Prices / Rivalz Network / Price history Rivalz Network (RIZ) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most RIZ volume. Showing the last 365 days.
Monthly returns RIZYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -24% -34% -35% +40% -12% -44% -57% +29% +106% -21% -8.0% — -81% 2025 — — -37% -30% +118% -6.8% -40% -31% -1.1% -30% +24% -70% -91%
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 11/04/2026 $0.00007688 $0.00007737 $0.00007599
$0.00007626 $890.61 $182.60K -0.81% 11/03/2026 $0.00008372 $0.00008960 $0.00007500
$0.00007688 $9.07K $184.09K -8.17% 11/02/2026 $0.00007890 $0.0001273 $0.00007396
$0.00008372 $16.82K $200.46K +6.11% 11/01/2026 $0.00008291 $0.00008466 $0.00007794
$0.00007900 $8.30K $189.16K -4.72% 10/31/2026 $0.00008227 $0.00008894 $0.00007743
$0.00008291 $9.88K $198.52K +0.78% 10/30/2026 $0.00007345 $0.00008605 $0.00007080
$0.00008227 $10.57K $196.99K +12.01% 10/29/2026 $0.00008200 $0.00008380 $0.00007251
$0.00007339 $6.79K $175.73K -10.50% 10/28/2026 $0.00009192 $0.0001033 $0.00007814
$0.00008200 $4.09K $196.34K -10.79% 10/27/2026 $0.00008413 $0.00009209 $0.00007501
$0.00009209 $3.86K $220.50K +9.46% 10/26/2026 $0.00009451 $0.00009595 $0.00007851
$0.00008423 $3.04K — -10.88% 10/25/2026 $0.00009113 $0.00009966 $0.00009041
$0.00009454 $1.55K $226.37K +3.74% 10/24/2026 $0.00009859 $0.0001048 $0.00009095
$0.00009131 $1.79K $218.64K -7.38% 10/23/2026 $0.0001186 $0.0001214 $0.00008523
$0.00009859 $3.91K $236.07K -16.89% 10/22/2026 $0.0001311 $0.0001380 $0.0001180
$0.0001186 $3.72K $284.05K -9.48% 10/21/2026 $0.0001527 $0.0001740 $0.0001204
$0.0001313 $22.93K $314.44K -14.00% 10/20/2026 $0.0002047 $0.0002327 $0.0001430
$0.0001527 $36.21K $365.63K -25.41% 10/19/2026 $0.0002359 $0.0002440 $0.0002027
$0.0002047 $24.57K $490.22K -13.20% 10/18/2026 $0.0002412 $0.0003200 $0.0002171
$0.0002359 $48.44K $564.78K -2.19% 10/17/2026 $0.0002598 $0.0002736 $0.0002170
$0.0002412 $18.39K $577.45K -7.17% 10/16/2026 $0.0002245 $0.0003458 $0.0002187
$0.0002592 $74.60K $620.57K +15.46% 10/15/2026 $0.0002510 $0.0002538 $0.0002218
$0.0002245 $9.45K $537.46K -10.57% 10/14/2026 $0.0002641 $0.0003000 $0.0002300
$0.0002514 $14.91K $601.89K -4.83% 10/13/2026 $0.0002444 $0.0003400 $0.0002067
$0.0002647 $26.69K $633.71K +8.30% 10/12/2026 $0.0002373 $0.0002559 $0.0002001
$0.0002444 $26.44K $585.13K +2.98% 10/11/2026 $0.0002049 $0.0003811 $0.0001963
$0.0002377 $39.05K $569.09K +16.01% 10/10/2026 $0.0001966 $0.0002067 $0.0001816
$0.0002066 $11.13K $494.72K +5.09% 10/09/2026 $0.0001873 $0.0002162 $0.0001735
$0.0001966 $15.54K $470.77K +4.99% 10/08/2026 $0.0002096 $0.0002729 $0.0001397
$0.0001877 $28.54K $449.32K -10.47% 10/07/2026 $0.0001878 $0.0002600 $0.0001775
$0.0002093 $18.42K — +11.43% 10/06/2026 $0.0001622 $0.0001899 $0.0001558
$0.0001879 $20.79K — +15.86% 10/05/2026 $0.0001452 $0.0002576 $0.0001314
$0.0001622 $28.57K — +11.68% 10/04/2026 $0.0001267 $0.0002000 $0.0001176
$0.0001452 $29.73K — +14.65% 10/03/2026 $0.0001160 $0.0001560 $0.0001160
$0.0001267 $25.78K — +9.28% 10/02/2026 $0.0001224 $0.0001500 $0.0001100
$0.0001158 $10.74K — -5.42% 10/01/2026 $0.0001052 $0.0001295 $0.00009600
$0.0001232 $11.48K — +17.08% 09/30/2026 $0.0001031 $0.0001067 $0.00009494
$0.0001054 $11.82K — +2.19% 09/29/2026 $0.0001060 $0.0001212 $0.00009791
$0.0001032 $10.12K — -2.68% 09/28/2026 $0.0001088 $0.0001649 $0.0001050
$0.0001058 $24.72K — -2.69% 09/27/2026 $0.0001004 $0.0001139 $0.00009210
$0.0001090 $9.00K — +8.58% 09/26/2026 $0.00008536 $0.0001144 $0.00008500
$0.0001005 $12.78K — +17.77% 09/25/2026 $0.00008762 $0.00009035 $0.00008372
$0.00008548 $7.66K — -2.44% 09/24/2026 $0.00008824 $0.00008879 $0.00008240
$0.00008769 $7.09K — -0.62% 09/23/2026 $0.00008433 $0.00009714 $0.00008250
$0.00008836 $8.44K — +4.78% 09/22/2026 $0.00007622 $0.00008611 $0.00007145
$0.00008421 $9.40K — +10.48% 09/21/2026 $0.00008180 $0.00008576 $0.00007122
$0.00007634 $11.92K — -6.67% 09/20/2026 $0.00009090 $0.00009229 $0.00008139
$0.00008181 $8.01K — -10.00% 09/19/2026 $0.00008694 $0.00009481 $0.00008356
$0.00009076 $7.99K — +4.39% 09/18/2026 $0.00009696 $0.00009865 $0.00008125
$0.00008681 $10.03K — -10.47% 09/17/2026 $0.0001116 $0.0001342 $0.00008619
$0.00009696 $17.09K — -13.15% 09/16/2026 $0.00008343 $0.0001188 $0.00007999
$0.0001118 $13.35K — +33.99% 09/15/2026 $0.00009091 $0.0001045 $0.00008209
$0.00008343 $11.48K — -8.23% 09/14/2026 $0.00007532 $0.00009515 $0.00007479
$0.00009091 $13.19K — +20.70% 09/13/2026 $0.00007408 $0.00008432 $0.00007406
$0.00007544 $8.57K — +1.84% 09/12/2026 $0.00009303 $0.00009423 $0.00007282
$0.00007382 $8.74K — -20.65% 09/11/2026 $0.00007766 $0.00009334 $0.00007742
$0.00009303 $10.24K — +19.79% 09/10/2026 $0.00007694 $0.00007930 $0.00007148
$0.00007770 $8.32K — +0.99% 09/09/2026 $0.00007698 $0.00008010 $0.00007414
$0.00007706 $7.36K — +0.10% 09/08/2026 $0.00008054 $0.00008202 $0.00007344
$0.00007687 $9.05K — -4.56% 09/07/2026 $0.00007369 $0.00008218 $0.00007289
$0.00008073 $7.98K — +9.55% 09/06/2026 $0.00006864 $0.00008176 $0.00006668
$0.00007380 $10.50K — +7.52% 09/05/2026 $0.00006449 $0.00009900 $0.00006344
$0.00006864 $29.64K — +6.44% 09/04/2026 $0.00007743 $0.00008395 $0.00006314
$0.00006445 $9.96K — -16.76% 09/03/2026 $0.00007389 $0.00008701 $0.00006934
$0.00007743 $14.02K — +4.79% 09/02/2026 $0.00006345 $0.00008800 $0.00006286
$0.00007398 $16.65K — +16.60% 09/01/2026 $0.00005117 $0.00009185 $0.00005114
$0.00006351 $23.17K — +24.12% 08/31/2026 $0.00005199 $0.00005521 $0.00004995
$0.00005120 $10.90K — -1.52% 08/30/2026 $0.00005612 $0.00006363 $0.00005137
$0.00005199 $12.48K — -7.36% 08/29/2026 $0.00005884 $0.00006750 $0.00004524
$0.00005612 $16.33K — -4.62% 08/28/2026 $0.00006913 $0.0001200 $0.00005716
$0.00005948 $29.52K — -13.96% 08/27/2026 $0.00005165 $0.00009999 $0.00005165
$0.00006920 $15.79K — +33.98% 08/26/2026 $0.00005694 $0.00007190 $0.00005021
$0.00005201 $18.25K — -8.66% 08/25/2026 $0.00004284 $0.00007932 $0.00004060
$0.00005777 $26.14K — +34.85% 08/24/2026 $0.00004394 $0.00004426 $0.00004258
$0.00004284 $9.23K — -2.50% 08/23/2026 $0.00004830 $0.00005016 $0.00003873
$0.00004394 $10.68K — -9.03% 08/22/2026 $0.00004756 $0.00006436 $0.00004564
$0.00004838 $11.43K — +1.72% 08/21/2026 $0.00003929 $0.00005365 $0.00003841
$0.00005100 $11.11K — +29.80% 08/20/2026 $0.00003691 $0.00004358 $0.00003632
$0.00003929 $10.63K — +6.45% 08/19/2026 $0.00004159 $0.00004328 $0.00003426
$0.00003695 $14.96K — -11.16% 08/18/2026 $0.00004320 $0.00008650 $0.00003450
$0.00004160 $39.66K — -3.70% 08/17/2026 $0.00004379 $0.00004564 $0.00004256
$0.00004320 $9.31K — -1.35% 08/16/2026 $0.00004593 $0.00004597 $0.00004360
$0.00004379 $7.77K — -4.66% 08/15/2026 $0.00004820 $0.00004861 $0.00004545
$0.00004593 $9.98K — -4.71% 08/14/2026 $0.00004837 $0.00004987 $0.00004810
$0.00004820 $6.22K — -0.35% 08/13/2026 $0.00005100 $0.00005123 $0.00004830
$0.00004837 $3.88K — -5.16% 08/12/2026 $0.00005712 $0.00005727 $0.00005080
$0.00005096 $12.02K — -10.78% 08/11/2026 $0.00004553 $0.00006000 $0.00004544
$0.00005711 $14.68K — +25.43% 08/10/2026 $0.00004343 $0.00005199 $0.00004170
$0.00004553 $8.81K — +4.84% 08/09/2026 $0.00004014 $0.00004367 $0.00003960
$0.00004343 $4.12K — +8.20% 08/08/2026 $0.00003822 $0.00004124 $0.00003820
$0.00004018 $3.36K — +5.13% 08/07/2026 $0.00003915 $0.00003921 $0.00003786
$0.00003818 $3.69K — -2.48% 08/06/2026 $0.00003778 $0.00003915 $0.00003778
$0.00003915 $1.81K — +3.63% 08/05/2026 $0.00003708 $0.00003796 $0.00003692
$0.00003779 $2.00K — +1.91% 08/04/2026 $0.00003774 $0.00003826 $0.00003702
$0.00003710 $1.89K — -1.70% 08/03/2026 $0.00003670 $0.00004083 $0.00003420
$0.00003776 $5.53K — +2.89% 08/02/2026 $0.00003932 $0.00003939 $0.00003668
$0.00003672 $4.19K — -6.61% 08/01/2026 $0.00003964 $0.00004090 $0.00003855
$0.00003932 $4.62K — -0.81% 07/31/2026 $0.00003651 $0.00003970 $0.00003364
$0.00003969 $4.81K — +8.71% 07/30/2026 $0.00003650 $0.00003841 $0.00003592
$0.00003656 $10.40K — +0.16% 07/29/2026 $0.00003870 $0.00003886 $0.00003557
$0.00003653 $13.13K — -5.61% 07/28/2026 $0.00003971 $0.00004052 $0.00003666
$0.00003870 $13.64K — -2.54% 07/27/2026 $0.00004685 $0.00005769 $0.00003260
$0.00003971 $27.47K — -15.24% 07/26/2026 $0.00004470 $0.00004700 $0.00004435
$0.00004685 $11.72K — +4.81% 07/25/2026 $0.00004199 $0.00004643 $0.00004199
$0.00004470 $12.11K — +6.45% 07/24/2026 $0.00004647 $0.00004666 $0.00003834
$0.00004199 $13.52K — -9.64% 07/23/2026 $0.00003998 $0.00004711 $0.00003946
$0.00004650 $14.15K — +16.31% 07/22/2026 $0.00004963 $0.00004988 $0.00003469
$0.00004005 $18.92K — -19.30% 07/21/2026 $0.00004768 $0.00005092 $0.00004393
$0.00004966 $17.02K — +4.15% 07/20/2026 $0.00005332 $0.00006410 $0.00004538
$0.00004775 $17.01K — -10.45% 07/19/2026 $0.00004551 $0.00005343 $0.00004549
$0.00005333 $12.47K — +17.18% 07/18/2026 $0.00004347 $0.00004668 $0.00004311
$0.00004551 $11.00K — +4.69% 07/17/2026 $0.00004733 $0.00005190 $0.00004267
$0.00004345 $13.54K — -8.20% 07/16/2026 $0.00004208 $0.00004838 $0.00004091
$0.00004729 $12.99K — +12.38% 07/15/2026 $0.00004210 $0.00004230 $0.00003930
$0.00004210 $10.53K — +0.00% 07/14/2026 $0.00005030 $0.00005120 $0.00004070
$0.00004220 $9.18K — -16.10% 07/13/2026 $0.00005410 $0.00005610 $0.00005020
$0.00005030 $4.65K — -7.02% 07/12/2026 $0.00005810 $0.00005810 $0.00005380
$0.00005390 $768.87 — -7.23% 07/11/2026 $0.00005990 $0.00006080 $0.00005810
$0.00005820 $832.55 — -2.84% 07/10/2026 $0.00005510 $0.00005990 $0.00005460
$0.00005990 $796.54 — +8.71% 07/09/2026 $0.00006570 $0.00009990 $0.00005470
$0.00005520 $8.75K — -15.98% 07/08/2026 $0.00006860 $0.0001730 $0.00006600
$0.00006600 $26.25K — -3.79% 07/07/2026 $0.00007280 $0.00007700 $0.00006720
$0.00006860 $4.20K — -5.77% 07/06/2026 $0.00007590 $0.00007700 $0.00007230
$0.00007260 $3.53K — -4.35% 07/05/2026 $0.00007490 $0.00007610 $0.00007340
$0.00007590 $3.40K — +1.34% 07/04/2026 $0.00007490 $0.00007570 $0.00007440
$0.00007510 $3.30K — +0.27% 07/03/2026 $0.00007550 $0.00007660 $0.00007310
$0.00007490 $4.71K — -0.79% 07/02/2026 $0.00007770 $0.00007870 $0.00007470
$0.00007540 $3.99K — -2.96% 07/01/2026 $0.00009290 $0.00009340 $0.00007640
$0.00007770 $4.07K — -16.36% 06/30/2026 $0.00009750 $0.00009850 $0.00009060
$0.00009300 $4.02K — -4.62% 06/29/2026 $0.00009160 $0.00009790 $0.00008690
$0.00009740 $4.11K — +6.33% 06/28/2026 $0.00009700 $0.0001006 $0.00008700
$0.00009160 $4.81K — -5.57% 06/27/2026 $0.00009830 $0.0001004 $0.00009660
$0.00009700 $3.42K — -1.32% 06/26/2026 $0.0001001 $0.0001013 $0.00009730
$0.00009830 $4.57K — -1.80% 06/25/2026 $0.00009970 $0.0001004 $0.00009760
$0.0001003 $2.09K — +0.60% 06/24/2026 $0.0001064 $0.0001074 $0.00009870
$0.00009980 $3.68K — -6.20% 06/23/2026 $0.0001240 $0.0001261 $0.0001021
$0.0001065 $7.48K — -14.11% 06/22/2026 $0.0001239 $0.0001245 $0.0001173
$0.0001240 $4.43K — +0.08% 06/21/2026 $0.0001327 $0.0001372 $0.0001197
$0.0001240 $4.22K — -6.56% 06/20/2026 $0.0001348 $0.0001356 $0.0001300
$0.0001326 $3.86K — -1.63% 06/19/2026 $0.0001376 $0.0001432 $0.0001324
$0.0001350 $5.29K — -1.89% 06/18/2026 $0.0001146 $0.0001472 $0.0001131
$0.0001376 $10.89K — +20.07% 06/17/2026 $0.0001195 $0.0001212 $0.0001100
$0.0001146 $5.07K — -4.10% 06/16/2026 $0.0001241 $0.0001243 $0.0001130
$0.0001195 $5.39K — -3.71% 06/15/2026 $0.0001284 $0.0001298 $0.0001172
$0.0001240 $5.65K — -3.43% 06/14/2026 $0.0001334 $0.0001349 $0.0001280
$0.0001282 $4.85K — -3.90% 06/13/2026 $0.0001370 $0.0001385 $0.0001326
$0.0001333 $4.06K — -2.70% 06/12/2026 $0.0001339 $0.0001475 $0.0001311
$0.0001369 $6.43K — +2.24% 06/11/2026 $0.0001367 $0.0001400 $0.0001241
$0.0001339 $3.58K — -2.05% 06/10/2026 $0.0001416 $0.0001441 $0.0001340
$0.0001348 $1.23K — -4.80% 06/09/2026 $0.0001437 $0.0001460 $0.0001396
$0.0001396 $965.97 — -2.85% 06/08/2026 $0.0001419 $0.0001525 $0.0001418
$0.0001425 $1.40K — +0.42% 06/07/2026 $0.0001570 $0.0001573 $0.0001415
$0.0001418 $4.62K — -9.68% 06/06/2026 $0.0001481 $0.0001570 $0.0001339
$0.0001570 $4.04K — +6.01% 06/05/2026 $0.0001733 $0.0001734 $0.0001445
$0.0001481 $2.94K — -14.54% 06/04/2026 $0.0001767 $0.0001769 $0.0001716
$0.0001733 $3.33K — -1.92% 06/03/2026 $0.0001843 $0.0001848 $0.0001765
$0.0001766 $7.23K — -4.18% 06/02/2026 $0.0001761 $0.0001990 $0.0001634
$0.0001846 $15.42K — +4.83% 06/01/2026 $0.0001650 $0.0001970 $0.0001644
$0.0001759 $24.16K — +6.61% 05/31/2026 $0.0001699 $0.0001715 $0.0001614
$0.0001650 $9.23K — -2.88% 05/30/2026 $0.0001693 $0.0001780 $0.0001673
$0.0001699 $10.11K — +0.35% 05/29/2026 $0.0001965 $0.0002074 $0.0001685
$0.0001693 $19.45K — -13.84% 05/28/2026 $0.0001639 $0.0002150 $0.0001588
$0.0001967 $36.98K — +20.01% 05/27/2026 $0.0001560 $0.0001680 $0.0001560
$0.0001637 $17.78K — +4.94% 05/26/2026 $0.0001719 $0.0001749 $0.0001528
$0.0001560 $18.19K — -9.25% 05/25/2026 $0.0001840 $0.0002065 $0.0001712
$0.0001722 $25.07K — -6.41% 05/24/2026 $0.0001415 $0.0002256 $0.0001411
$0.0001839 $96.20K — +29.96% 05/23/2026 $0.0001437 $0.0001475 $0.0001364
$0.0001413 $12.50K — -1.67% 05/22/2026 $0.0001552 $0.0001569 $0.0001405
$0.0001439 $23.04K — -7.28% 05/21/2026 $0.0001746 $0.0001760 $0.0001512
$0.0001552 $12.78K — -11.11% 05/20/2026 $0.0001794 $0.0001935 $0.0001742
$0.0001748 $12.47K — -2.56% 05/19/2026 $0.0001979 $0.0002085 $0.0001786
$0.0001797 $14.57K — -9.20% 05/18/2026 $0.0002277 $0.0002320 $0.0001973
$0.0001976 $9.80K — -13.22% 05/17/2026 $0.0002307 $0.0002614 $0.0002245
$0.0002277 $18.52K — -1.30% 05/16/2026 $0.0002162 $0.0002320 $0.0002154
$0.0002306 $10.71K — +6.66% 05/15/2026 $0.0002405 $0.0002460 $0.0002122
$0.0002155 $9.59K — -10.40% 05/14/2026 $0.0002171 $0.0002430 $0.0002143
$0.0002405 $10.63K — +10.78% 05/13/2026 $0.0002520 $0.0002613 $0.0002144
$0.0002180 $11.58K — -13.49% 05/12/2026 $0.0002409 $0.0002600 $0.0002297
$0.0002537 $13.06K — +5.31% 05/11/2026 $0.0002208 $0.0002440 $0.0002137
$0.0002404 $12.50K — +8.88% 05/10/2026 $0.0002487 $0.0002494 $0.0001970
$0.0002205 $13.55K — -11.34% 05/09/2026 $0.0001785 $0.0002594 $0.0001730
$0.0002499 $14.27K — +40.00% 05/08/2026 $0.0002357 $0.0002431 $0.0001761
$0.0001762 $15.80K — -25.24% 05/07/2026 $0.0001840 $0.0002515 $0.0001721
$0.0002357 $17.21K — +28.10% 05/06/2026 $0.0001717 $0.0001842 $0.0001635
$0.0001838 $13.27K — +7.05% 05/05/2026 $0.0001551 $0.0002750 $0.0001535
$0.0001717 $57.84K — +10.70% 05/04/2026 $0.0001631 $0.0001698 $0.0001405
$0.0001548 $20.51K — -5.09% 05/03/2026 $0.0001646 $0.0001821 $0.0001620
$0.0001628 $13.56K — -1.09% 05/02/2026 $0.0001718 $0.0001767 $0.0001559
$0.0001649 $14.73K — -4.02% 05/01/2026 $0.0001878 $0.0001892 $0.0001708
$0.0001719 $8.97K — -8.47% 04/30/2026 $0.0002094 $0.0002113 $0.0001831
$0.0001876 $12.43K — -10.41% 04/29/2026 $0.0002224 $0.0002445 $0.0002000
$0.0002097 $19.30K — -5.71% 04/28/2026 $0.0002331 $0.0003000 $0.0002172
$0.0002224 $46.85K — -4.59% 04/27/2026 $0.0002055 $0.0002662 $0.0002055
$0.0002331 $12.86K — +13.43% 04/26/2026 $0.0001694 $0.0004463 $0.0001678
$0.0002055 $22.78K — +21.31% 04/25/2026 $0.0001458 $0.0002120 $0.0001378
$0.0001700 $22.55K — +16.60% 04/24/2026 $0.0001235 $0.0001552 $0.0001232
$0.0001458 $5.40K — +18.06% 04/23/2026 $0.0001220 $0.0001273 $0.0001173
$0.0001235 $3.15K — +1.23% 04/22/2026 $0.0001193 $0.0001264 $0.0001191
$0.0001219 $4.66K — +2.18% 04/21/2026 $0.0001235 $0.0001691 $0.0001184
$0.0001192 $13.21K — -3.48% 04/20/2026 $0.0001350 $0.0001382 $0.0001234
$0.0001234 $5.98K — -8.59% 04/19/2026 $0.0001342 $0.0001499 $0.0001331
$0.0001350 $6.38K — +0.60% 04/18/2026 $0.0001306 $0.0001391 $0.0001279
$0.0001342 $5.69K — +2.76% 04/17/2026 $0.0001304 $0.0001341 $0.0001123
$0.0001306 $10.26K — +0.15% 04/16/2026 $0.0001264 $0.0002178 $0.0001231
$0.0001305 $35.47K — +3.24% 04/15/2026 $0.0001300 $0.0001320 $0.0001263
$0.0001264 $2.71K — -2.77% 04/14/2026 $0.0001361 $0.0001375 $0.0001299
$0.0001299 $3.38K — -4.56% 04/13/2026 $0.0001345 $0.0001396 $0.0001326
$0.0001361 $3.08K — +1.19% 04/12/2026 $0.0001336 $0.0001367 $0.0001316
$0.0001347 $2.84K — +0.82% 04/11/2026 $0.0001326 $0.0001342 $0.0001302
$0.0001336 $2.92K — +0.75% 04/10/2026 $0.0001341 $0.0001347 $0.0001297
$0.0001327 $2.75K — -1.04% 04/09/2026 $0.0001296 $0.0001817 $0.0001279
$0.0001339 $12.77K — +3.32% 04/08/2026 $0.0001239 $0.0001309 $0.0001234
$0.0001294 $4.67K — +4.44% 04/07/2026 $0.0001241 $0.0001246 $0.0001208
$0.0001241 $4.10K — +0.00% 04/06/2026 $0.0001287 $0.0001303 $0.0001232
$0.0001241 $4.31K — -3.57% 04/05/2026 $0.0001271 $0.0001290 $0.0001250
$0.0001286 $3.81K — +1.18% 04/04/2026 $0.0001253 $0.0001276 $0.0001250
$0.0001273 $4.23K — +1.60% 04/03/2026 $0.0001288 $0.0001303 $0.0001250
$0.0001253 $6.68K — -2.72% 04/02/2026 $0.0001298 $0.0001311 $0.0001272
$0.0001289 $6.53K — -0.69% 04/01/2026 $0.0001342 $0.0001345 $0.0001271
$0.0001297 $28.52K — -3.35% 03/31/2026 $0.0001489 $0.0001492 $0.0001332
$0.0001341 $19.22K — -9.94% 03/30/2026 $0.0001483 $0.0001565 $0.0001466
$0.0001488 $6.77K — +0.34% 03/29/2026 $0.0001510 $0.0001510 $0.0001458
$0.0001481 $20.77K — -1.92% 03/28/2026 $0.0001598 $0.0001600 $0.0001505
$0.0001505 $17.72K — -5.82% 03/27/2026 $0.0001731 $0.0001731 $0.0001599
$0.0001599 $3.75K — -7.63% 03/26/2026 $0.0001799 $0.0001799 $0.0001729
$0.0001729 $3.32K — -3.89% 03/25/2026 $0.0001824 $0.0001837 $0.0001793
$0.0001799 $4.17K — -1.37% 03/24/2026 $0.0001866 $0.0001868 $0.0001800
$0.0001824 $3.67K — -2.25% 03/23/2026 $0.0001956 $0.0001959 $0.0001797
$0.0001864 $4.43K — -4.70% 03/22/2026 $0.0001983 $0.0001988 $0.0001950
$0.0001958 $6.06K — -1.26% 03/21/2026 $0.0001986 $0.0001994 $0.0001959
$0.0001985 $6.69K — -0.05% 03/20/2026 $0.0002022 $0.0002029 $0.0001960
$0.0001986 $7.67K — -1.78% 03/19/2026 $0.0002078 $0.0002084 $0.0001979
$0.0002020 $7.26K — -2.79% 03/18/2026 $0.0002069 $0.0002194 $0.0002043
$0.0002077 $9.23K — +0.39% 03/17/2026 $0.0002045 $0.0002082 $0.0001986
$0.0002070 $7.95K — +1.22% 03/16/2026 $0.0002062 $0.0002087 $0.0002017
$0.0002049 $8.50K — -0.63% 03/15/2026 $0.0002119 $0.0002127 $0.0002049
$0.0002065 $7.94K — -2.55% 03/14/2026 $0.0002114 $0.0002130 $0.0002095
$0.0002118 $7.49K — +0.19% 03/13/2026 $0.0002145 $0.0002146 $0.0002093
$0.0002111 $7.46K — -1.59% 03/12/2026 $0.0002082 $0.0002159 $0.0002063
$0.0002145 $7.64K — +3.03% 03/11/2026 $0.0002068 $0.0002089 $0.0002054
$0.0002081 $7.27K — +0.63% 03/10/2026 $0.0002032 $0.0002110 $0.0002018
$0.0002071 $9.50K — +1.92% 03/09/2026 $0.0002062 $0.0002100 $0.0002023
$0.0002029 $10.54K — -1.60% 03/08/2026 $0.0002200 $0.0002208 $0.0002051
$0.0002062 $10.53K — -6.27% 03/07/2026 $0.0002145 $0.0002209 $0.0002118
$0.0002204 $11.60K — +2.75% 03/06/2026 $0.0002414 $0.0002741 $0.0002142
$0.0002147 $15.24K — -11.06% 03/05/2026 $0.0002060 $0.0002528 $0.0002048
$0.0002406 $19.36K — +16.80% 03/04/2026 $0.0001987 $0.0002086 $0.0001951
$0.0002063 $10.93K — +3.82% 03/03/2026 $0.0002051 $0.0002075 $0.0001938
$0.0001988 $23.25K — -3.07% 03/02/2026 $0.0002040 $0.0002067 $0.0001996
$0.0002056 $19.76K — +0.78% 03/01/2026 $0.0002073 $0.0002075 $0.0001983
$0.0002031 $13.00K — -2.03% 02/28/2026 $0.0002056 $0.0002076 $0.0001961
$0.0002072 $11.67K — +0.78% 02/27/2026 $0.0002092 $0.0002118 $0.0002055
$0.0002057 $11.58K — -1.67% 02/26/2026 $0.0002082 $0.0002118 $0.0002064
$0.0002092 $10.91K $500.92K +0.48% 02/25/2026 $0.0002174 $0.0002226 $0.0002069
$0.0002080 $11.33K — -4.32% 02/24/2026 $0.0002082 $0.0002231 $0.0002032
$0.0002170 $11.02K — +4.23% 02/23/2026 $0.0002146 $0.0002195 $0.0002028
$0.0002084 $12.39K — -2.89% 02/22/2026 $0.0002267 $0.0002272 $0.0002125
$0.0002147 $10.24K — -5.29% 02/21/2026 $0.0002251 $0.0002328 $0.0002228
$0.0002271 $10.63K — +0.89% 02/20/2026 $0.0002209 $0.0002251 $0.0002160
$0.0002251 $10.14K — +1.90% 02/19/2026 $0.0002185 $0.0002249 $0.0002173
$0.0002205 $10.07K — +0.92% 02/18/2026 $0.0002291 $0.0002309 $0.0002175
$0.0002181 $10.31K — -4.80% 02/17/2026 $0.0002443 $0.0002451 $0.0002287
$0.0002287 $10.32K — -6.39% 02/16/2026 $0.0002391 $0.0002495 $0.0002381
$0.0002443 $10.56K — +2.17% 02/15/2026 $0.0002449 $0.0002461 $0.0002353
$0.0002395 $11.13K — -2.20% 02/14/2026 $0.0002451 $0.0002512 $0.0002430
$0.0002445 $11.38K — -0.24% 02/13/2026 $0.0002367 $0.0002658 $0.0002320
$0.0002463 $16.05K — +4.06% 02/12/2026 $0.0002447 $0.0002528 $0.0002349
$0.0002357 $11.28K — -3.68% 02/11/2026 $0.0002912 $0.0002932 $0.0002428
$0.0002451 $12.00K — -15.83% 02/10/2026 $0.0002754 $0.0003444 $0.0002706
$0.0002906 $22.18K — +5.52% 02/09/2026 $0.0002061 $0.0002915 $0.0002025
$0.0002759 $13.56K — +33.87% 02/08/2026 $0.0002080 $0.0002099 $0.0001999
$0.0002063 $10.70K — -0.82% 02/07/2026 $0.0002193 $0.0002217 $0.0002035
$0.0002080 $11.36K — -5.15% 02/06/2026 $0.0002249 $0.0002270 $0.0002134
$0.0002198 $10.35K — -2.27% 02/05/2026 $0.0002640 $0.0002668 $0.0002216
$0.0002256 $10.78K — -14.55% 02/04/2026 $0.0002830 $0.0002848 $0.0002625
$0.0002648 $11.75K — -6.43% 02/03/2026 $0.0003172 $0.0003174 $0.0002816
$0.0002832 $10.47K — -10.72% 02/02/2026 $0.0003103 $0.0003222 $0.0003101
$0.0003170 $9.96K — +2.16% 02/01/2026 $0.0003139 $0.0003194 $0.0003103
$0.0003109 $10.25K — -0.96% 01/31/2026 $0.0003148 $0.0003168 $0.0003040
$0.0003133 $12.09K — -0.48% 01/30/2026 $0.0003253 $0.0003301 $0.0003098
$0.0003150 $11.15K — -3.17% 01/29/2026 $0.0003108 $0.0003253 $0.0003055
$0.0003253 $10.72K — +4.67% 01/28/2026 $0.0003103 $0.0003120 $0.0003083
$0.0003106 $9.71K — +0.10% 01/27/2026 $0.0003127 $0.0003155 $0.0003067
$0.0003098 $9.56K — -0.93% 01/26/2026 $0.0003191 $0.0003209 $0.0003019
$0.0003126 $9.91K — -2.04% 01/25/2026 $0.0003191 $0.0003825 $0.0003108
$0.0003185 $29.47K — -0.19% 01/24/2026 $0.0003178 $0.0003231 $0.0003159
$0.0003187 $9.99K — +0.28% 01/23/2026 $0.0003119 $0.0003220 $0.0003117
$0.0003180 $9.97K — +1.96% 01/22/2026 $0.0003284 $0.0003286 $0.0003110
$0.0003124 $2.42K — -4.87% 01/21/2026 $0.0003409 $0.0004000 $0.0003244
$0.0003286 $13.69K — -3.61% 01/20/2026 $0.0003290 $0.0003600 $0.0003290
$0.0003405 $7.53K — +3.50% 01/19/2026 $0.0003390 $0.0003410 $0.0003260
$0.0003290 $3.72K — -2.95% 01/18/2026 $0.0003420 $0.0003470 $0.0003300
$0.0003350 $4.13K — -2.05% 01/17/2026 $0.0003470 $0.0003520 $0.0003380
$0.0003460 $7.08K — -0.29% 01/16/2026 $0.0003610 $0.0003700 $0.0003450
$0.0003470 $8.87K — -3.88% 01/15/2026 $0.0003730 $0.0003750 $0.0003610
$0.0003630 $6.00K — -2.68% 01/14/2026 $0.0003650 $0.0003790 $0.0003650
$0.0003740 $5.35K — +2.47% 01/13/2026 $0.0003690 $0.0003730 $0.0003640
$0.0003660 $2.42K — -0.81% 01/12/2026 $0.0003700 $0.0003850 $0.0003680
$0.0003690 $4.50K — -0.27% 01/11/2026 $0.0003800 $0.0003830 $0.0003650
$0.0003700 $9.32K — -2.63% 01/10/2026 $0.0003880 $0.0003990 $0.0003800
$0.0003810 $9.09K — -1.80% 01/09/2026 $0.0004010 $0.0004030 $0.0003840
$0.0003870 $8.63K — -3.49% 01/08/2026 $0.0004180 $0.0004210 $0.0003830
$0.0004010 $14.51K — -4.07% 01/07/2026 $0.0004510 $0.0004540 $0.0004050
$0.0004170 $4.58K — -7.54% 01/06/2026 $0.0004080 $0.0004680 $0.0004000
$0.0004530 $8.85K — +11.03% 01/05/2026 $0.0004120 $0.0004240 $0.0003920
$0.0004080 $8.29K — -0.97% 01/04/2026 $0.0004150 $0.0004260 $0.0004010
$0.0004100 $12.81K — -1.20% 01/03/2026 $0.0003990 $0.0004170 $0.0003860
$0.0004150 $6.41K — +4.01% 01/02/2026 $0.0003980 $0.0004120 $0.0003970
$0.0003990 $1.70K — +0.25% 01/01/2026 $0.0004110 $0.0004130 $0.0003910
$0.0003970 $4.28K — -3.41% 12/31/2025 $0.0004070 $0.0004270 $0.0003930
$0.0004100 $9.26K — +0.74% 12/30/2025 $0.0004170 $0.0004500 $0.0004060
$0.0004060 $12.25K — -2.64% 12/29/2025 $0.0005580 $0.0005610 $0.0003770
$0.0004190 $39.43K — -24.91% 12/28/2025 $0.0005740 $0.0005800 $0.0005530
$0.0005600 $10.66K — -2.44% 12/27/2025 $0.0005670 $0.0005990 $0.0005560
$0.0005740 $12.01K — +1.23% 12/26/2025 $0.0005570 $0.0005760 $0.0005550
$0.0005670 $6.37K — +1.80% 12/25/2025 $0.0005660 $0.0005750 $0.0005550
$0.0005560 $8.14K — -1.77% 12/24/2025 $0.0005680 $0.0005960 $0.0005550
$0.0005710 $14.65K — +0.53% 12/23/2025 $0.0006790 $0.0006890 $0.0005410
$0.0005680 $19.22K — -16.35% 12/22/2025 $0.0007750 $0.0007870 $0.0006760
$0.0006810 $15.42K — -12.13% 12/21/2025 $0.0007890 $0.0008040 $0.0007490
$0.0007750 $14.39K — -1.77% 12/20/2025 $0.0008090 $0.0008110 $0.0007740
$0.0007910 $11.14K — -2.22% 12/19/2025 $0.0008050 $0.0008140 $0.0007690
$0.0008090 $13.32K — +0.50% 12/18/2025 $0.0008050 $0.0008150 $0.0007740
$0.0008030 $13.56K — -0.25% 12/17/2025 $0.0008160 $0.0008220 $0.0007910
$0.0008050 $15.60K — -1.35% 12/16/2025 $0.0008880 $0.0008900 $0.0007680
$0.0008150 $16.01K — -8.22% 12/15/2025 $0.0008970 $0.0009470 $0.0008760
$0.0008890 $18.91K — -0.89% 12/14/2025 $0.0009270 $0.0009580 $0.0008840
$0.0008980 $14.09K — -3.13% 12/13/2025 $0.0009340 $0.0009600 $0.0009210
$0.0009260 $15.59K — -0.86% 12/12/2025 $0.0009830 $0.0009910 $0.0009300
$0.0009350 $10.22K — -4.88% 12/11/2025 $0.001063 $0.001070 $0.0009550
$0.0009820 $14.90K — -7.62% 12/10/2025 $0.001057 $0.001083 $0.001041
$0.001063 $15.74K — +0.57% 12/09/2025 $0.001092 $0.001096 $0.001023
$0.001056 $17.41K — -3.30% 12/08/2025 $0.001207 $0.001207 $0.001085
$0.001091 $15.99K — -9.61% 12/07/2025 $0.001134 $0.001213 $0.001133
$0.001204 $15.38K — +6.17% 12/06/2025 $0.001145 $0.001155 $0.001111
$0.001136 $16.76K — -0.79% 12/05/2025 $0.001127 $0.001165 $0.001102
$0.001141 $15.84K — +1.24% 12/04/2025 $0.001183 $0.001205 $0.001121
$0.001131 $7.74K — -4.40% 12/03/2025 $0.001268 $0.001272 $0.001167
$0.001186 $7.03K — -6.47% 12/02/2025 $0.001249 $0.001274 $0.001209
$0.001266 $8.77K — +1.36% 12/01/2025 $0.001359 $0.001361 $0.001218
$0.001249 $8.34K — -8.09% 11/30/2025 $0.001387 $0.001419 $0.001291
$0.001367 $9.04K — -1.44% 11/29/2025 $0.001428 $0.001454 $0.001319
$0.001379 $7.61K — -3.43% 11/28/2025 $0.001455 $0.001466 $0.001409
$0.001428 $5.69K — -1.86% 11/27/2025 $0.001481 $0.001487 $0.001440
$0.001455 $3.81K — -1.76% 11/26/2025 $0.001512 $0.001521 $0.001480
$0.001481 $3.12K — -2.05% 11/25/2025 $0.001507 $0.001513 $0.001429
$0.001513 $8.58K — +0.40% 11/24/2025 $0.001486 $0.001517 $0.001422
$0.001507 $12.30K — +1.41% 11/23/2025 $0.001491 $0.001520 $0.001480
$0.001486 $18.32K — -0.34% 11/22/2025 $0.001419 $0.001493 $0.001383
$0.001491 $18.53K — +5.07% 11/21/2025 $0.001507 $0.001529 $0.001394
$0.001418 $18.24K — -5.91% 11/20/2025 $0.001440 $0.001510 $0.001440
$0.001506 $10.36K — +4.58% 11/19/2025 $0.001430 $0.001440 $0.001426
$0.001440 $1.52K — +0.70% 11/18/2025 $0.001466 $0.001468 $0.001393
$0.001431 $7.16K — -2.39% 11/17/2025 $0.001482 $0.001490 $0.001462
$0.001466 $13.51K — -1.08% 11/16/2025 $0.001510 $0.001530 $0.001469
$0.001482 $15.96K — -1.85% 11/15/2025 $0.001509 $0.001528 $0.001499
$0.001510 $12.60K — +0.07% 11/14/2025 $0.001571 $0.001579 $0.001504
$0.001509 $17.87K — -3.95% 11/13/2025 $0.001611 $0.001631 $0.001557
$0.001571 $16.94K — -2.48% 11/12/2025 $0.001582 $0.001613 $0.001564
$0.001613 $15.19K — +1.96% 11/11/2025 $0.001561 $0.001608 $0.001528
$0.001583 $19.05K — +1.41% 11/10/2025 $0.001194 $0.001775 $0.001192
$0.001561 $26.91K — +30.74% 11/09/2025 $0.001186 $0.001222 $0.001169
$0.001194 $8.20K — +0.67% 11/08/2025 $0.001111 $0.001210 $0.001107
$0.001189 $7.83K — +7.02% 11/07/2025 $0.001120 $0.001133 $0.001086
$0.001110 $12.34K — -0.89% 11/06/2025 $0.001117 $0.001126 $0.001108
$0.001120 $11.66K — +0.27% 11/05/2025 $0.001132 $0.001135 $0.001085
$0.001117 $11.30K — -1.33%
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app