CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.56T −0.33%Vol 24h: $25.86BDominance: BTC 58.9% ETH 10.1%ETH gas: 0.09 gweiFear & Greed: 38/100

Sonic (S) price history

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

Monthly returns S

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-29%-23%+2.2%+5.5%-7.7%-43%-6.1%+30%+47%-1.6%-7.4%—-50%
2025-17%+19%-28%+2.2%-21%-20%-2.2%+0.9%-19%-45%-24%-29%-89%
2024-26%+31%+117%-36%+23%-26%-30%+3.1%+64%-5.5%+60%-35%+44%
2023+169%-20%+11%-11%-26%-2.6%-23%-15%-0.4%+21%+26%+56%+137%
2022-9.3%-13%-20%-52%-41%-38%+31%-17%-18%+6.4%+2.3%-18%-91%
2021+655%+234%-0.1%+75%-57%-25%+6.0%+212%+67%+137%-25%+5.3%+14785%
2020-14%-33%-53%+49%+13%+4.2%+116%+178%-1.2%-56%+29%-21%+26%
2019————————-29%+1.4%+4.3%-11%-33%
Monthly average+104%+28%+4.2%+4.6%-17%-21%+13%+56%+14%+7.2%+10%-7.6%
Up years2/73/73/74/72/71/73/75/73/84/85/72/7

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$0.03556$0.03930$0.03481 $0.03708$1.56M$144.07M+4.27%
11/08/2026$0.03823$0.03826$0.03481 $0.03558$708.95K$138.25M-6.93%
11/07/2026$0.03904$0.03927$0.03773 $0.03823$417.32K$148.54M-2.07%
11/06/2026$0.03751$0.04080$0.03751 $0.03903$1.08M$151.65M+4.05%
11/05/2026$0.04081$0.04123$0.03694 $0.03745$2.02M$145.51M-8.23%
11/04/2026$0.03837$0.04304$0.03680 $0.04081$2.22M$129.57M+6.36%
11/03/2026$0.03754$0.03963$0.03700 $0.03831$796.94K$148.85M+2.05%
11/02/2026$0.03954$0.03981$0.03704 $0.03756$978.03K$145.94M-5.01%
11/01/2026$0.04003$0.04038$0.03901 $0.03957$594.24K$153.75M-1.15%
10/31/2026$0.04121$0.04164$0.03963 $0.04008$1.36M$155.73M-2.74%
10/30/2026$0.04131$0.05197$0.03800 $0.04122$3.40M$160.16M-0.22%
10/29/2026$0.04646$0.04648$0.04082 $0.04128$2.00M$160.39M-11.15%
10/28/2026$0.04640$0.04690$0.04540 $0.04630$225.26K—-0.22%
10/28/2026$0.04624$0.04700$0.04521 $0.04646$1.41M$180.52M+0.48%
10/27/2026$0.04650$0.04710$0.04520 $0.04640$2.96M—-0.22%
10/27/2026$0.04790$0.04800$0.04568 $0.04624$942.14K$179.67M-3.47%
10/26/2026$0.04660$0.04790$0.04570 $0.04650$1.30M—-0.21%
10/26/2026$0.04723$0.04792$0.04577 $0.04788$1.19M$186.04M+1.38%
10/25/2026$0.04820$0.04840$0.04570 $0.04660$1.07M—-3.32%
10/25/2026$0.04829$0.04856$0.04639 $0.04722$994.72K$183.47M-2.22%
10/24/2026$0.04770$0.04900$0.04640 $0.04820$605.74K—+1.05%
10/24/2026$0.05098$0.05143$0.04696 $0.04830$1.45M$187.67M-5.26%
10/23/2026$0.05116$0.05310$0.04961 $0.05102$6.79M$198.24M-0.27%
10/22/2026$0.05603$0.05705$0.05074 $0.05121$1.86M$198.98M-8.60%
10/21/2026$0.05720$0.05780$0.05530 $0.05640$278.90K—-1.40%
10/21/2026$0.05750$0.05798$0.05531 $0.05596$2.06M$217.43M-2.68%
10/20/2026$0.05620$0.05790$0.05530 $0.05710$3.62M—+1.60%
10/20/2026$0.05867$0.05903$0.05557 $0.05758$3.80M$223.73M-1.86%
10/19/2026$0.05600$0.05940$0.05510 $0.05620$2.39M—+0.36%
10/19/2026$0.05177$0.05967$0.05151 $0.05868$5.59M$228.00M+13.35%
10/18/2026$0.05240$0.05630$0.04950 $0.05590$930.98K—+6.68%
10/18/2026$0.05277$0.05683$0.04926 $0.05175$4.49M$201.07M-1.93%
10/17/2026$0.05320$0.05670$0.05180 $0.05250$1.40M—-1.32%
10/17/2026$0.05502$0.05671$0.05168 $0.05278$2.31M$205.08M-4.07%
10/16/2026$0.05600$0.05892$0.05320 $0.05505$3.66M$213.90M-1.70%
10/15/2026$0.05424$0.06000$0.05166 $0.05599$6.72M$217.55M+3.23%
10/14/2026$0.05718$0.06100$0.05233 $0.05424$7.84M$210.75M-5.14%
10/13/2026$0.05656$0.07393$0.05231 $0.05719$34.63M$222.21M+1.11%
10/12/2026$0.06097$0.06326$0.05532 $0.05654$20.07M$219.69M-7.27%
10/11/2026$0.04730$0.06901$0.04630 $0.06094$39.20M$236.78M+28.84%
10/10/2026$0.04400$0.04920$0.04245 $0.04732$4.44M$183.86M+7.55%
10/09/2026$0.03861$0.04641$0.03860 $0.04398$6.25M$170.88M+13.91%
10/08/2026$0.04087$0.04135$0.03702 $0.03853$1.70M$149.71M-5.73%
10/07/2026$0.04354$0.04403$0.03900 $0.04089$2.15M$158.88M-6.09%
10/06/2026$0.04366$0.04527$0.04216 $0.04355$2.29M$169.21M-0.25%
10/05/2026$0.04077$0.04394$0.03991 $0.04369$3.98M$169.76M+7.16%
10/04/2026$0.04344$0.04409$0.04000 $0.04080$3.05M$158.53M-6.08%
10/03/2026$0.03799$0.04351$0.03780 $0.04339$1.79M$168.59M+14.21%
10/02/2026$0.03868$0.04073$0.03688 $0.03798$1.81M$147.57M-1.81%
10/01/2026$0.04074$0.04200$0.03819 $0.03870$1.79M—-5.01%
09/30/2026$0.03762$0.04101$0.03738 $0.04078$2.92M—+8.40%
09/29/2026$0.03885$0.03980$0.03685 $0.03762$1.32M—-3.17%
09/28/2026$0.04042$0.04074$0.03736 $0.03882$1.65M—-3.96%
09/27/2026$0.03994$0.04071$0.03901 $0.04043$1.20M—+1.23%
09/26/2026$0.04140$0.04173$0.03860 $0.03996$2.36M—-3.48%
09/25/2026$0.04092$0.04195$0.03986 $0.04137$1.46M—+1.10%
09/24/2026$0.04017$0.04225$0.03900 $0.04095$2.14M—+1.94%
09/23/2026$0.04334$0.04395$0.03905 $0.04017$3.15M—-7.31%
09/22/2026$0.03950$0.04812$0.03899 $0.04335$8.73M—+9.75%
09/21/2026$0.03996$0.04123$0.03751 $0.03952$3.71M—-1.10%
09/20/2026$0.03347$0.04250$0.03190 $0.04003$8.96M—+19.60%
09/19/2026$0.03243$0.03454$0.03177 $0.03347$3.08M—+3.21%
09/18/2026$0.02701$0.03392$0.02699 $0.03239$7.55M—+19.92%
09/17/2026$0.02587$0.02742$0.02583 $0.02702$628.90K—+4.45%
09/16/2026$0.02549$0.02596$0.02479 $0.02587$730.74K—+1.49%
09/15/2026$0.02675$0.02691$0.02531 $0.02549$932.48K—-4.71%
09/14/2026$0.02638$0.02735$0.02624 $0.02674$553.85K—+1.36%
09/13/2026$0.02749$0.02809$0.02569 $0.02639$960.85K—-4.00%
09/12/2026$0.02705$0.02771$0.02691 $0.02748$474.73K—+1.59%
09/11/2026$0.02653$0.02834$0.02620 $0.02703$1.01M—+1.88%
09/10/2026$0.02825$0.02825$0.02631 $0.02650$1.12M—-6.19%
09/09/2026$0.02977$0.03059$0.02761 $0.02826$1.01M—-5.07%
09/08/2026$0.02999$0.03090$0.02930 $0.02972$959.93K—-0.90%
09/07/2026$0.03097$0.03126$0.02923 $0.03000$899.85K—-3.13%
09/06/2026$0.02982$0.03124$0.02905 $0.03098$1.33M—+3.89%
09/05/2026$0.02953$0.03020$0.02915 $0.02982$758.10K—+0.98%
09/04/2026$0.02826$0.03037$0.02778 $0.02954$1.97M—+4.53%
09/03/2026$0.02659$0.02863$0.02612 $0.02826$829.47K—+6.28%
09/02/2026$0.02767$0.02770$0.02608 $0.02662$747.67K—-3.79%
09/01/2026$0.02777$0.02862$0.02691 $0.02767$895.20K—-0.36%
08/31/2026$0.02755$0.02847$0.02705 $0.02777$966.49K—+0.80%
08/30/2026$0.03038$0.03049$0.02719 $0.02760$937.67K—-9.15%
08/29/2026$0.02985$0.03130$0.02970 $0.03038$1.05M—+1.78%
08/28/2026$0.03047$0.03191$0.02931 $0.02985$1.60M—-2.03%
08/27/2026$0.03201$0.03232$0.03000 $0.03046$2.15M—-4.84%
08/26/2026$0.02739$0.03364$0.02729 $0.03202$5.07M—+16.90%
08/25/2026$0.02862$0.03031$0.02698 $0.02738$1.86M—-4.33%
08/24/2026$0.02811$0.02932$0.02718 $0.02863$1.35M—+1.85%
08/23/2026$0.02706$0.02873$0.02593 $0.02812$1.42M—+3.92%
08/22/2026$0.02854$0.03141$0.02677 $0.02706$2.88M—-5.19%
08/21/2026$0.02507$0.02895$0.02499 $0.02854$3.36M—+13.84%
08/20/2026$0.02324$0.02536$0.02321 $0.02507$1.72M—+7.87%
08/19/2026$0.02140$0.02376$0.02121 $0.02324$1.01M—+8.60%
08/18/2026$0.02186$0.02195$0.02094 $0.02139$516.87K—-2.15%
08/17/2026$0.02196$0.02226$0.02172 $0.02187$306.81K—-0.41%
08/16/2026$0.02234$0.02324$0.02186 $0.02198$670.40K—-1.61%
08/15/2026$0.02209$0.02265$0.02205 $0.02234$250.78K—+1.13%
08/14/2026$0.02262$0.02269$0.02179 $0.02208$572.80K—-2.39%
08/13/2026$0.02240$0.02318$0.02238 $0.02263$510.72K—+1.03%
08/12/2026$0.02302$0.02332$0.02213 $0.02240$518.11K—-2.69%
08/11/2026$0.02355$0.02447$0.02275 $0.02303$759.79K—-2.21%
08/10/2026$0.02354$0.02455$0.02316 $0.02355$780.34K—+0.04%
08/09/2026$0.02364$0.02451$0.02311 $0.02353$926.88K—-0.47%
08/08/2026$0.02167$0.02405$0.02167 $0.02365$1.07M—+9.14%
08/07/2026$0.02193$0.02241$0.02162 $0.02169$372.86K—-1.09%
08/06/2026$0.02195$0.02261$0.02182 $0.02194$361.07K—-0.05%
08/05/2026$0.02237$0.02278$0.02189 $0.02195$624.41K—-1.88%
08/04/2026$0.02254$0.02314$0.02235 $0.02237$766.60K—-0.75%
08/03/2026$0.02178$0.02348$0.02163 $0.02256$1.42M—+3.58%
08/02/2026$0.02143$0.02207$0.02143 $0.02178$333.80K—+1.63%
08/01/2026$0.02136$0.02249$0.02131 $0.02141$607.28K—+0.23%
07/31/2026$0.02150$0.02191$0.02062 $0.02135$623.45K—-0.70%
07/30/2026$0.02117$0.02177$0.02095 $0.02152$492.18K—+1.65%
07/29/2026$0.02172$0.02182$0.02069 $0.02117$363.66K—-2.53%
07/28/2026$0.02168$0.02190$0.02121 $0.02171$636.19K—+0.14%
07/27/2026$0.02344$0.02357$0.02150 $0.02169$696.60K—-7.47%
07/26/2026$0.02348$0.02413$0.02301 $0.02344$445.66K—-0.17%
07/25/2026$0.02344$0.02374$0.02319 $0.02347$280.69K—+0.13%
07/24/2026$0.02407$0.02424$0.02332 $0.02343$476.63K—-2.66%
07/23/2026$0.02461$0.02469$0.02339 $0.02405$537.30K—-2.28%
07/22/2026$0.02454$0.02496$0.02410 $0.02462$516.92K—+0.33%
07/21/2026$0.02518$0.02561$0.02437 $0.02452$861.38K—-2.62%
07/20/2026$0.02397$0.02535$0.02323 $0.02515$1.07M—+4.92%
07/19/2026$0.02432$0.02453$0.02373 $0.02398$412.94K—-1.40%
07/18/2026$0.02481$0.02495$0.02396 $0.02430$501.97K—-2.06%
07/17/2026$0.02495$0.02603$0.02465 $0.02481$804.17K—-0.56%
07/16/2026$0.02549$0.02568$0.02478 $0.02493$468.55K—-2.20%
07/15/2026$0.02553$0.02606$0.02541 $0.02549$719.95K—-0.16%
07/14/2026$0.02531$0.02591$0.02486 $0.02552$959.31K—+0.83%
07/13/2026$0.02533$0.02604$0.02479 $0.02531$1.04M—-0.08%
07/12/2026$0.02589$0.02660$0.02521 $0.02533$654.21K—-2.16%
07/11/2026$0.02607$0.02721$0.02584 $0.02590$925.27K—-0.65%
07/10/2026$0.02530$0.02644$0.02510 $0.02606$853.97K—+3.00%
07/09/2026$0.02506$0.02593$0.02468 $0.02530$665.77K—+0.96%
07/08/2026$0.02564$0.02626$0.02478 $0.02506$1.10M—-2.26%
07/07/2026$0.02668$0.02732$0.02532 $0.02563$820.81K—-3.94%
07/06/2026$0.02720$0.02728$0.02553 $0.02668$1.11M—-1.91%
07/05/2026$0.02671$0.02788$0.02627 $0.02721$1.51M—+1.87%
07/04/2026$0.02712$0.02846$0.02654 $0.02672$1.65M—-1.47%
07/03/2026$0.02491$0.02818$0.02482 $0.02712$3.91M—+8.87%
07/02/2026$0.02300$0.02554$0.02295 $0.02490$3.15M—+8.26%
07/01/2026$0.02274$0.02338$0.02192 $0.02299$1.55M—+1.10%
06/30/2026$0.02450$0.02527$0.02229 $0.02273$2.12M—-7.22%
06/29/2026$0.02417$0.02625$0.02347 $0.02451$4.50M—+1.41%
06/28/2026$0.02219$0.02850$0.02162 $0.02417$15.63M—+8.92%
06/27/2026$0.02023$0.02450$0.01981 $0.02219$5.78M—+9.69%
06/26/2026$0.02006$0.02076$0.01937 $0.02022$1.13M—+0.80%
06/25/2026$0.02093$0.02149$0.01901 $0.02006$2.16M—-4.16%
06/24/2026$0.02380$0.02412$0.02009 $0.02093$3.97M—-12.06%
06/23/2026$0.02508$0.02572$0.02265 $0.02379$2.56M—-5.14%
06/22/2026$0.02701$0.02784$0.02454 $0.02509$2.15M—-7.11%
06/21/2026$0.02798$0.02867$0.02688 $0.02701$1.90M—-3.47%
06/20/2026$0.03076$0.03087$0.02735 $0.02796$3.22M—-9.10%
06/19/2026$0.03284$0.03284$0.03019 $0.03083$1.74M—-6.12%
06/18/2026$0.03211$0.03293$0.03056 $0.03284$981.64K—+2.27%
06/17/2026$0.03221$0.03340$0.03158 $0.03210$1.14M—-0.34%
06/16/2026$0.03277$0.03395$0.03173 $0.03220$853.66K—-1.74%
06/15/2026$0.03231$0.03406$0.03195 $0.03275$2.05M—+1.36%
06/14/2026$0.03079$0.03244$0.02978 $0.03231$1.27M—+4.94%
06/13/2026$0.03055$0.03117$0.02976 $0.03079$895.24K—+0.79%
06/12/2026$0.03060$0.03146$0.03031 $0.03056$963.24K—-0.13%
06/11/2026$0.02942$0.03145$0.02942 $0.03059$1.44M—+3.98%
06/10/2026$0.03163$0.03207$0.02889 $0.02942$2.12M—-6.99%
06/09/2026$0.02996$0.03240$0.02917 $0.03162$2.44M—+5.54%
06/08/2026$0.02984$0.03055$0.02909 $0.02995$1.22M—+0.37%
06/07/2026$0.02947$0.03068$0.02859 $0.02985$1.27M—+1.29%
06/06/2026$0.02967$0.03024$0.02747 $0.02947$1.16M—-0.67%
06/05/2026$0.03340$0.03345$0.02867 $0.02967$2.74M—-11.17%
06/04/2026$0.03697$0.03734$0.03150 $0.03341$3.47M—-9.63%
06/03/2026$0.03713$0.03901$0.03651 $0.03698$2.66M—-0.40%
06/02/2026$0.04042$0.04053$0.03633 $0.03712$3.19M—-8.16%
06/01/2026$0.03988$0.04130$0.03900 $0.04041$1.93M—+1.33%
05/31/2026$0.04055$0.04095$0.03928 $0.03988$1.12M—-1.65%
05/30/2026$0.04037$0.04154$0.03982 $0.04054$1.57M—+0.42%
05/29/2026$0.04040$0.04121$0.03913 $0.04037$2.03M—-0.07%
05/28/2026$0.04295$0.04308$0.03961 $0.04040$2.62M—-5.94%
05/27/2026$0.04472$0.04527$0.04247 $0.04296$1.67M—-3.94%
05/26/2026$0.04612$0.04690$0.04457 $0.04471$1.58M—-3.06%
05/25/2026$0.04536$0.04713$0.04509 $0.04611$1.16M—+1.65%
05/24/2026$0.04687$0.04703$0.04469 $0.04536$938.66K—-3.22%
05/23/2026$0.04565$0.04752$0.04361 $0.04687$1.63M—+2.67%
05/22/2026$0.04841$0.04985$0.04522 $0.04567$2.17M—-5.66%
05/21/2026$0.04461$0.04958$0.04458 $0.04839$3.33M—+8.47%
05/20/2026$0.04365$0.04498$0.04345 $0.04459$877.18K—+2.15%
05/19/2026$0.04458$0.04526$0.04345 $0.04366$875.48K—-2.06%
05/18/2026$0.04400$0.04490$0.04293 $0.04457$1.50M—+1.30%
05/17/2026$0.04554$0.04583$0.04256 $0.04401$1.54M—-3.36%
05/16/2026$0.04681$0.04709$0.04466 $0.04553$1.24M—-2.73%
05/15/2026$0.04943$0.04981$0.04600 $0.04680$2.33M—-5.32%
05/14/2026$0.04849$0.05055$0.04764 $0.04942$2.01M—+1.92%
05/13/2026$0.05031$0.05219$0.04785 $0.04850$2.42M—-3.60%
05/12/2026$0.05303$0.05308$0.04921 $0.05032$2.82M—-5.11%
05/11/2026$0.05502$0.05521$0.05200 $0.05303$3.37M—-3.62%
05/10/2026$0.05251$0.05862$0.05187 $0.05501$7.56M—+4.76%
05/09/2026$0.05402$0.05436$0.05134 $0.05253$2.78M—-2.76%
05/08/2026$0.04888$0.05500$0.04835 $0.05400$4.73M—+10.47%
05/07/2026$0.04885$0.05084$0.04754 $0.04888$3.82M—+0.06%
05/06/2026$0.04528$0.05000$0.04511 $0.04885$5.28M—+7.88%
05/05/2026$0.04436$0.04587$0.04425 $0.04529$1.65M—+2.10%
05/04/2026$0.04369$0.04543$0.04333 $0.04435$1.92M—+1.51%
05/03/2026$0.04380$0.04490$0.04300 $0.04371$1.66M—-0.21%
05/02/2026$0.04410$0.04446$0.04300 $0.04380$1.15M—-0.68%
05/01/2026$0.04321$0.04523$0.04295 $0.04410$1.85M—+2.06%
04/30/2026$0.04521$0.04570$0.04227 $0.04320$3.31M—-4.45%
04/29/2026$0.04604$0.04800$0.04416 $0.04520$3.12M—-1.82%
04/28/2026$0.04556$0.04818$0.04530 $0.04604$2.87M—+1.05%
04/27/2026$0.04674$0.04748$0.04454 $0.04556$1.68M—-2.52%
04/26/2026$0.04618$0.04745$0.04567 $0.04673$1.63M—+1.19%
04/25/2026$0.04633$0.04820$0.04549 $0.04618$2.53M—-0.32%
04/24/2026$0.04397$0.04768$0.04351 $0.04634$2.66M—+5.39%
04/23/2026$0.04340$0.04451$0.04261 $0.04397$1.67M—+1.31%
04/22/2026$0.04307$0.04499$0.04303 $0.04338$1.57M—+0.72%
04/21/2026$0.04320$0.04370$0.04213 $0.04306$1.41M—-0.32%
04/20/2026$0.04140$0.04411$0.04130 $0.04318$1.62M—+4.30%
04/19/2026$0.04279$0.04295$0.04111 $0.04139$2.35M—-3.27%
04/18/2026$0.04698$0.04799$0.04218 $0.04278$2.84M—-8.94%
04/17/2026$0.04624$0.04771$0.04475 $0.04697$2.64M—+1.58%
04/16/2026$0.04267$0.04651$0.04246 $0.04625$3.98M—+8.39%
04/15/2026$0.04090$0.04327$0.04064 $0.04265$1.32M—+4.28%
04/14/2026$0.04289$0.04309$0.04033 $0.04091$1.99M—-4.62%
04/13/2026$0.04044$0.04318$0.03987 $0.04288$1.59M—+6.03%
04/12/2026$0.04206$0.04208$0.04019 $0.04043$1.44M—-3.88%
04/11/2026$0.04225$0.04290$0.04159 $0.04205$917.06K—-0.47%
04/10/2026$0.04160$0.04274$0.04090 $0.04225$1.41M—+1.56%
04/09/2026$0.04137$0.04255$0.04063 $0.04160$1.40M—+0.56%
04/08/2026$0.04408$0.04521$0.04104 $0.04138$2.70M—-6.13%
04/07/2026$0.04028$0.04435$0.03931 $0.04408$1.95M—+9.43%
04/06/2026$0.04085$0.04223$0.03994 $0.04028$1.53M—-1.40%
04/05/2026$0.04172$0.04173$0.03957 $0.04083$1.78M—-2.13%
04/04/2026$0.04202$0.04206$0.04087 $0.04172$1.10M—-0.71%
04/03/2026$0.04181$0.04305$0.04142 $0.04203$1.35M—+0.53%
04/02/2026$0.04562$0.04620$0.04129 $0.04180$2.99M—-8.37%
04/01/2026$0.04094$0.04724$0.04066 $0.04560$4.57M—+11.38%
03/31/2026$0.04017$0.04149$0.03996 $0.04095$1.19M—+1.94%
03/30/2026$0.03988$0.04158$0.03982 $0.04015$1.15M—+0.68%
03/29/2026$0.04114$0.04129$0.03904 $0.03987$942.49K—-3.09%
03/28/2026$0.04027$0.04247$0.03985 $0.04113$1.60M—+2.14%
03/27/2026$0.04219$0.04272$0.03960 $0.04027$1.24M—-4.55%
03/26/2026$0.04347$0.04369$0.04139 $0.04218$1.55M—-2.97%
03/25/2026$0.04361$0.04501$0.04331 $0.04346$1.47M—-0.34%
03/24/2026$0.04382$0.04536$0.04270 $0.04361$2.32M—-0.48%
03/23/2026$0.04207$0.04454$0.04139 $0.04381$2.11M—+4.14%
03/22/2026$0.04310$0.04338$0.04130 $0.04209$1.89M—-2.34%
03/21/2026$0.04452$0.04545$0.04279 $0.04310$1.13M—-3.19%
03/20/2026$0.04454$0.04541$0.04380 $0.04453$1.72M—-0.02%
03/19/2026$0.04506$0.04602$0.04315 $0.04455$2.68M—-1.13%
03/18/2026$0.04914$0.04997$0.04468 $0.04503$3.17M—-8.36%
03/17/2026$0.04974$0.05018$0.04776 $0.04914$2.99M—-1.21%
03/16/2026$0.04644$0.05173$0.04625 $0.04975$8.99M—+7.13%
03/15/2026$0.04367$0.05186$0.04337 $0.04645$13.07M—+6.37%
03/14/2026$0.04251$0.04400$0.04166 $0.04365$1.68M—+2.68%
03/13/2026$0.04277$0.04438$0.04216 $0.04252$3.15M—-0.58%
03/12/2026$0.04181$0.04293$0.04101 $0.04276$1.99M—+2.27%
03/11/2026$0.04133$0.04273$0.04099 $0.04183$1.94M—+1.21%
03/10/2026$0.04003$0.04258$0.04000 $0.04132$2.29M—+3.22%
03/09/2026$0.03857$0.04123$0.03849 $0.04006$1.17M—+3.86%
03/08/2026$0.03863$0.03911$0.03759 $0.03855$1.06M—-0.21%
03/07/2026$0.03971$0.03996$0.03829 $0.03863$774.20K—-2.72%
03/06/2026$0.04144$0.04183$0.03922 $0.03972$1.24M—-4.15%
03/05/2026$0.04240$0.04309$0.04044 $0.04145$1.40M—-2.24%
03/04/2026$0.04112$0.04346$0.04029 $0.04240$1.69M—+3.11%
03/03/2026$0.04041$0.04208$0.03956 $0.04111$1.72M—+1.73%
03/02/2026$0.03929$0.04214$0.03885 $0.04040$1.98M—+2.83%
03/01/2026$0.04005$0.04192$0.03825 $0.03928$2.25M—-1.92%
02/28/2026$0.03990$0.04033$0.03653 $0.04004$2.66M—+0.35%
02/27/2026$0.04058$0.04248$0.03900 $0.03991$1.56M—-1.65%
02/26/2026$0.04262$0.04292$0.03951 $0.04057$1.86M—-4.81%
02/25/2026$0.03907$0.04479$0.03895 $0.04263$2.73M—+9.11%
02/24/2026$0.03971$0.04035$0.03855 $0.03907$1.61M—-1.61%
02/23/2026$0.04127$0.04146$0.03846 $0.03970$1.85M—-3.80%
02/22/2026$0.04309$0.04324$0.04110 $0.04128$1.41M—-4.20%
02/21/2026$0.04353$0.04589$0.04301 $0.04307$1.42M—-1.06%
02/20/2026$0.04279$0.04513$0.04157 $0.04354$1.92M—+1.75%
02/19/2026$0.04407$0.04445$0.04140 $0.04280$2.15M—-2.88%
02/18/2026$0.04867$0.04916$0.04375 $0.04406$1.73M—-9.47%
02/17/2026$0.04904$0.05162$0.04761 $0.04867$2.24M—-0.75%
02/16/2026$0.04805$0.04951$0.04728 $0.04905$2.06M—+2.08%
02/15/2026$0.05042$0.05145$0.04780 $0.04804$2.77M—-4.72%
02/14/2026$0.04597$0.05224$0.04534 $0.05041$6.46M—+9.66%
02/13/2026$0.04483$0.04612$0.04324 $0.04597$2.38M—+2.54%
02/12/2026$0.04544$0.05029$0.04308 $0.04485$6.53M—-1.30%
02/11/2026$0.04046$0.05045$0.03882 $0.04543$6.37M—+12.28%
02/10/2026$0.04115$0.04178$0.03946 $0.04048$1.79M—-1.63%
02/09/2026$0.04211$0.04331$0.04068 $0.04116$1.80M—-2.26%
02/08/2026$0.04555$0.04567$0.04136 $0.04211$3.60M—-7.55%
02/07/2026$0.04759$0.04764$0.04496 $0.04554$3.06M—-4.31%
02/06/2026$0.04226$0.04934$0.03783 $0.04757$4.71M—+12.57%
02/05/2026$0.04787$0.05005$0.04184 $0.04226$6.49M—-11.72%
02/04/2026$0.05061$0.05239$0.04727 $0.04786$3.42M—-5.43%
02/03/2026$0.05257$0.05334$0.04814 $0.05059$3.48M—-3.77%
02/02/2026$0.04989$0.05510$0.04805 $0.05257$4.63M—+5.37%
02/01/2026$0.05233$0.05312$0.04843 $0.04990$2.92M—-4.64%
01/31/2026$0.06165$0.06165$0.04682 $0.05234$7.04M—-15.10%
01/30/2026$0.06151$0.06227$0.05837 $0.06162$3.66M—+0.18%
01/29/2026$0.06870$0.06870$0.06000 $0.06151$3.72M—-10.47%
01/28/2026$0.06760$0.07000$0.06610 $0.06860$2.54M—+1.48%
01/27/2026$0.06750$0.06860$0.06580 $0.06750$2.11M—+0.00%
01/26/2026$0.06600$0.06890$0.06560 $0.06760$2.10M—+2.42%
01/25/2026$0.07030$0.07110$0.06520 $0.06600$3.11M—-6.12%
01/24/2026$0.07100$0.07200$0.06990 $0.07030$870.30K—-0.99%
01/23/2026$0.07230$0.07450$0.06990 $0.07100$2.93M—-1.80%
01/22/2026$0.07300$0.07510$0.07070 $0.07230$1.58M—-0.96%
01/21/2026$0.07110$0.07590$0.06950 $0.07290$3.60M—+2.53%
01/20/2026$0.07680$0.07700$0.07060 $0.07100$2.17M—-7.55%
01/19/2026$0.07740$0.07770$0.06880 $0.07670$4.38M—-0.90%
01/18/2026$0.08100$0.08550$0.07730 $0.07740$4.06M—-4.44%
01/17/2026$0.08220$0.08310$0.08070 $0.08100$2.17M—-1.46%
01/16/2026$0.08220$0.08270$0.07880 $0.08220$1.70M—+0.00%
01/15/2026$0.08680$0.08790$0.08020 $0.08220$3.58M—-5.30%
01/14/2026$0.08970$0.09270$0.08630 $0.08690$4.43M—-3.12%
01/13/2026$0.08180$0.09180$0.08150 $0.08970$3.56M—+9.66%
01/12/2026$0.08460$0.08670$0.08140 $0.08180$1.96M—-3.31%
01/11/2026$0.08510$0.08620$0.08220 $0.08460$1.72M—-0.59%
01/10/2026$0.08810$0.08870$0.08470 $0.08510$2.85M—-3.41%
01/09/2026$0.08960$0.09280$0.08780 $0.08800$2.96M—-1.79%
01/08/2026$0.09200$0.09220$0.08630 $0.08960$4.06M—-2.61%
01/07/2026$0.09760$0.09770$0.09110 $0.09200$3.27M—-5.74%
01/06/2026$0.09700$0.1016$0.09440 $0.09770$6.34M—+0.72%
01/05/2026$0.09150$0.09790$0.08930 $0.09700$4.88M—+6.01%
01/04/2026$0.08270$0.09450$0.08270 $0.09160$9.54M—+10.76%
01/03/2026$0.08260$0.08450$0.07950 $0.08270$2.45M—+0.12%
01/02/2026$0.08060$0.08350$0.07910 $0.08250$3.23M—+2.36%
01/01/2026$0.07400$0.08140$0.07330 $0.08070$2.38M—+9.05%
12/31/2025$0.07690$0.07770$0.07260 $0.07390$2.18M—-3.90%
12/30/2025$0.07480$0.07980$0.07390 $0.07700$1.95M—+2.94%
12/29/2025$0.07760$0.08100$0.07460 $0.07490$3.44M—-3.48%
12/28/2025$0.07720$0.08300$0.07680 $0.07770$6.00M—+0.65%
12/27/2025$0.07280$0.08120$0.07160 $0.07720$5.96M—+6.04%
12/26/2025$0.07130$0.07420$0.07090 $0.07280$3.08M—+2.10%
12/25/2025$0.07580$0.07920$0.07120 $0.07140$4.09M—-5.80%
12/24/2025$0.07140$0.07900$0.06710 $0.07580$5.20M—+6.16%
12/23/2025$0.07380$0.07430$0.06980 $0.07130$3.00M—-3.39%
12/22/2025$0.07560$0.07720$0.07260 $0.07370$3.06M—-2.51%
12/21/2025$0.07850$0.07860$0.07410 $0.07550$2.25M—-3.82%
12/20/2025$0.07940$0.08010$0.07670 $0.07840$1.74M—-1.26%
12/19/2025$0.07480$0.08070$0.07350 $0.07950$3.17M—+6.28%
12/18/2025$0.07870$0.08090$0.07360 $0.07470$4.10M—-5.08%
12/17/2025$0.08330$0.08440$0.07790 $0.07880$4.24M—-5.40%
12/16/2025$0.08310$0.08600$0.07970 $0.08330$4.04M—+0.24%
12/15/2025$0.08730$0.09060$0.08070 $0.08310$3.93M—-4.81%
12/14/2025$0.09170$0.09170$0.08640 $0.08730$2.48M—-4.80%
12/13/2025$0.09070$0.09210$0.09010 $0.09170$1.78M—+1.10%
12/12/2025$0.09450$0.09770$0.08700 $0.09070$4.82M—-4.02%
12/11/2025$0.09530$0.09660$0.09040 $0.09440$4.61M—-0.94%
12/10/2025$0.09870$0.1009$0.09460 $0.09520$4.63M—-3.55%
12/09/2025$0.09610$0.1021$0.09280 $0.09860$4.49M—+2.60%
12/08/2025$0.09200$0.09780$0.09150 $0.09610$3.54M—+4.46%
12/07/2025$0.09560$0.09640$0.09030 $0.09200$2.92M—-3.77%
12/06/2025$0.09570$0.09690$0.09470 $0.09550$2.27M—-0.21%
12/05/2025$0.1012$0.1020$0.09390 $0.09580$3.57M—-5.34%
12/04/2025$0.1053$0.1064$0.09950 $0.1012$3.67M—-3.89%
12/03/2025$0.1032$0.1062$0.1009 $0.1052$3.68M—+1.94%
12/02/2025$0.09530$0.1053$0.09280 $0.1031$5.40M—+8.18%
12/01/2025$0.1048$0.1052$0.09130 $0.09530$8.62M—-9.06%
11/30/2025$0.1077$0.1088$0.1046 $0.1049$2.37M—-2.60%
11/29/2025$0.1107$0.1115$0.1063 $0.1077$2.50M—-2.71%
11/28/2025$0.1117$0.1131$0.1080 $0.1107$5.04M—-0.90%
11/27/2025$0.1121$0.1144$0.1107 $0.1117$3.84M—-0.36%
11/26/2025$0.1128$0.1134$0.1074 $0.1121$4.93M—-0.62%
11/25/2025$0.1114$0.1141$0.1076 $0.1128$4.89M—+1.26%
11/24/2025$0.1041$0.1147$0.1025 $0.1113$6.83M—+6.92%
11/23/2025$0.1043$0.1084$0.1037 $0.1041$5.08M—-0.19%
11/22/2025$0.1056$0.1060$0.1017 $0.1044$3.95M—-1.14%
11/21/2025$0.1144$0.1175$0.1002 $0.1056$14.31M—-7.69%
11/20/2025$0.1209$0.1235$0.1122 $0.1144$8.66M—-5.38%
11/19/2025$0.1238$0.1243$0.1148 $0.1209$7.78M—-2.34%
11/18/2025$0.1199$0.1265$0.1178 $0.1239$7.71M—+3.34%
11/17/2025$0.1259$0.1291$0.1165 $0.1199$11.05M—-4.77%
11/16/2025$0.1323$0.1339$0.1225 $0.1258$7.69M—-4.91%
11/15/2025$0.1313$0.1363$0.1303 $0.1322$7.00M—+0.69%
11/14/2025$0.1370$0.1379$0.1283 $0.1313$10.39M—-4.16%
11/13/2025$0.1417$0.1483$0.1313 $0.1370$10.66M—-3.32%
11/12/2025$0.1403$0.1595$0.1395 $0.1417$17.43M—+1.00%
11/11/2025$0.1518$0.1535$0.1392 $0.1402$10.20M—-7.64%

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

All sections