/2026$0.003055$0.003124$0.003011 $0.003046$368.21K—-0.29%
07/01/2026$0.002999$0.003097$0.002918 $0.003053$259.99K—+1.80%
06/30/2026$0.003040$0.003066$0.002933 $0.003004$184.27K—-1.18%
06/29/2026$0.003001$0.003097$0.002986 $0.003039$233.85K—+1.27%
06/28/2026$0.002961$0.003174$0.002950 $0.003023$414.17K—+2.09%
06/27/2026$0.003043$0.003064$0.002928 $0.002961$135.89K—-2.69%
06/26/2026$0.002913$0.003228$0.002861 $0.003043$489.58K—+4.46%
06/25/2026$0.002970$0.003014$0.002713 $0.002905$307.53K—-2.19%
06/24/2026$0.003188$0.003193$0.002840 $0.002968$307.41K—-6.90%
06/23/2026$0.003263$0.003442$0.003118 $0.003177$387.91K—-2.64%
06/22/2026$0.003210$0.003379$0.003209 $0.003257$309.80K—+1.46%
06/21/2026$0.003272$0.003356$0.003200 $0.003201$178.61K—-2.17%
06/20/2026$0.003180$0.003356$0.003161 $0.003271$485.33K—+2.86%
06/19/2026$0.003167$0.003195$0.003078 $0.003176$170.69K—+0.28%
06/18/2026$0.003353$0.003361$0.003087 $0.003168$331.37K—-5.52%
06/17/2026$0.003273$0.003532$0.003254 $0.003340$601.72K—+2.05%
06/16/2026$0.003344$0.003370$0.003220 $0.003267$222.68K—-2.30%
06/15/2026$0.003349$0.003465$0.003291 $0.003345$383.11K—-0.12%
06/14/2026$0.003195$0.003521$0.003143 $0.003349$1.46M—+4.82%
06/13/2026$0.003176$0.003266$0.003124 $0.003185$214.21K—+0.28%
06/12/2026$0.003193$0.003257$0.003141 $0.003170$134.63K—-0.72%
06/11/2026$0.003084$0.003244$0.003081 $0.003191$177.50K—+3.47%
06/10/2026$0.003153$0.003184$0.003013 $0.003080$211.51K—-2.32%
06/09/2026$0.003268$0.003271$0.003076 $0.003143$198.38K—-3.82%
06/08/2026$0.003310$0.003350$0.003213 $0.003260$131.71K—-1.51%
06/07/2026$0.003236$0.003383$0.003170 $0.003299$316.48K—+1.95%
06/06/2026$0.003319$0.003328$0.003025 $0.003237$295.64K—-2.47%
06/05/2026$0.003576$0.003625$0.003127 $0.003300$651.56K—-7.72%
06/04/2026$0.003770$0.003790$0.003409 $0.003578$468.00K—-5.09%
06/03/2026$0.003690$0.003890$0.003610 $0.003770$233.98K—+2.17%
06/02/2026$0.004030$0.004030$0.003620 $0.003680$269.27K—-8.68%
06/01/2026$0.004040$0.004230$0.003960 $0.004030$299.78K—-0.25%
05/31/2026$0.004010$0.004110$0.003930 $0.004050$139.38K—+1.00%
05/30/2026$0.004030$0.004140$0.003960 $0.003990$134.48K—-0.99%
05/29/2026$0.004120$0.004130$0.003950 $0.004030$148.72K—-2.18%
05/28/2026$0.004220$0.004250$0.003930 $0.004120$273.49K—-2.37%
05/27/2026$0.004290$0.004400$0.004150 $0.004220$225.85K—-1.63%
05/26/2026$0.004460$0.004460$0.004210 $0.004290$233.39K—-3.81%
05/25/2026$0.004430$0.004600$0.004420 $0.004450$371.96K—+0.45%
05/24/2026$0.004510$0.004540$0.004330 $0.004420$285.58K—-2.00%
05/23/2026$0.004410$0.004640$0.004310 $0.004520$406.65K—+2.49%
05/22/2026$0.004700$0.004880$0.004380 $0.004410$665.01K—-6.17%
05/21/2026$0.004930$0.004980$0.004650 $0.004700$638.24K—-4.67%
05/20/2026$0.004990$0.005090$0.004910 $0.004930$333.90K—-1.20%
05/19/2026$0.005200$0.005260$0.004890 $0.004980$220.01K—-4.23%
05/18/2026$0.005070$0.005300$0.004960 $0.005200$589.08K—+2.56%
05/17/2026$0.005220$0.005360$0.004960 $0.005070$794.63K—-2.87%
05/16/2026$0.005410$0.005520$0.005100 $0.005230$708.95K—-3.33%
05/15/2026$0.005850$0.005940$0.005300 $0.005410$1.09M—-7.52%
05/14/2026$0.006380$0.006440$0.005740 $0.005850$3.50M—-8.31%
05/13/2026$0.006730$0.007020$0.006110 $0.006370$2.63M—-5.35%
05/12/2026$0.006790$0.007240$0.006630 $0.006740$1.52M—-0.74%
05/11/2026$0.006910$0.007160$0.006590 $0.006810$3.31M—-1.45%
05/10/2026$0.006590$0.007240$0.006480 $0.006910$6.70M—+4.86%
05/09/2026$0.006060$0.007140$0.006050 $0.006600$3.56M—+8.91%
05/08/2026$0.006150$0.006380$0.005820 $0.006060$2.31M—-1.46%
05/07/2026$0.005340$0.006470$0.005180 $0.006160$5.51M—+15.36%
05/06/2026$0.005330$0.005580$0.005270 $0.005340$2.01M—+0.19%
05/05/2026$0.005470$0.005700$0.005260 $0.005330$1.43M—-2.56%
05/04/2026$0.005220$0.005730$0.005050 $0.005480$3.38M—+4.98%
05/03/2026$0.005110$0.005930$0.004910 $0.005230$7.32M—+2.35%
05/02/2026$0.004850$0.005240$0.004580 $0.005130$2.88M—+5.77%
05/01/2026$0.004590$0.004970$0.004260 $0.004850$1.36M—+5.66%
04/30/2026$0.004250$0.004720$0.004150 $0.004590$2.04M—+8.00%
04/29/2026$0.004330$0.004480$0.004050 $0.004250$1.08M—-1.85%
04/28/2026$0.003970$0.004550$0.003950 $0.004340$3.31M—+9.32%
04/27/2026$0.004020$0.004100$0.003870 $0.003970$698.37K—-1.24%
04/26/2026$0.003890$0.004090$0.003870 $0.004020$658.81K—+3.34%
04/25/2026$0.003860$0.004110$0.003840 $0.003880$912.48K—+0.52%
04/24/2026$0.004000$0.004090$0.003820 $0.003860$1.81M—-3.50%
04/23/2026$0.003700$0.004120$0.003620 $0.004010$2.65M—+8.38%
04/22/2026$0.003710$0.003820$0.003680 $0.003700$253.00K—-0.27%
04/21/2026$0.003780$0.003790$0.003630 $0.003720$357.99K—-1.59%
04/20/2026$0.003630$0.003910$0.003630 $0.003770$1.56M—+3.86%
04/19/2026$0.003790$0.003800$0.003620 $0.003630$411.30K—-4.22%
04/18/2026$0.004100$0.004200$0.003780 $0.003790$863.78K—-7.56%
04/17/2026$0.004240$0.004320$0.004000 $0.004100$1.17M—-3.30%
04/16/2026$0.003800$0.004390$0.003800 $0.004230$3.77M—+11.32%
04/15/2026$0.003620$0.003860$0.003600 $0.003810$527.11K—+5.25%
04/14/2026$0.003670$0.003760$0.003580 $0.003620$532.35K—-1.36%
04/13/2026$0.003540$0.003690$0.003530 $0.003670$292.94K—+3.67%
04/12/2026$0.003770$0.003790$0.003520 $0.003530$370.03K—-6.37%
04/11/2026$0.003760$0.003950$0.003650 $0.003760$959.06K—+0.00%
04/10/2026$0.003670$0.003770$0.003600 $0.003760$572.13K—+2.45%
04/09/2026$0.003560$0.003800$0.003520 $0.003670$681.76K—+3.09%
04/08/2026$0.003650$0.003760$0.003500 $0.003560$1.14M—-2.47%
04/07/2026$0.003660$0.003950$0.003360 $0.003660$3.46M—+0.00%
04/06/2026$0.003560$0.004480$0.003380 $0.003660$5.37M—+2.81%
04/05/2026$0.003410$0.004120$0.003390 $0.003570$5.43M—+4.69%
04/04/2026$0.003310$0.003640$0.003300 $0.003410$1.54M—+3.02%
04/03/2026$0.003680$0.003710$0.003270 $0.003320$1.48M—-9.78%
04/02/2026$0.003370$0.004130$0.003270 $0.003680$6.38M—+9.20%
04/01/2026$0.003300$0.003470$0.003240 $0.003380$748.49K—+2.42%
03/31/2026$0.003310$0.003370$0.003260 $0.003310$603.59K—+0.00%
03/30/2026$0.003300$0.003400$0.003220 $0.003310$641.26K—+0.30%
03/29/2026$0.003230$0.003420$0.003220 $0.003300$484.32K—+2.17%
03/28/2026$0.003320$0.003460$0.003230 $0.003230$539.71K—-2.71%
03/27/2026$0.003500$0.003510$0.003270 $0.003320$594.06K—-5.14%
03/26/2026$0.003350$0.003630$0.003330 $0.003500$1.67M—+4.48%
03/25/2026$0.003350$0.003440$0.003310 $0.003340$307.47K—-0.30%
03/24/2026$0.003560$0.003570$0.003330 $0.003340$553.79K—-6.18%
03/23/2026$0.003520$0.003730$0.003460 $0.003570$1.01M—+1.42%
03/22/2026$0.003550$0.003670$0.003460 $0.003520$877.76K—-0.85%
03/21/2026$0.003520$0.003970$0.003500 $0.003540$2.79M—+0.57%
03/20/2026$0.003490$0.003560$0.003460 $0.003520$637.09K—+0.86%
03/19/2026$0.003730$0.003980$0.003390 $0.003500$1.73M—-6.17%
03/18/2026$0.003450$0.004200$0.003210 $0.003730$4.20M—+8.12%
03/17/2026$0.003840$0.003970$0.003440 $0.003450$1.58M—-10.16%
03/16/2026$0.004170$0.004360$0.003720 $0.003850$8.99M—-7.67%
03/15/2026$0.003210$0.005360$0.003190 $0.004170$16.38M—+29.91%
03/14/2026$0.003230$0.003230$0.003160 $0.003210$265.49K—-0.62%
03/13/2026$0.003310$0.003410$0.003210 $0.003220$446.98K—-2.72%
03/12/2026$0.003340$0.003400$0.003270 $0.003310$333.15K—-0.90%
03/11/2026$0.003230$0.003480$0.003140 $0.003340$840.73K—+3.41%
03/10/2026$0.003230$0.003330$0.003190 $0.003230$413.02K—+0.00%
03/09/2026$0.003200$0.003420$0.003190 $0.003230$386.96K—+0.94%
03/08/2026$0.003110$0.003260$0.003060 $0.003200$612.01K—+2.89%
03/07/2026$0.003140$0.003210$0.003020 $0.003110$485.63K—-0.96%
03/06/2026$0.003120$0.003180$0.003000 $0.003140$596.15K—+0.64%
03/05/2026$0.002960$0.003210$0.002940 $0.003120$819.90K—+5.41%
03/04/2026$0.002820$0.003060$0.002760 $0.002950$362.38K—+4.61%
03/03/2026$0.002800$0.002860$0.002730 $0.002830$324.29K—+1.07%
03/02/2026$0.002750$0.002920$0.002700 $0.002800$470.07K—+1.82%
03/01/2026$0.002870$0.002950$0.002660 $0.002740$727.19K—-4.53%
02/28/2026$0.002910$0.002920$0.002640 $0.002880$802.33K—-1.03%
02/27/2026$0.002950$0.003000$0.002850 $0.002910$538.45K—-1.36%
02/26/2026$0.003040$0.003060$0.002880 $0.002940$354.07K—-3.29%
02/25/2026$0.002900$0.003140$0.002880 $0.003040$653.88K—+4.83%
02/24/2026$0.002750$0.003090$0.002710 $0.002900$880.01K—+5.45%
02/23/2026$0.002830$0.002890$0.002680 $0.002740$536.65K—-3.18%
02/22/2026$0.002970$0.002980$0.002810 $0.002820$256.35K—-5.05%
02/21/2026$0.003030$0.003060$0.002970 $0.002980$316.58K—-1.65%
02/20/2026$0.003030$0.003090$0.002940 $0.003020$370.78K—-0.33%
02/19/2026$0.003070$0.003160$0.002950 $0.003030$442.81K—-1.30%
02/18/2026$0.003410$0.003440$0.003040 $0.003070$627.03K—-9.97%
02/17/2026$0.003180$0.003690$0.003130 $0.003410$1.88M—+7.23%
02/16/2026$0.003060$0.003330$0.003000 $0.003180$1.03M—+3.92%
02/15/2026$0.003160$0.003210$0.002950 $0.003070$504.32K—-2.85%
02/14/2026$0.003040$0.003220$0.002990 $0.003170$481.10K—+4.28%
02/13/2026$0.003000$0.003080$0.002930 $0.003050$260.86K—+1.67%
02/12/2026$0.002930$0.003060$0.002890 $0.003000$416.83K—+2.39%
02/11/2026$0.002950$0.002980$0.002800 $0.002920$542.42K—-1.02%
02/10/2026$0.003060$0.003070$0.002910 $0.002950$309.35K—-3.59%
02/09/2026$0.003060$0.003160$0.002980 $0.003050$311.98K—-0.33%
02/08/2026$0.003250$0.003250$0.003030 $0.003070$284.14K—-5.54%
02/07/2026$0.003320$0.003340$0.003170 $0.003250$186.86K—-2.11%
02/06/2026$0.003020$0.003370$0.002780 $0.003310$617.75K—+9.60%
02/05/2026$0.003500$0.003550$0.003010 $0.003010$1.27M—-14.00%
02/04/2026$0.003610$0.003700$0.003370 $0.003490$523.71K—-3.32%
02/03/2026$0.003760$0.003780$0.003480 $0.003610$600.46K—-3.99%
02/02/2026$0.003620$0.003830$0.003510 $0.003760$436.93K—+3.87%
02/01/2026$0.003790$0.003880$0.003550 $0.003620$679.34K—-4.49%
01/31/2026$0.004270$0.004430$0.003430 $0.003790$1.36M—-11.24%
01/30/2026$0.004230$0.004350$0.004030 $0.004260$1.14M—+0.71%
01/29/2026$0.004580$0.004580$0.004060 $0.004220$906.18K—-7.86%
01/28/2026$0.004610$0.004710$0.004510 $0.004580$462.29K—-0.65%
01/27/2026$0.004600$0.004670$0.004420 $0.004610$572.68K—+0.22%
01/26/2026$0.004340$0.004640$0.004320 $0.004600$460.31K—+5.99%
01/25/2026$0.004610$0.004810$0.004110 $0.004330$1.41M—-6.07%
01/24/2026$0.004530$0.004760$0.004480 $0.004620$625.28K—+1.99%
01/23/2026$0.004570$0.004690$0.004420 $0.004540$591.68K—-0.66%
01/22/2026$0.004700$0.004820$0.004490 $0.004570$667.39K—-2.77%
01/21/2026$0.004480$0.004910$0.004470 $0.004690$1.30M—+4.69%
01/20/2026$0.004670$0.004790$0.004420 $0.004470$1.20M—-4.28%
01/19/2026$0.004980$0.004980$0.004360 $0.004680$932.12K—-6.02%
01/18/2026$0.005310$0.005410$0.004980 $0.004980$1.02M—-6.21%
01/17/2026$0.005340$0.005540$0.005260 $0.005320$1.06M—-0.37%
01/16/2026$0.005370$0.005400$0.005160 $0.005330$1.07M—-0.74%
01/15/2026$0.005770$0.005800$0.005270 $0.005370$2.09M—-6.93%
01/14/2026$0.005700$0.006260$0.005590 $0.005760$5.62M—+1.05%
01/13/2026$0.005560$0.005780$0.005530 $0.005690$1.45M—+2.34%
01/12/2026$0.005530$0.006320$0.005460 $0.005570$5.67M—+0.72%
01/11/2026$0.005380$0.006060$0.005240 $0.005530$3.59M—+2.79%
01/10/2026$0.005250$0.005770$0.005150 $0.005380$3.04M—+2.48%
01/09/2026$0.005330$0.005360$0.005190 $0.005240$605.84K—-1.69%
01/08/2026$0.005340$0.005410$0.005050 $0.005330$1.04M—-0.19%
01/07/2026$0.005700$0.005710$0.005300 $0.005340$1.03M—-6.32%
01/06/2026$0.005770$0.005960$0.005400 $0.005710$1.50M—-1.04%
01/05/2026$0.005570$0.006100$0.005340 $0.005790$2.48M—+3.95%
01/04/2026$0.005390$0.005750$0.005360 $0.005580$1.57M—+3.53%
01/03/2026$0.005390$0.005510$0.005240 $0.005390$964.18K—+0.00%
01/02/2026$0.005180$0.005470$0.005070 $0.005390$1.28M—+4.05%
01/01/2026$0.005580$0.005720$0.005110 $0.005180$2.30M—-7.17%
12/31/2025$0.004800$0.006230$0.004680 $0.005580$7.59M—+16.25%
12/30/2025$0.004530$0.005140$0.004430 $0.004810$2.21M—+6.18%
12/29/2025$0.004570$0.004740$0.004450 $0.004520$686.66K—-1.09%
12/28/2025$0.004730$0.004770$0.004530 $0.004570$331.72K—-3.38%
12/27/2025$0.004770$0.004770$0.004620 $0.004730$485.41K—-0.84%
12/26/2025$0.004600$0.004890$0.004570 $0.004770$1.05M—+3.70%
12/25/2025$0.004560$0.005190$0.004550 $0.004600$2.06M—+0.88%
12/24/2025$0.004570$0.004630$0.004340 $0.004570$383.52K—+0.00%
12/23/2025$0.004540$0.004620$0.004400 $0.004560$366.30K—+0.44%
12/22/2025$0.004520$0.004650$0.004460 $0.004540$504.57K—+0.44%
12/21/2025$0.004790$0.004810$0.004430 $0.004520$653.06K—-5.64%
12/20/2025$0.004510$0.005090$0.004500 $0.004800$1.80M—+6.43%
12/19/2025$0.004270$0.004590$0.004220 $0.004520$756.63K—+5.85%
12/18/2025$0.004510$0.004640$0.004150 $0.004270$748.16K—-5.32%
12/17/2025$0.004750$0.004840$0.004420 $0.004510$724.09K—-5.05%
12/16/2025$0.004810$0.004910$0.004700 $0.004750$541.70K—-1.25%
12/15/2025$0.004940$0.005110$0.004630 $0.004800$881.87K—-2.83%
12/14/2025$0.005280$0.005290$0.004880 $0.004930$417.87K—-6.63%
12/13/2025$0.005360$0.005390$0.005220 $0.005280$327.71K—-1.49%
12/12/2025$0.005410$0.005500$0.005060 $0.005350$909.26K—-1.11%
12/11/2025$0.005560$0.005580$0.005260 $0.005410$924.05K—-2.70%
12/10/2025$0.005780$0.005840$0.005480 $0.005570$1.08M—-3.63%
12/09/2025$0.005750$0.005980$0.005550 $0.005770$1.22M—+0.35%
12/08/2025$0.005830$0.006050$0.005720 $0.005760$809.81K—-1.20%
12/07/2025$0.005880$0.006150$0.005660 $0.005830$913.60K—-0.85%
12/06/2025$0.005830$0.006040$0.005800 $0.005870$1.15M—+0.69%
12/05/2025$0.006380$0.006460$0.005670 $0.005840$2.34M—-8.46%
12/04/2025$0.006630$0.006710$0.006210 $0.006380$991.10K—-3.77%
12/03/2025$0.006400$0.006920$0.006340 $0.006620$3.27M—+3.44%
12/02/2025$0.006090$0.006500$0.005980 $0.006390$1.44M—+4.93%
12/01/2025$0.006660$0.006670$0.005910 $0.006090$2.16M—-8.56%
11/30/2025$0.006530$0.007100$0.006420 $0.006660$1.29M—+1.99%
11/29/2025$0.006750$0.006850$0.006470 $0.006520$810.49K—-3.41%
11/28/2025$0.006900$0.006960$0.006560 $0.006750$2.23M—-2.17%
11/27/2025$0.007040$0.007160$0.006840 $0.006900$1.57M—-1.99%
11/26/2025$0.007110$0.007260$0.006630 $0.007040$1.84M—-0.98%
11/25/2025$0.006980$0.007570$0.006850 $0.007100$3.34M—+1.72%
11/24/2025$0.006540$0.007300$0.006310 $0.006980$2.68M—+6.73%
11/23/2025$0.006550$0.006710$0.006430 $0.006540$1.55M—-0.15%
11/22/2025$0.006820$0.006890$0.006370 $0.006550$2.27M—-3.96%
11/21/2025$0.007330$0.007570$0.006360 $0.006820$3.52M—-6.96%
11/20/2025$0.006930$0.009450$0.006900 $0.007340$10.14M—+5.92%
11/19/2025$0.007030$0.007180$0.006490 $0.006930$1.58M—-1.42%
11/18/2025$0.006690$0.007190$0.006550 $0.007030$1.19M—+5.08%
11/17/2025$0.006870$0.007050$0.006480 $0.006700$1.51M—-2.47%
11/16/2025$0.007060$0.007160$0.006680 $0.006870$1.08M—-2.69%
11/15/2025$0.006780$0.007480$0.006780 $0.007050$1.65M—+3.98%
11/14/2025$0.007080$0.007130$0.006610 $0.006770$1.40M—-4.38%
11/13/2025$0.007520$0.007790$0.006840 $0.007090$1.74M—-5.72%
11/12/2025$0.007510$0.008140$0.007280 $0.007510$1.56M—+0.00%
11/11/2025$0.008010$0.008670$0.007450 $0.007510$2.56M—-6.24%
11/10/2025$0.007960$0.008200$0.007800 $0.008000$1.97M—+0.50%

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

All sections