Prices / Roam / Price history Roam (ROAM) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most ROAM volume. Showing the last 365 days.
Monthly returns ROAMYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -68% +49% +37% -69% -47% +19% +6.3% +52% +1.9% -9.8% -0.5% — -81% 2025 — — +261% +60% -39% -21% -31% +23% -22% -13% -9.1% -19% +20%
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 11/01/2026 $0.01129 $0.01135 $0.01116
$0.01124 $38.72K $4.10M -0.45% 10/31/2026 $0.01136 $0.01138 $0.01125
$0.01129 $60.15K $4.12M -0.58% 10/30/2026 $0.01120 $0.01145 $0.01104
$0.01136 $77.73K $4.15M +1.37% 10/29/2026 $0.01140 $0.01149 $0.01095
$0.01120 $74.90K $4.09M -1.73% 10/28/2026 $0.01156 $0.01162 $0.01127
$0.01140 $79.59K $4.16M -1.40% 10/27/2026 $0.01163 $0.01168 $0.01150
$0.01156 $78.66K $4.22M -0.58% 10/26/2026 $0.01164 $0.01178 $0.01151
$0.01163 $85.75K $4.25M -0.09% 10/25/2026 $0.01180 $0.01183 $0.01155
$0.01164 $89.91K $4.25M -1.37% 10/24/2026 $0.01180 $0.01186 $0.01150
$0.01180 $89.25K $4.31M +0.07% 10/23/2026 $0.01178 $0.01189 $0.01163
$0.01180 $101.85K $4.31M +0.15% 10/22/2026 $0.01177 $0.01187 $0.01166
$0.01178 $102.74K $4.30M +0.08% 10/21/2026 $0.01183 $0.01199 $0.01175
$0.01177 $107.56K $4.30M -0.50% 10/20/2026 $0.01197 $0.01213 $0.01176
$0.01183 $105.30K $4.32M -1.18% 10/19/2026 $0.01217 $0.01223 $0.01188
$0.01197 $105.94K $4.37M -1.64% 10/18/2026 $0.01191 $0.01223 $0.01186
$0.01217 $110.77K $4.44M +2.17% 10/17/2026 $0.01192 $0.01198 $0.01170
$0.01191 $79.60K $4.35M -0.08% 10/16/2026 $0.01200 $0.01211 $0.01177
$0.01192 $94.40K $4.35M -0.64% 10/15/2026 $0.01213 $0.01228 $0.01194
$0.01200 $114.03K $4.38M -1.10% 10/14/2026 $0.01229 $0.01241 $0.01198
$0.01213 $115.88K $4.43M -1.33% 10/13/2026 $0.01216 $0.01240 $0.01205
$0.01229 $97.10K $4.49M +1.09% 10/12/2026 $0.01237 $0.01242 $0.01209
$0.01216 $92.17K $4.44M -1.74% 10/11/2026 $0.01236 $0.01240 $0.01225
$0.01237 $91.86K $4.52M +0.10% 10/10/2026 $0.01235 $0.01240 $0.01231
$0.01236 $82.61K $4.51M +0.10% 10/09/2026 $0.01236 $0.01244 $0.01222
$0.01235 $77.66K $4.51M -0.11% 10/08/2026 $0.01256 $0.01259 $0.01205
$0.01236 $107.74K $4.51M -1.53% 10/07/2026 $0.01247 $0.01260 $0.01211
$0.01256 $102.09K $4.58M +0.67% 10/06/2026 $0.01262 $0.01270 $0.01242
$0.01247 $88.71K $4.55M -1.17% 10/05/2026 $0.01264 $0.01276 $0.01247
$0.01262 $97.05K $4.61M -0.14% 10/04/2026 $0.01256 $0.01270 $0.01252
$0.01264 $100.76K $4.61M +0.62% 10/03/2026 $0.01253 $0.01258 $0.01249
$0.01256 $83.13K $4.58M +0.26% 10/02/2026 $0.01253 $0.01270 $0.01238
$0.01253 $105.63K $4.57M -0.06% 10/01/2026 $0.01252 $0.01273 $0.01237
$0.01253 $95.66K — +0.10% 09/30/2026 $0.01232 $0.01280 $0.01227
$0.01252 $111.17K — +1.63% 09/29/2026 $0.01236 $0.01251 $0.01212
$0.01232 $82.86K — -0.31% 09/28/2026 $0.01255 $0.01266 $0.01216
$0.01236 $88.61K — -1.51% 09/27/2026 $0.01274 $0.01277 $0.01242
$0.01255 $75.18K — -1.54% 09/26/2026 $0.01277 $0.01281 $0.01258
$0.01274 $72.05K — -0.16% 09/25/2026 $0.01270 $0.01290 $0.01253
$0.01277 $68.34K — +0.51% 09/24/2026 $0.01261 $0.01290 $0.01240
$0.01270 $96.18K — +0.73% 09/23/2026 $0.01245 $0.01276 $0.01216
$0.01261 $118.97K — +1.31% 09/22/2026 $0.01249 $0.01266 $0.01231
$0.01245 $101.54K — -0.38% 09/21/2026 $0.01297 $0.01306 $0.01245
$0.01249 $122.35K — -3.65% 09/20/2026 $0.01293 $0.01300 $0.01263
$0.01297 $81.97K — +0.29% 09/19/2026 $0.01246 $0.01296 $0.01245
$0.01293 $85.69K — +3.78% 09/18/2026 $0.01241 $0.01295 $0.01235
$0.01246 $61.59K — +0.41% 09/17/2026 $0.01277 $0.01282 $0.01227
$0.01241 $53.99K — -2.82% 09/16/2026 $0.01239 $0.01302 $0.01233
$0.01277 $118.24K — +3.07% 09/15/2026 $0.01195 $0.01265 $0.01193
$0.01239 $123.27K — +3.61% 09/14/2026 $0.01207 $0.01236 $0.01191
$0.01195 $52.22K — -0.95% 09/13/2026 $0.01216 $0.01225 $0.01195
$0.01207 $40.83K — -0.77% 09/12/2026 $0.01220 $0.01225 $0.01209
$0.01216 $37.43K — -0.31% 09/11/2026 $0.01226 $0.01301 $0.01194
$0.01220 $61.11K — -0.46% 09/10/2026 $0.01247 $0.01257 $0.01206
$0.01226 $30.65K — -1.68% 09/09/2026 $0.01229 $0.01252 $0.01227
$0.01247 $21.43K — +1.39% 09/08/2026 $0.01243 $0.01249 $0.01215
$0.01229 $6.18K — -1.12% 09/07/2026 $0.01251 $0.01257 $0.01231
$0.01243 $8.17K — -0.63% 09/06/2026 $0.01254 $0.01266 $0.01242
$0.01251 $10.88K — -0.21% 09/05/2026 $0.01283 $0.01284 $0.01253
$0.01254 $14.03K — -2.24% 09/04/2026 $0.01296 $0.01305 $0.01240
$0.01283 $102.17K — -1.02% 09/03/2026 $0.01224 $0.01299 $0.01214
$0.01296 $63.74K — +5.88% 09/02/2026 $0.01243 $0.01245 $0.01199
$0.01224 $17.49K — -1.51% 09/01/2026 $0.01229 $0.01256 $0.01201
$0.01243 $74.99K — +1.08% 08/31/2026 $0.01192 $0.01240 $0.01179
$0.01229 $49.66K — +3.12% 08/30/2026 $0.01225 $0.01233 $0.01169
$0.01192 $23.08K — -2.65% 08/29/2026 $0.01240 $0.01247 $0.01223
$0.01225 $12.19K — -1.22% 08/28/2026 $0.01232 $0.01256 $0.01201
$0.01240 $113.05K — +0.60% 08/27/2026 $0.01282 $0.01282 $0.01215
$0.01232 $74.79K — -3.88% 08/26/2026 $0.01299 $0.01309 $0.01257
$0.01282 $43.78K — -1.30% 08/25/2026 $0.01329 $0.01330 $0.01247
$0.01299 $110.41K — -2.26% 08/24/2026 $0.01376 $0.01380 $0.01294
$0.01329 $69.22K — -3.45% 08/23/2026 $0.01358 $0.01393 $0.01346
$0.01376 $34.46K — +1.33% 08/22/2026 $0.01398 $0.01422 $0.01341
$0.01358 $116.12K — -2.80% 08/21/2026 $0.01308 $0.01427 $0.01308
$0.01398 $145.46K — +6.83% 08/20/2026 $0.01114 $0.01430 $0.01060
$0.01308 $115.05K — +17.40% 08/19/2026 $0.01127 $0.01217 $0.01109
$0.01114 $45.48K — -1.08% 08/18/2026 $0.01179 $0.01181 $0.01116
$0.01127 $47.55K — -4.44% 08/17/2026 $0.01203 $0.01215 $0.01174
$0.01179 $26.24K — -2.04% 08/16/2026 $0.01194 $0.01210 $0.01194
$0.01203 $15.15K — +0.81% 08/15/2026 $0.01216 $0.01222 $0.01194
$0.01194 $26.74K — -1.87% 08/14/2026 $0.01208 $0.01229 $0.01179
$0.01216 $101.72K — +0.73% 08/13/2026 $0.01025 $0.01283 $0.01023
$0.01208 $114.87K — +17.86% 08/12/2026 $0.01086 $0.01087 $0.01020
$0.01025 $41.81K — -5.63% 08/11/2026 $0.01063 $0.01114 $0.01050
$0.01086 $103.43K — +2.11% 08/10/2026 $0.009161 $0.01180 $0.009133
$0.01063 $223.11K — +16.07% 08/09/2026 $0.008793 $0.009490 $0.008737
$0.009161 $47.83K — +4.19% 08/08/2026 $0.008863 $0.009000 $0.008769
$0.008793 $26.66K — -0.79% 08/07/2026 $0.008473 $0.008981 $0.008447
$0.008863 $115.71K — +4.60% 08/06/2026 $0.008569 $0.008631 $0.008325
$0.008473 $39.65K — -1.12% 08/05/2026 $0.008172 $0.008763 $0.008086
$0.008569 $71.82K — +4.86% 08/04/2026 $0.008135 $0.008421 $0.008116
$0.008172 $48.60K — +0.45% 08/03/2026 $0.007921 $0.008168 $0.007884
$0.008135 $30.21K — +2.70% 08/02/2026 $0.007976 $0.008064 $0.007877
$0.007921 $12.86K — -0.69% 08/01/2026 $0.008110 $0.008170 $0.007872
$0.007976 $12.55K — -1.65% 07/31/2026 $0.007930 $0.008248 $0.007890
$0.008110 $43.93K — +2.27% 07/30/2026 $0.008105 $0.008121 $0.007902
$0.007930 $16.27K — -2.16% 07/29/2026 $0.008563 $0.009216 $0.007470
$0.008105 $159.42K — -5.35% 07/28/2026 $0.007133 $0.01267 $0.007133
$0.008563 $1.62M — +20.05% 07/27/2026 $0.007697 $0.007718 $0.006968
$0.007133 $197.15K — -7.33% 07/26/2026 $0.007965 $0.008198 $0.007575
$0.007697 $95.34K — -3.36% 07/25/2026 $0.007947 $0.008130 $0.007558
$0.007965 $77.15K — +0.23% 07/24/2026 $0.007070 $0.008255 $0.007003
$0.007947 $192.94K — +12.40% 07/23/2026 $0.007053 $0.007108 $0.006630
$0.007070 $95.01K — +0.24% 07/22/2026 $0.007297 $0.008132 $0.006632
$0.007053 $361.70K — -3.34% 07/21/2026 $0.01024 $0.01052 $0.007263
$0.007297 $793.76K — -28.74% 07/20/2026 $0.01146 $0.01380 $0.009948
$0.01024 $1.51M — -10.68% 07/19/2026 $0.01161 $0.01196 $0.01050
$0.01146 $680.64K — -1.27% 07/18/2026 $0.009514 $0.01294 $0.009179
$0.01161 $1.78M — +22.05% 07/17/2026 $0.008790 $0.01248 $0.008010
$0.009514 $1.47M — +8.24% 07/16/2026 $0.008393 $0.009700 $0.007445
$0.008790 $797.83K — +4.73% 07/15/2026 $0.007632 $0.01511 $0.006909
$0.008393 $2.89M — +9.97% 07/14/2026 $0.007513 $0.007808 $0.007493
$0.007632 $76.29K — +1.58% 07/13/2026 $0.007779 $0.007913 $0.007464
$0.007513 $24.82K — -3.42% 07/12/2026 $0.007890 $0.008118 $0.007609
$0.007779 $100.01K — -1.41% 07/11/2026 $0.007707 $0.007973 $0.007578
$0.007890 $47.39K — +2.37% 07/10/2026 $0.008077 $0.008089 $0.007632
$0.007707 $154.10K — -4.58% 07/09/2026 $0.007527 $0.008391 $0.007134
$0.008077 $211.90K — +7.31% 07/08/2026 $0.008152 $0.008205 $0.007426
$0.007527 $371.32K — -7.67% 07/07/2026 $0.008469 $0.008593 $0.008079
$0.008152 $45.32K — -3.74% 07/06/2026 $0.008549 $0.008580 $0.008044
$0.008469 $49.38K — -0.94% 07/05/2026 $0.008723 $0.009356 $0.008482
$0.008549 $211.86K — -1.99% 07/04/2026 $0.008620 $0.008980 $0.008519
$0.008723 $35.35K — +1.19% 07/03/2026 $0.007842 $0.009141 $0.007776
$0.008620 $169.49K — +9.92% 07/02/2026 $0.007651 $0.008061 $0.007529
$0.007842 $160.73K — +2.50% 07/01/2026 $0.007629 $0.007959 $0.007271
$0.007651 $440.18K — +0.29% 06/30/2026 $0.007686 $0.007887 $0.007445
$0.007629 $134.50K — -0.74% 06/29/2026 $0.008533 $0.008734 $0.007596
$0.007686 $477.83K — -9.93% 06/28/2026 $0.009280 $0.009345 $0.008069
$0.008533 $623.77K — -8.05% 06/27/2026 $0.008079 $0.009930 $0.008030
$0.009280 $1.00M — +14.87% 06/26/2026 $0.007850 $0.008183 $0.007500
$0.008079 $408.17K — +2.92% 06/25/2026 $0.007890 $0.008780 $0.007730
$0.007850 $876.82K — -0.51% 06/24/2026 $0.008060 $0.008480 $0.007480
$0.007890 $856.91K — -2.11% 06/23/2026 $0.007470 $0.008220 $0.007000
$0.008060 $715.25K — +7.90% 06/22/2026 $0.007420 $0.007640 $0.007410
$0.007470 $46.90K — +0.67% 06/21/2026 $0.007520 $0.007860 $0.007360
$0.007420 $81.90K — -1.33% 06/20/2026 $0.008510 $0.008700 $0.007450
$0.007520 $69.08K — -11.63% 06/19/2026 $0.008200 $0.009150 $0.008040
$0.008510 $258.24K — +3.78% 06/18/2026 $0.008770 $0.009060 $0.007860
$0.008200 $290.94K — -6.50% 06/17/2026 $0.01052 $0.01395 $0.008500
$0.008770 $1.13M — -16.63% 06/16/2026 $0.01117 $0.01601 $0.01000
$0.01052 $1.60M — -5.82% 06/15/2026 $0.008750 $0.01376 $0.007490
$0.01117 $1.65M — +27.66% 06/14/2026 $0.006780 $0.009880 $0.006520
$0.008750 $777.27K — +29.06% 06/13/2026 $0.007190 $0.007300 $0.005180
$0.006780 $285.26K — -5.70% 06/12/2026 $0.006950 $0.008730 $0.006030
$0.007190 $667.79K — +3.45% 06/11/2026 $0.006420 $0.007150 $0.006300
$0.006950 $94.90K — +8.26% 06/10/2026 $0.005350 $0.006780 $0.005260
$0.006420 $99.83K — +20.00% 06/09/2026 $0.005720 $0.005830 $0.005320
$0.005350 $31.40K — -6.47% 06/08/2026 $0.005990 $0.006110 $0.005720
$0.005720 $28.51K — -4.51% 06/07/2026 $0.005500 $0.006220 $0.005460
$0.005990 $69.19K — +8.91% 06/06/2026 $0.004960 $0.005920 $0.004950
$0.005500 $73.98K — +10.89% 06/05/2026 $0.005030 $0.005050 $0.004710
$0.004960 $28.61K — -1.39% 06/04/2026 $0.005650 $0.005670 $0.004910
$0.005030 $41.80K — -10.97% 06/03/2026 $0.005710 $0.005830 $0.005590
$0.005650 $27.58K — -1.05% 06/02/2026 $0.006230 $0.006290 $0.005570
$0.005710 $34.30K — -8.35% 06/01/2026 $0.006390 $0.006630 $0.006020
$0.006230 $58.78K — -2.50% 05/31/2026 $0.006190 $0.006830 $0.006110
$0.006390 $63.87K — +3.23% 05/30/2026 $0.006070 $0.006470 $0.005930
$0.006190 $30.34K — +1.98% 05/29/2026 $0.005860 $0.006240 $0.005840
$0.006070 $43.94K — +3.58% 05/28/2026 $0.006450 $0.006480 $0.005800
$0.005860 $77.78K — -9.15% 05/27/2026 $0.005720 $0.006690 $0.005640
$0.006450 $115.25K — +12.76% 05/26/2026 $0.006860 $0.006940 $0.005550
$0.005720 $117.97K — -16.62% 05/25/2026 $0.008510 $0.009620 $0.006800
$0.006860 $173.86K — -19.39% 05/24/2026 $0.007940 $0.009180 $0.007920
$0.008510 $149.71K — +7.18% 05/23/2026 $0.008100 $0.008390 $0.007180
$0.007940 $145.03K — -1.98% 05/22/2026 $0.008540 $0.01009 $0.007830
$0.008100 $226.27K — -5.15% 05/21/2026 $0.008190 $0.01028 $0.007520
$0.008540 $663.17K — +4.27% 05/20/2026 $0.005630 $0.008490 $0.005560
$0.008190 $258.01K — +45.47% 05/19/2026 $0.005580 $0.006080 $0.005510
$0.005630 $56.56K — +0.90% 05/18/2026 $0.005710 $0.005990 $0.005490
$0.005580 $59.08K — -2.28% 05/17/2026 $0.006140 $0.006210 $0.005560
$0.005710 $93.65K — -7.00% 05/16/2026 $0.006810 $0.006910 $0.005970
$0.006140 $119.73K — -9.84% 05/15/2026 $0.008450 $0.008640 $0.006530
$0.006810 $135.50K — -19.41% 05/14/2026 $0.008130 $0.008890 $0.006910
$0.008450 $164.15K — +3.94% 05/13/2026 $0.009610 $0.009610 $0.008010
$0.008130 $87.26K — -15.40% 05/12/2026 $0.009900 $0.009960 $0.009490
$0.009610 $50.14K — -2.93% 05/11/2026 $0.009810 $0.01060 $0.009630
$0.009900 $75.81K — +0.92% 05/10/2026 $0.01045 $0.01070 $0.009160
$0.009810 $113.86K — -6.12% 05/09/2026 $0.01073 $0.01089 $0.01032
$0.01045 $52.68K — -2.61% 05/08/2026 $0.01107 $0.01124 $0.01050
$0.01073 $60.87K — -3.07% 05/07/2026 $0.01197 $0.01197 $0.01097
$0.01107 $48.45K — -7.52% 05/06/2026 $0.01209 $0.01240 $0.01150
$0.01197 $48.63K — -0.99% 05/05/2026 $0.01209 $0.01286 $0.01197
$0.01209 $35.86K — +0.00% 05/04/2026 $0.01160 $0.01218 $0.01138
$0.01209 $54.94K — +4.22% 05/03/2026 $0.01119 $0.01190 $0.01054
$0.01160 $49.02K — +3.66% 05/02/2026 $0.01109 $0.01125 $0.01040
$0.01119 $58.85K — +0.90% 05/01/2026 $0.01207 $0.01226 $0.01071
$0.01109 $64.15K — -8.12% 04/30/2026 $0.01321 $0.01329 $0.01173
$0.01207 $51.98K — -8.63% 04/29/2026 $0.01434 $0.01457 $0.01277
$0.01321 $33.35K — -7.88% 04/28/2026 $0.01529 $0.01546 $0.01400
$0.01434 $39.22K — -6.21% 04/27/2026 $0.01582 $0.01603 $0.01500
$0.01529 $50.69K — -3.35% 04/26/2026 $0.01632 $0.01681 $0.01527
$0.01582 $27.41K — -3.06% 04/25/2026 $0.01681 $0.01688 $0.01567
$0.01632 $31.95K — -2.91% 04/24/2026 $0.01663 $0.01799 $0.01628
$0.01681 $45.10K — +1.08% 04/23/2026 $0.01891 $0.02215 $0.01600
$0.01663 $97.73K — -12.06% 04/22/2026 $0.01704 $0.01978 $0.01600
$0.01891 $68.64K — +10.97% 04/21/2026 $0.01603 $0.01950 $0.01563
$0.01704 $59.37K — +6.30% 04/20/2026 $0.01587 $0.01645 $0.01479
$0.01603 $31.00K — +1.01% 04/19/2026 $0.01747 $0.01790 $0.01521
$0.01587 $31.36K — -9.16% 04/18/2026 $0.01614 $0.01779 $0.01554
$0.01747 $37.09K — +8.24% 04/17/2026 $0.01825 $0.01843 $0.01567
$0.01614 $38.39K — -11.56% 04/16/2026 $0.01976 $0.02009 $0.01640
$0.01825 $49.56K — -7.64% 04/15/2026 $0.01873 $0.02130 $0.01784
$0.01976 $48.29K — +5.50% 04/14/2026 $0.02049 $0.02145 $0.01828
$0.01873 $57.24K — -8.59% 04/13/2026 $0.02190 $0.02202 $0.01886
$0.02049 $49.69K — -6.44% 04/12/2026 $0.02193 $0.02374 $0.02116
$0.02190 $18.85K — -0.14% 04/11/2026 $0.02331 $0.02359 $0.02091
$0.02193 $56.69K — -5.92% 04/10/2026 $0.02412 $0.02428 $0.02191
$0.02331 $61.18K — -3.36% 04/09/2026 $0.02610 $0.02672 $0.02386
$0.02412 $39.61K — -7.59% 04/08/2026 $0.02965 $0.03052 $0.02596
$0.02610 $49.71K — -11.97% 04/07/2026 $0.02998 $0.03077 $0.02720
$0.02965 $59.06K — -1.10% 04/06/2026 $0.03020 $0.03127 $0.02965
$0.02998 $22.94K — -0.73% 04/05/2026 $0.03141 $0.03150 $0.02924
$0.03020 $18.94K — -3.85% 04/04/2026 $0.02956 $0.03199 $0.02862
$0.03141 $34.67K — +6.26% 04/03/2026 $0.03400 $0.03433 $0.02869
$0.02956 $62.12K — -13.06% 04/02/2026 $0.03648 $0.03837 $0.03350
$0.03400 $61.65K — -6.80% 04/01/2026 $0.03878 $0.03986 $0.03579
$0.03648 $24.00K — -5.93% 03/31/2026 $0.03966 $0.04150 $0.03842
$0.03878 $22.80K — -2.22% 03/30/2026 $0.03916 $0.04238 $0.03914
$0.03966 $31.07K — +1.28% 03/29/2026 $0.03952 $0.04081 $0.03750
$0.03916 $21.54K — -0.91% 03/28/2026 $0.04148 $0.04195 $0.03754
$0.03952 $41.18K — -4.73% 03/27/2026 $0.03808 $0.04298 $0.03808
$0.04148 $92.58K — +8.93% 03/26/2026 $0.04072 $0.04270 $0.03633
$0.03808 $123.19K — -6.48% 03/25/2026 $0.03789 $0.04271 $0.03776
$0.04072 $77.98K — +7.47% 03/24/2026 $0.04353 $0.04366 $0.03626
$0.03789 $124.27K — -12.96% 03/23/2026 $0.04526 $0.04652 $0.04289
$0.04353 $68.94K — -3.82% 03/22/2026 $0.04429 $0.04790 $0.04272
$0.04526 $32.78K — +2.19% 03/21/2026 $0.04092 $0.04557 $0.03951
$0.04429 $49.33K — +8.24% 03/20/2026 $0.03621 $0.04223 $0.03565
$0.04092 $123.91K — +13.01% 03/19/2026 $0.03423 $0.03830 $0.03352
$0.03621 $39.92K — +5.78% 03/18/2026 $0.03252 $0.03521 $0.03243
$0.03423 $39.41K — +5.26% 03/17/2026 $0.03492 $0.03576 $0.03207
$0.03252 $58.74K — -6.87% 03/16/2026 $0.03564 $0.03848 $0.03386
$0.03492 $59.03K — -2.02% 03/15/2026 $0.03438 $0.03658 $0.03415
$0.03564 $22.28K — +3.66% 03/14/2026 $0.03501 $0.03580 $0.03361
$0.03438 $31.27K — -1.80% 03/13/2026 $0.03454 $0.03760 $0.03429
$0.03501 $42.47K — +1.36% 03/12/2026 $0.03472 $0.03631 $0.03453
$0.03454 $28.76K — -0.52% 03/11/2026 $0.03500 $0.03933 $0.03468
$0.03472 $73.57K — -0.80% 03/10/2026 $0.03874 $0.04001 $0.03400
$0.03500 $139.36K — -9.65% 03/09/2026 $0.03651 $0.04303 $0.03621
$0.03874 $132.37K — +6.11% 03/08/2026 $0.03945 $0.03988 $0.03530
$0.03651 $144.78K — -7.45% 03/07/2026 $0.04566 $0.04610 $0.03779
$0.03945 $171.38K — -13.60% 03/06/2026 $0.04119 $0.04952 $0.04119
$0.04566 $190.55K — +10.85% 03/05/2026 $0.03298 $0.04325 $0.03194
$0.04119 $188.28K — +24.89% 03/04/2026 $0.03174 $0.03700 $0.03099
$0.03298 $51.94K — +3.91% 03/03/2026 $0.03259 $0.03391 $0.03049
$0.03174 $66.17K — -2.61% 03/02/2026 $0.02932 $0.03300 $0.02834
$0.03259 $75.10K — +11.15% 03/01/2026 $0.02832 $0.03111 $0.02810
$0.02932 $46.79K — +3.53% 02/28/2026 $0.02628 $0.02920 $0.02476
$0.02832 $31.61K — +7.76% 02/27/2026 $0.02438 $0.03000 $0.02438
$0.02628 $57.22K — +7.79% 02/26/2026 $0.02532 $0.02596 $0.02316
$0.02438 $50.59K — -3.71% 02/25/2026 $0.02135 $0.02816 $0.02114
$0.02532 $104.56K — +18.59% 02/24/2026 $0.02264 $0.02671 $0.02133
$0.02135 $91.16K — -5.70% 02/23/2026 $0.02018 $0.02286 $0.01884
$0.02264 $59.84K — +12.19% 02/22/2026 $0.01998 $0.02184 $0.01935
$0.02018 $109.58K — +1.00% 02/21/2026 $0.02128 $0.02176 $0.01923
$0.01998 $66.13K — -6.11% 02/20/2026 $0.02263 $0.02283 $0.02048
$0.02128 $64.77K — -5.97% 02/19/2026 $0.02322 $0.02444 $0.02138
$0.02263 $24.92K — -2.54% 02/18/2026 $0.02661 $0.02751 $0.02294
$0.02322 $30.73K — -12.74% 02/17/2026 $0.02845 $0.02859 $0.02631
$0.02661 $38.88K — -6.47% 02/16/2026 $0.02773 $0.02876 $0.02689
$0.02845 $29.30K — +2.60% 02/15/2026 $0.02852 $0.03080 $0.02673
$0.02773 $24.77K — -2.77% 02/14/2026 $0.02941 $0.02947 $0.02795
$0.02852 $10.92K — -3.03% 02/13/2026 $0.02694 $0.02950 $0.02674
$0.02941 $29.17K — +9.17% 02/12/2026 $0.02839 $0.03135 $0.02457
$0.02694 $65.62K — -5.11% 02/11/2026 $0.02874 $0.02963 $0.02729
$0.02839 $50.00K — -1.22% 02/10/2026 $0.02530 $0.03107 $0.02524
$0.02874 $102.58K — +13.60% 02/09/2026 $0.02353 $0.02734 $0.02346
$0.02530 $43.04K — +7.52% 02/08/2026 $0.02452 $0.02492 $0.02283
$0.02353 $17.33K — -4.04% 02/07/2026 $0.02221 $0.02648 $0.02177
$0.02452 $78.40K — +10.40% 02/06/2026 $0.01969 $0.02297 $0.01863
$0.02221 $25.45K — +12.80% 02/05/2026 $0.02003 $0.02302 $0.01909
$0.01969 $63.11K — -1.70% 02/04/2026 $0.01932 $0.02135 $0.01812
$0.02003 $30.72K — +3.67% 02/03/2026 $0.01789 $0.02579 $0.01789
$0.01932 $186.68K — +7.99% 02/02/2026 $0.01597 $0.01890 $0.01306
$0.01789 $131.94K — +12.02% 02/01/2026 $0.01904 $0.01922 $0.01561
$0.01597 $44.71K — -16.12% 01/31/2026 $0.02524 $0.02544 $0.01807
$0.01904 $96.29K — -24.56% 01/30/2026 $0.02703 $0.02756 $0.02516
$0.02524 $47.78K — -6.62% 01/29/2026 $0.03008 $0.03010 $0.02646
$0.02703 $79.72K — -10.14% 01/28/2026 $0.03159 $0.03196 $0.02923
$0.03008 $61.24K — -4.78% 01/27/2026 $0.03089 $0.03219 $0.03070
$0.03159 $56.26K — +2.27% 01/26/2026 $0.03038 $0.03162 $0.02996
$0.03089 $73.16K — +1.68% 01/25/2026 $0.03370 $0.03370 $0.03003
$0.03038 $22.77K — -9.85% 01/24/2026 $0.03389 $0.03534 $0.03355
$0.03370 $35.37K — -0.56% 01/23/2026 $0.03525 $0.03900 $0.03175
$0.03389 $404.86K — -3.86% 01/22/2026 $0.03703 $0.03788 $0.03474
$0.03525 $64.11K — -4.81% 01/21/2026 $0.03776 $0.04054 $0.03579
$0.03703 $56.91K — -1.93% 01/20/2026 $0.03984 $0.04024 $0.03715
$0.03776 $67.60K — -5.22% 01/19/2026 $0.03978 $0.03985 $0.03626
$0.03984 $92.32K — +0.15% 01/18/2026 $0.04286 $0.04293 $0.03955
$0.03978 $39.01K — -7.19% 01/17/2026 $0.04317 $0.04472 $0.04182
$0.04286 $19.04K — -0.72% 01/16/2026 $0.04312 $0.04473 $0.04189
$0.04317 $28.01K — +0.12% 01/15/2026 $0.04625 $0.04732 $0.04181
$0.04312 $92.83K — -6.77% 01/14/2026 $0.04979 $0.04988 $0.04587
$0.04625 $53.33K — -7.11% 01/13/2026 $0.04988 $0.05125 $0.04745
$0.04979 $61.66K — -0.18% 01/12/2026 $0.05009 $0.05032 $0.04845
$0.04988 $29.03K — -0.42% 01/11/2026 $0.05343 $0.05345 $0.04980
$0.05009 $35.42K — -6.25% 01/10/2026 $0.05443 $0.05456 $0.04993
$0.05343 $50.37K — -1.84% 01/09/2026 $0.05789 $0.05789 $0.05306
$0.05443 $80.03K — -5.98% 01/08/2026 $0.05836 $0.05948 $0.05306
$0.05789 $105.21K — -0.81% 01/07/2026 $0.05906 $0.05916 $0.05558
$0.05836 $61.93K — -1.19% 01/06/2026 $0.05965 $0.06116 $0.05820
$0.05906 $85.12K — -0.99% 01/05/2026 $0.05930 $0.06120 $0.05678
$0.05965 $86.07K — +0.59% 01/04/2026 $0.05967 $0.05972 $0.05874
$0.05930 $45.96K — -0.62% 01/03/2026 $0.06051 $0.06091 $0.05899
$0.05967 $22.36K — -1.39% 01/02/2026 $0.06144 $0.06144 $0.05883
$0.06051 $79.10K — -1.51% 01/01/2026 $0.06020 $0.06145 $0.05951
$0.06144 $37.76K — +2.06% 12/31/2025 $0.06181 $0.06182 $0.05945
$0.06020 $75.76K — -2.60% 12/30/2025 $0.06126 $0.06189 $0.05906
$0.06181 $144.54K — +0.90% 12/29/2025 $0.06146 $0.06226 $0.06010
$0.06126 $145.89K — -0.33% 12/28/2025 $0.06159 $0.06351 $0.05978
$0.06146 $126.04K — -0.21% 12/27/2025 $0.06099 $0.06160 $0.05939
$0.06159 $58.08K — +0.98% 12/26/2025 $0.06066 $0.06147 $0.05975
$0.06099 $50.87K — +0.54% 12/25/2025 $0.06269 $0.06275 $0.06017
$0.06066 $125.74K — -3.24% 12/24/2025 $0.06213 $0.06282 $0.05886
$0.06269 $98.77K — +0.90% 12/23/2025 $0.06219 $0.06295 $0.05594
$0.06213 $165.40K — -0.10% 12/22/2025 $0.06130 $0.06249 $0.05971
$0.06219 $118.58K — +1.45% 12/21/2025 $0.06171 $0.06305 $0.06099
$0.06130 $40.69K — -0.66% 12/20/2025 $0.06207 $0.06294 $0.06102
$0.06171 $35.62K — -0.58% 12/19/2025 $0.06232 $0.06399 $0.06087
$0.06207 $106.14K — -0.40% 12/18/2025 $0.06377 $0.06474 $0.06085
$0.06232 $123.60K — -2.27% 12/17/2025 $0.06623 $0.06735 $0.06169
$0.06377 $232.21K — -3.71% 12/16/2025 $0.06935 $0.07004 $0.06538
$0.06623 $116.62K — -4.50% 12/15/2025 $0.06927 $0.07247 $0.06518
$0.06935 $425.51K — +0.12% 12/14/2025 $0.05969 $0.07576 $0.05929
$0.06927 $408.22K — +16.05% 12/13/2025 $0.06386 $0.06505 $0.05749
$0.05969 $153.12K — -6.53% 12/12/2025 $0.07740 $0.07804 $0.06311
$0.06386 $232.10K — -17.49% 12/11/2025 $0.07698 $0.08025 $0.07650
$0.07740 $156.80K — +0.55% 12/10/2025 $0.07941 $0.08164 $0.07588
$0.07698 $317.65K — -3.06% 12/09/2025 $0.07715 $0.08159 $0.07451
$0.07941 $348.30K — +2.93% 12/08/2025 $0.06795 $0.07948 $0.06710
$0.07715 $133.80K — +13.54% 12/07/2025 $0.07024 $0.07102 $0.06527
$0.06795 $87.84K — -3.26% 12/06/2025 $0.07029 $0.07135 $0.06896
$0.07024 $49.89K — -0.07% 12/05/2025 $0.06923 $0.07110 $0.06830
$0.07029 $111.88K — +1.53% 12/04/2025 $0.07066 $0.07101 $0.06752
$0.06923 $79.83K — -2.02% 12/03/2025 $0.07111 $0.07200 $0.07000
$0.07066 $142.90K — -0.63% 12/02/2025 $0.07126 $0.07298 $0.06949
$0.07111 $175.38K — -0.21% 12/01/2025 $0.07421 $0.07598 $0.07009
$0.07126 $151.16K — -3.98% 11/30/2025 $0.07191 $0.07583 $0.07156
$0.07421 $61.95K — +3.20% 11/29/2025 $0.07488 $0.07741 $0.07191
$0.07191 $105.63K — -3.97% 11/28/2025 $0.07700 $0.08221 $0.07411
$0.07488 $303.31K — -2.75% 11/27/2025 $0.06944 $0.07735 $0.06913
$0.07700 $183.52K — +10.89% 11/26/2025 $0.06992 $0.07029 $0.06739
$0.06944 $103.29K — -0.69% 11/25/2025 $0.07104 $0.07115 $0.06826
$0.06992 $125.87K — -1.58% 11/24/2025 $0.06989 $0.07271 $0.06715
$0.07104 $153.58K — +1.65% 11/23/2025 $0.07034 $0.07277 $0.06905
$0.06989 $94.96K — -0.64% 11/22/2025 $0.06917 $0.07339 $0.06803
$0.07034 $88.55K — +1.69% 11/21/2025 $0.07002 $0.07115 $0.06463
$0.06917 $102.83K — -1.21% 11/20/2025 $0.06610 $0.07259 $0.06561
$0.07002 $204.73K — +5.93% 11/19/2025 $0.06864 $0.06905 $0.06416
$0.06610 $114.90K — -3.70% 11/18/2025 $0.07041 $0.07152 $0.06708
$0.06864 $114.30K — -2.51% 11/17/2025 $0.07117 $0.07312 $0.06724
$0.07041 $249.77K — -1.07% 11/16/2025 $0.06753 $0.07376 $0.06724
$0.07117 $155.22K — +5.39% 11/15/2025 $0.06599 $0.08212 $0.06599
$0.06753 $296.28K — +2.33% 11/14/2025 $0.07720 $0.07720 $0.06388
$0.06599 $323.45K — -14.52% 11/13/2025 $0.07393 $0.08034 $0.07393
$0.07720 $287.42K — +4.42% 11/12/2025 $0.07614 $0.07944 $0.07200
$0.07393 $158.96K — -2.90% 11/11/2025 $0.07843 $0.08394 $0.07458
$0.07614 $167.07K — -2.92% 11/10/2025 $0.07292 $0.08692 $0.07265
$0.07843 $157.46K — +7.56% 11/09/2025 $0.07027 $0.07554 $0.06897
$0.07292 $39.98K — +3.77% 11/08/2025 $0.07373 $0.07468 $0.06933
$0.07027 $61.63K — -4.69% 11/07/2025 $0.07334 $0.07685 $0.07198
$0.07373 $85.15K — +0.53% 11/06/2025 $0.07653 $0.07669 $0.07157
$0.07334 $121.85K — -4.17% 11/05/2025 $0.07508 $0.07799 $0.07119
$0.07653 $200.42K — +1.93% 11/04/2025 $0.07999 $0.08593 $0.07001
$0.07508 $127.38K — -6.14% 11/03/2025 $0.08110 $0.08110 $0.07781
$0.07999 $124.55K — -1.37%
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