Prices / SAPIEN / Price history Lịch sử giá SAPIEN
Daily open, high, low, close and volume (UTC), from the exchange with the most SAPIEN volume. Showing the last 365 days.
Monthly returns SAPIENYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -23% -14% -24% +38% +4.2% -25% +14% +1.5% -8.7% -32% -9.8% — -65% 2025 — — — — — — — — +10% +3.3% -24% +4.9% -9%
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 11/05/2026 $0.05078 $0.05141 $0.04491
$0.04654 $199.51K $10.99M -8.35% 11/04/2026 $0.05029 $0.05239 $0.04786
$0.05080 $219.57K $11.99M +1.01% 11/03/2026 $0.04935 $0.05071 $0.04834
$0.05028 $125.29K $11.87M +1.88% 11/02/2026 $0.05112 $0.05148 $0.04868
$0.04929 $192.95K $11.64M -3.58% 11/01/2026 $0.05161 $0.05226 $0.05074
$0.05104 $68.15K $12.05M -1.10% 10/31/2026 $0.05216 $0.05303 $0.05143
$0.05161 $87.55K $12.19M -1.05% 10/30/2026 $0.05215 $0.05233 $0.05020
$0.05219 $162.01K $12.32M +0.08% 10/29/2026 $0.05602 $0.05674 $0.05184
$0.05218 $57.96K $12.32M -6.85% 10/28/2026 $0.05630 $0.05660 $0.05480
$0.05600 $130.77K $13.22M -0.53% 10/27/2026 $0.05590 $0.05660 $0.05430
$0.05640 $115.31K $13.32M +0.89% 10/26/2026 $0.05530 $0.05620 $0.05410
$0.05580 $133.07K $13.18M +0.90% 10/25/2026 $0.05670 $0.05695 $0.05440
$0.05522 $34.49K $13.04M -2.61% 10/24/2026 $0.05635 $0.05790 $0.05519
$0.05673 $62.28K $13.39M +0.67% 10/23/2026 $0.05610 $0.05830 $0.05520
$0.05630 $335.59K $13.29M +0.36% 10/22/2026 $0.05910 $0.05940 $0.05560
$0.05610 $235.88K $13.25M -5.08% 10/21/2026 $0.05910 $0.06090 $0.05860
$0.05900 $187.63K $13.93M -0.17% 10/20/2026 $0.05980 $0.06020 $0.05730
$0.05910 $260.51K $13.95M -1.17% 10/19/2026 $0.05980 $0.06120 $0.05910
$0.05970 $260.47K $14.10M -0.17% 10/18/2026 $0.06220 $0.06260 $0.05540
$0.05970 $383.51K $14.10M -4.02% 10/17/2026 $0.06430 $0.06480 $0.06090
$0.06220 $132.70K $14.69M -3.27% 10/16/2026 $0.06510 $0.06550 $0.06290
$0.06440 $133.41K $15.21M -1.08% 10/15/2026 $0.06530 $0.06570 $0.06070
$0.06510 $372.50K $15.37M -0.31% 10/14/2026 $0.06780 $0.06830 $0.06480
$0.06520 $184.29K $15.39M -3.83% 10/13/2026 $0.06640 $0.06983 $0.06431
$0.06741 $7.16K $15.92M +1.52% 10/12/2026 $0.07099 $0.07221 $0.06596
$0.06633 $7.05K $15.66M -6.56% 10/11/2026 $0.07058 $0.07136 $0.06928
$0.07012 $3.36K $16.56M -0.65% 10/10/2026 $0.07078 $0.07158 $0.06994
$0.07055 $7.20K $16.66M -0.32% 10/09/2026 $0.06986 $0.07125 $0.06884
$0.07062 $1.38K $16.67M +1.09% 10/08/2026 $0.07294 $0.07306 $0.06707
$0.07010 $12.06K $16.55M -3.89% 10/07/2026 $0.07559 $0.07581 $0.07064
$0.07258 $13.24K $17.14M -3.98% 10/06/2026 $0.07602 $0.07703 $0.07412
$0.07574 $5.23K $17.88M -0.37% 10/05/2026 $0.07554 $0.07652 $0.07450
$0.07600 $21.56K $17.94M +0.61% 10/04/2026 $0.07537 $0.07716 $0.07508
$0.07546 $6.40K $17.82M +0.12% 10/03/2026 $0.07508 $0.07608 $0.07443
$0.07553 $12.84K $17.83M +0.60% 10/02/2026 $0.07557 $0.07729 $0.07259
$0.07513 $15.20K $17.74M -0.58% 10/01/2026 $0.07543 $0.07708 $0.07444
$0.07557 $6.02K — +0.19% 09/30/2026 $0.07395 $0.07711 $0.07361
$0.07527 $98.74K — +1.78% 09/29/2026 $0.07517 $0.07781 $0.07245
$0.07387 $334.41K — -1.73% 09/28/2026 $0.08026 $0.08097 $0.07363
$0.07511 $193.15K — -6.42% 09/27/2026 $0.07964 $0.08119 $0.07893
$0.08024 $7.30K — +0.75% 09/26/2026 $0.08004 $0.08179 $0.07845
$0.08009 $21.02K — +0.06% 09/25/2026 $0.07902 $0.08100 $0.07785
$0.08004 $12.07K — +1.29% 09/24/2026 $0.07457 $0.08136 $0.07452
$0.07879 $12.44K — +5.66% 09/23/2026 $0.07995 $0.08092 $0.07475
$0.07485 $13.07K — -6.38% 09/22/2026 $0.07799 $0.08016 $0.07735
$0.07957 $7.81K — +2.03% 09/21/2026 $0.07619 $0.07890 $0.07536
$0.07804 $8.14K — +2.43% 09/20/2026 $0.07684 $0.07698 $0.07464
$0.07602 $2.85K — -1.07% 09/19/2026 $0.07498 $0.07679 $0.07390
$0.07679 $5.20K — +2.41% 09/18/2026 $0.07339 $0.07500 $0.07339
$0.07462 $7.07K — +1.68% 09/17/2026 $0.07102 $0.07374 $0.07000
$0.07321 $2.17K — +3.08% 09/16/2026 $0.07206 $0.07213 $0.06881
$0.07076 $7.97K — -1.80% 09/15/2026 $0.07432 $0.07472 $0.07089
$0.07149 $4.41K — -3.81% 09/14/2026 $0.07321 $0.07510 $0.07321
$0.07380 $5.99K — +0.81% 09/13/2026 $0.07422 $0.07606 $0.07300
$0.07318 $3.02K — -1.40% 09/12/2026 $0.07479 $0.07577 $0.07346
$0.07359 $1.15K — -1.60% 09/11/2026 $0.07159 $0.07558 $0.06942
$0.07367 $14.81K — +2.91% 09/10/2026 $0.07745 $0.07758 $0.07127
$0.07159 $14.20K — -7.57% 09/09/2026 $0.07994 $0.08174 $0.07612
$0.07719 $11.74K — -3.44% 09/08/2026 $0.08125 $0.08794 $0.07790
$0.07972 $57.71K — -1.88% 09/07/2026 $0.08222 $0.08225 $0.07997
$0.08111 $3.71K — -1.35% 09/06/2026 $0.08192 $0.08338 $0.08041
$0.08220 $4.54K — +0.34% 09/05/2026 $0.07907 $0.08240 $0.07904
$0.08207 $4.99K — +3.79% 09/04/2026 $0.07975 $0.07987 $0.07703
$0.07860 $2.97K — -1.44% 09/03/2026 $0.07761 $0.08062 $0.07704
$0.07914 $7.46K — +1.97% 09/02/2026 $0.07970 $0.08039 $0.07618
$0.07764 $17.03K — -2.58% 09/01/2026 $0.08248 $0.08256 $0.07735
$0.07970 $31.35K — -3.37% 08/31/2026 $0.07762 $0.08504 $0.07760
$0.08217 $28.34K — +5.86% 08/30/2026 $0.08083 $0.08541 $0.07672
$0.07771 $36.07K — -3.86% 08/29/2026 $0.07932 $0.08123 $0.07896
$0.08071 $1.72K — +1.75% 08/28/2026 $0.07950 $0.08139 $0.07741
$0.07874 $12.85K — -0.96% 08/27/2026 $0.07933 $0.08100 $0.07912
$0.07942 $1.90K — +0.11% 08/26/2026 $0.07689 $0.08017 $0.07610
$0.07989 $8.99K — +3.90% 08/25/2026 $0.08001 $0.08150 $0.07539
$0.07630 $30.08K — -4.64% 08/24/2026 $0.08291 $0.08291 $0.07921
$0.08013 $18.26K — -3.35% 08/23/2026 $0.07910 $0.08531 $0.07566
$0.08298 $26.72K — +4.91% 08/22/2026 $0.08504 $0.08674 $0.07591
$0.07917 $51.20K — -6.90% 08/21/2026 $0.07950 $0.08537 $0.07674
$0.08504 $23.92K — +6.97% 08/20/2026 $0.07687 $0.07989 $0.07641
$0.07964 $4.12K — +3.60% 08/19/2026 $0.07412 $0.07808 $0.07412
$0.07671 $5.45K — +3.49% 08/18/2026 $0.07635 $0.07635 $0.07422
$0.07469 $1.29K — -2.17% 08/17/2026 $0.07674 $0.07789 $0.07594
$0.07728 $2.45K — +0.70% 08/16/2026 $0.07736 $0.07854 $0.07672
$0.07695 $3.47K — -0.53% 08/15/2026 $0.07676 $0.07937 $0.07623
$0.07729 $8.89K — +0.69% 08/14/2026 $0.07562 $0.07805 $0.07499
$0.07685 $2.01K — +1.63% 08/13/2026 $0.07790 $0.07856 $0.07561
$0.07571 $2.12K — -2.81% 08/12/2026 $0.08033 $0.08315 $0.07651
$0.07675 $7.59K — -4.46% 08/11/2026 $0.08368 $0.08400 $0.07948
$0.07991 $7.04K — -4.51% 08/10/2026 $0.08155 $0.08645 $0.08155
$0.08370 $7.29K — +2.64% 08/09/2026 $0.08299 $0.08470 $0.08122
$0.08126 $6.02K — -2.08% 08/08/2026 $0.08084 $0.08286 $0.08042
$0.08286 $3.58K — +2.50% 08/07/2026 $0.08250 $0.08395 $0.07931
$0.08061 $6.16K — -2.29% 08/06/2026 $0.08043 $0.08389 $0.07978
$0.08230 $16.04K — +2.33% 08/05/2026 $0.07836 $0.08252 $0.07727
$0.08001 $5.04K — +2.11% 08/04/2026 $0.07951 $0.08043 $0.07843
$0.07875 $6.45K — -0.96% 08/03/2026 $0.08100 $0.08100 $0.07766
$0.07940 $8.39K — -1.98% 08/02/2026 $0.08115 $0.08319 $0.07980
$0.08113 $10.50K — -0.02% 08/01/2026 $0.08097 $0.08284 $0.07952
$0.08121 $12.18K — +0.30% 07/31/2026 $0.07856 $0.08263 $0.07834
$0.08122 $11.77K — +3.39% 07/30/2026 $0.07957 $0.08049 $0.07740
$0.07855 $16.73K — -1.28% 07/29/2026 $0.08009 $0.08209 $0.07768
$0.07964 $30.59K — -0.56% 07/28/2026 $0.08540 $0.08540 $0.07766
$0.08007 $35.61K — -6.24% 07/27/2026 $0.08010 $0.08883 $0.07996
$0.08529 $38.05K — +6.48% 07/26/2026 $0.07752 $0.08002 $0.07734
$0.08002 $4.55K — +3.22% 07/25/2026 $0.07777 $0.07953 $0.07657
$0.07755 $3.63K — -0.28% 07/24/2026 $0.07860 $0.08235 $0.07736
$0.07770 $8.05K — -1.15% 07/23/2026 $0.08267 $0.08446 $0.07752
$0.07864 $18.32K — -4.87% 07/22/2026 $0.07745 $0.08734 $0.07698
$0.08263 $30.24K — +6.69% 07/21/2026 $0.08039 $0.08039 $0.07578
$0.07702 $11.00K — -4.19% 07/20/2026 $0.07410 $0.08328 $0.07391
$0.08044 $39.22K — +8.56% 07/19/2026 $0.07394 $0.07658 $0.07364
$0.07402 $4.38K — +0.11% 07/18/2026 $0.07364 $0.07408 $0.07207
$0.07398 $4.03K — +0.46% 07/17/2026 $0.07560 $0.07800 $0.07339
$0.07372 $18.51K — -2.49% 07/16/2026 $0.07781 $0.07782 $0.07547
$0.07547 $14.33K — -3.01% 07/15/2026 $0.07667 $0.07892 $0.07549
$0.07789 $20.55K — +1.59% 07/14/2026 $0.08029 $0.08029 $0.07579
$0.07671 $10.34K — -4.46% 07/13/2026 $0.08010 $0.08099 $0.07757
$0.08034 $11.13K — +0.30% 07/12/2026 $0.07572 $0.08143 $0.07535
$0.08014 $33.00K — +5.84% 07/11/2026 $0.07616 $0.08028 $0.07580
$0.07580 $65.04K — -0.47% 07/10/2026 $0.07327 $0.07731 $0.07244
$0.07646 $3.44K — +4.35% 07/09/2026 $0.07187 $0.07442 $0.07155
$0.07296 $6.08K — +1.52% 07/08/2026 $0.07412 $0.07419 $0.07143
$0.07180 $5.58K — -3.13% 07/07/2026 $0.07643 $0.07668 $0.07305
$0.07350 $12.47K — -3.83% 07/06/2026 $0.07657 $0.07729 $0.07283
$0.07629 $20.48K — -0.37% 07/05/2026 $0.07762 $0.07969 $0.07618
$0.07743 $15.39K — -0.24% 07/04/2026 $0.07626 $0.07995 $0.07536
$0.07747 $5.73K — +1.59% 07/03/2026 $0.07595 $0.07724 $0.07521
$0.07625 $10.77K — +0.39% 07/02/2026 $0.07231 $0.07762 $0.07176
$0.07613 $17.10K — +5.28% 07/01/2026 $0.07133 $0.07376 $0.07025
$0.07224 $19.16K — +1.28% 06/30/2026 $0.07441 $0.07448 $0.07078
$0.07124 $6.96K — -4.26% 06/29/2026 $0.07318 $0.07482 $0.07240
$0.07433 $8.76K — +1.57% 06/28/2026 $0.07244 $0.07624 $0.07189
$0.07320 $12.75K — +1.05% 06/27/2026 $0.07636 $0.07698 $0.07120
$0.07253 $10.41K — -5.02% 06/26/2026 $0.08111 $0.08216 $0.07635
$0.07646 $15.68K — -5.73% 06/25/2026 $0.07934 $0.08364 $0.07726
$0.08113 $29.41K — +2.26% 06/24/2026 $0.08524 $0.08546 $0.07669
$0.07998 $44.44K — -6.17% 06/23/2026 $0.08082 $0.08984 $0.08041
$0.08496 $42.47K — +5.12% 06/22/2026 $0.08334 $0.08535 $0.08052
$0.08058 $19.09K — -3.31% 06/21/2026 $0.08302 $0.08563 $0.08196
$0.08326 $32.94K — +0.29% 06/20/2026 $0.07923 $0.09022 $0.07823
$0.08300 $66.49K — +4.76% 06/19/2026 $0.07833 $0.08081 $0.07625
$0.08017 $14.88K — +2.35% 06/18/2026 $0.08036 $0.08235 $0.07624
$0.07772 $35.93K — -3.29% 06/17/2026 $0.08283 $0.08684 $0.07904
$0.07988 $39.01K — -3.56% 06/16/2026 $0.08374 $0.08420 $0.08067
$0.08281 $5.36K — -1.11% 06/15/2026 $0.08420 $0.08828 $0.08243
$0.08245 $31.01K — -2.08% 06/14/2026 $0.08246 $0.08947 $0.08106
$0.08405 $40.97K — +1.93% 06/13/2026 $0.08164 $0.08471 $0.08017
$0.08211 $11.95K — +0.58% 06/12/2026 $0.08231 $0.08524 $0.08067
$0.08118 $17.82K — -1.37% 06/11/2026 $0.07578 $0.08480 $0.07578
$0.08247 $28.66K — +8.83% 06/10/2026 $0.08019 $0.08122 $0.07335
$0.07555 $8.91K — -5.79% 06/09/2026 $0.07886 $0.08209 $0.07524
$0.08033 $28.29K — +1.86% 06/08/2026 $0.07577 $0.08263 $0.07545
$0.07868 $34.14K — +3.84% 06/07/2026 $0.07465 $0.07741 $0.07227
$0.07579 $3.27K — +1.53% 06/06/2026 $0.07429 $0.07577 $0.06877
$0.07479 $3.78K — +0.67% 06/05/2026 $0.08244 $0.08310 $0.07182
$0.07382 $10.58K — -10.46% 06/04/2026 $0.09169 $0.09177 $0.08119
$0.08225 $13.55K — -10.30% 06/03/2026 $0.08952 $0.09539 $0.08863
$0.09125 $10.91K — +1.93% 06/02/2026 $0.09431 $0.09541 $0.08821
$0.08944 $20.26K — -5.16% 06/01/2026 $0.09480 $0.09683 $0.09033
$0.09438 $27.79K — -0.44% 05/31/2026 $0.09976 $0.1022 $0.09210
$0.09411 $13.28K — -5.66% 05/30/2026 $0.09933 $0.1014 $0.09789
$0.1001 $23.50K — +0.77% 05/29/2026 $0.09675 $0.1087 $0.09430
$0.09916 $86.61K — +2.49% 05/28/2026 $0.1023 $0.1027 $0.09576
$0.09645 $27.87K — -5.67% 05/27/2026 $0.1085 $0.1093 $0.1016
$0.1019 $25.05K — -6.10% 05/26/2026 $0.1107 $0.1124 $0.1074
$0.1083 $23.40K — -2.14% 05/25/2026 $0.1115 $0.1190 $0.1102
$0.1109 $32.94K — -0.52% 05/24/2026 $0.1189 $0.1237 $0.1096
$0.1115 $25.55K — -6.23% 05/23/2026 $0.1167 $0.1224 $0.1135
$0.1197 $23.36K — +2.49% 05/22/2026 $0.1243 $0.1355 $0.1157
$0.1164 $73.91K — -6.30% 05/21/2026 $0.1120 $0.1254 $0.1116
$0.1242 $79.07K — +10.89% 05/20/2026 $0.1009 $0.1179 $0.1008
$0.1122 $35.78K — +11.20% 05/19/2026 $0.1065 $0.1113 $0.1003
$0.1008 $27.89K — -5.42% 05/18/2026 $0.1185 $0.1198 $0.1060
$0.1065 $18.88K — -10.15% 05/17/2026 $0.1265 $0.1276 $0.1155
$0.1186 $23.89K — -6.18% 05/16/2026 $0.1235 $0.1335 $0.1182
$0.1261 $107.07K — +2.10% 05/15/2026 $0.1371 $0.1376 $0.1199
$0.1236 $88.21K — -9.85% 05/14/2026 $0.1208 $0.1429 $0.1196
$0.1369 $215.44K — +13.29% 05/13/2026 $0.1214 $0.1282 $0.1138
$0.1208 $134.93K — -0.44% 05/12/2026 $0.1165 $0.1409 $0.1159
$0.1216 $642.89K — +4.38% 05/11/2026 $0.1073 $0.1233 $0.1062
$0.1166 $144.08K — +8.58% 05/10/2026 $0.1062 $0.1099 $0.1048
$0.1073 $31.98K — +0.96% 05/09/2026 $0.1044 $0.1097 $0.1044
$0.1065 $44.37K — +1.94% 05/08/2026 $0.1063 $0.1063 $0.1016
$0.1044 $43.32K — -1.71% 05/07/2026 $0.1011 $0.1129 $0.09937
$0.1065 $164.94K — +5.37% 05/06/2026 $0.09915 $0.1041 $0.09731
$0.1011 $60.61K — +1.93% 05/05/2026 $0.09692 $0.1017 $0.09692
$0.09922 $58.28K — +2.37% 05/04/2026 $0.09170 $0.1006 $0.09146
$0.09651 $94.16K — +5.25% 05/03/2026 $0.09399 $0.09399 $0.09004
$0.09198 $37.43K — -2.14% 05/02/2026 $0.09667 $0.1053 $0.09316
$0.09370 $131.73K — -3.07% 05/01/2026 $0.09034 $0.09741 $0.08873
$0.09676 $81.85K — +7.11% 04/30/2026 $0.08909 $0.09246 $0.08801
$0.09018 $47.29K — +1.22% 04/29/2026 $0.08913 $0.09455 $0.08757
$0.08909 $91.83K — -0.04% 04/28/2026 $0.09109 $0.09369 $0.08857
$0.08909 $33.02K — -2.20% 04/27/2026 $0.09554 $0.09778 $0.08954
$0.09105 $43.18K — -4.70% 04/26/2026 $0.09466 $0.09841 $0.09383
$0.09532 $50.05K — +0.70% 04/25/2026 $0.09199 $0.1185 $0.09190
$0.09415 $459.08K — +2.35% 04/24/2026 $0.08917 $0.09658 $0.08814
$0.09190 $59.44K — +3.06% 04/23/2026 $0.08897 $0.09349 $0.08698
$0.08934 $64.28K — +0.42% 04/22/2026 $0.08838 $0.09672 $0.08679
$0.08912 $86.13K — +0.84% 04/21/2026 $0.09323 $0.09358 $0.08562
$0.08849 $43.82K — -5.08% 04/20/2026 $0.09117 $0.09561 $0.08571
$0.09360 $87.65K — +2.67% 04/19/2026 $0.08217 $0.1002 $0.08174
$0.09114 $151.87K — +10.92% 04/18/2026 $0.09963 $0.1004 $0.08226
$0.08226 $82.98K — -17.43% 04/17/2026 $0.07948 $0.1336 $0.07903
$0.09987 $898.54K — +25.65% 04/16/2026 $0.07367 $0.07971 $0.07317
$0.07938 $29.59K — +7.75% 04/15/2026 $0.07642 $0.07664 $0.07262
$0.07334 $15.15K — -4.03% 04/14/2026 $0.07440 $0.07990 $0.07305
$0.07618 $19.09K — +2.39% 04/13/2026 $0.07009 $0.07610 $0.06950
$0.07423 $40.78K — +5.91% 04/12/2026 $0.07414 $0.07440 $0.06928
$0.06960 $11.49K — -6.12% 04/11/2026 $0.07599 $0.07741 $0.07317
$0.07427 $27.62K — -2.26% 04/10/2026 $0.07361 $0.07649 $0.07208
$0.07597 $45.84K — +3.21% 04/09/2026 $0.06982 $0.08467 $0.06887
$0.07367 $138.98K — +5.51% 04/08/2026 $0.06971 $0.07070 $0.06794
$0.06984 $18.80K — +0.19% 04/07/2026 $0.06664 $0.06977 $0.06543
$0.06977 $12.37K — +4.70% 04/06/2026 $0.06694 $0.06975 $0.06601
$0.06630 $14.52K — -0.96% 04/05/2026 $0.06786 $0.06857 $0.06571
$0.06641 $17.44K — -2.14% 04/04/2026 $0.06875 $0.07150 $0.06704
$0.06803 $25.25K — -1.05% 04/03/2026 $0.07046 $0.07845 $0.06839
$0.06864 $113.48K — -2.58% 04/02/2026 $0.06598 $0.07192 $0.06369
$0.07082 $42.26K — +7.34% 04/01/2026 $0.06549 $0.06622 $0.06391
$0.06592 $15.86K — +0.66% 03/31/2026 $0.06432 $0.06940 $0.06429
$0.06579 $46.38K — +2.29% 03/30/2026 $0.06334 $0.06769 $0.06317
$0.06456 $17.96K — +1.93% 03/29/2026 $0.06652 $0.06702 $0.06235
$0.06362 $10.69K — -4.36% 03/28/2026 $0.06663 $0.06918 $0.06565
$0.06692 $10.55K — +0.44% 03/27/2026 $0.06960 $0.07258 $0.06699
$0.06699 $11.02K — -3.75% 03/26/2026 $0.07441 $0.07499 $0.06795
$0.06941 $34.82K — -6.72% 03/25/2026 $0.07828 $0.07895 $0.07388
$0.07421 $39.84K — -5.20% 03/24/2026 $0.07454 $0.08073 $0.07328
$0.07816 $62.21K — +4.86% 03/23/2026 $0.07188 $0.07548 $0.07129
$0.07451 $9.22K — +3.66% 03/22/2026 $0.07354 $0.07454 $0.07121
$0.07240 $14.79K — -1.55% 03/21/2026 $0.07265 $0.07806 $0.07246
$0.07412 $32.77K — +2.02% 03/20/2026 $0.07102 $0.07483 $0.07094
$0.07266 $21.02K — +2.31% 03/19/2026 $0.07450 $0.07551 $0.06997
$0.07078 $9.82K — -4.99% 03/18/2026 $0.07864 $0.07981 $0.07396
$0.07455 $19.73K — -5.20% 03/17/2026 $0.08025 $0.08334 $0.07846
$0.07852 $50.50K — -2.16% 03/16/2026 $0.07715 $0.08145 $0.07701
$0.08078 $32.84K — +4.71% 03/15/2026 $0.07592 $0.07995 $0.07586
$0.07693 $22.00K — +1.33% 03/14/2026 $0.07663 $0.07746 $0.07505
$0.07583 $16.42K — -1.04% 03/13/2026 $0.07816 $0.07896 $0.07593
$0.07656 $32.35K — -2.05% 03/12/2026 $0.07716 $0.07908 $0.07548
$0.07811 $34.01K — +1.23% 03/11/2026 $0.07295 $0.07808 $0.07278
$0.07707 $54.72K — +5.65% 03/10/2026 $0.07406 $0.07576 $0.07273
$0.07302 $38.88K — -1.40% 03/09/2026 $0.07562 $0.07766 $0.07338
$0.07389 $37.19K — -2.29% 03/08/2026 $0.07384 $0.07776 $0.07185
$0.07490 $55.61K — +1.44% 03/07/2026 $0.07636 $0.07660 $0.07213
$0.07393 $38.88K — -3.18% 03/06/2026 $0.07896 $0.07982 $0.07413
$0.07637 $83.99K — -3.28% 03/05/2026 $0.08370 $0.08461 $0.07749
$0.07916 $58.62K — -5.42% 03/04/2026 $0.08132 $0.09003 $0.07906
$0.08353 $141.11K — +2.72% 03/03/2026 $0.08470 $0.08476 $0.07998
$0.08142 $64.98K — -3.87% 03/02/2026 $0.08002 $0.08715 $0.07923
$0.08473 $136.64K — +5.89% 03/01/2026 $0.08670 $0.08829 $0.07944
$0.07997 $76.30K — -7.76% 02/28/2026 $0.09225 $0.09356 $0.08289
$0.08701 $100.07K — -5.68% 02/27/2026 $0.08941 $0.09636 $0.08754
$0.09251 $198.23K — +3.47% 02/26/2026 $0.09232 $0.09822 $0.08737
$0.08916 $139.14K — -3.42% 02/25/2026 $0.08747 $0.09879 $0.08648
$0.09221 $131.41K — +5.42% 02/24/2026 $0.09442 $0.09633 $0.08549
$0.08715 $89.93K — -7.70% 02/23/2026 $0.09494 $0.09893 $0.08975
$0.09468 $130.54K — -0.27% 02/22/2026 $0.09354 $0.1069 $0.08925
$0.09504 $480.42K — +1.60% 02/21/2026 $0.08933 $0.09776 $0.08572
$0.09377 $277.79K — +4.97% 02/20/2026 $0.08239 $0.09983 $0.08084
$0.08926 $250.55K — +8.34% 02/19/2026 $0.08387 $0.08462 $0.08001
$0.08225 $26.61K — -1.93% 02/18/2026 $0.08987 $0.09013 $0.08343
$0.08382 $39.27K — -6.73% 02/17/2026 $0.08808 $0.09074 $0.08604
$0.08983 $73.17K — +1.99% 02/16/2026 $0.08485 $0.09568 $0.08382
$0.08847 $149.74K — +4.27% 02/15/2026 $0.09128 $0.09546 $0.08371
$0.08489 $56.96K — -7.00% 02/14/2026 $0.09115 $0.09477 $0.09000
$0.09126 $83.88K — +0.12% 02/13/2026 $0.08484 $0.09466 $0.08484
$0.09118 $202.09K — +7.47% 02/12/2026 $0.08215 $0.08866 $0.08071
$0.08494 $130.95K — +3.40% 02/11/2026 $0.08121 $0.08464 $0.07709
$0.08215 $74.12K — +1.16% 02/10/2026 $0.08239 $0.08603 $0.08081
$0.08136 $28.88K — -1.25% 02/09/2026 $0.08173 $0.08282 $0.07740
$0.08238 $7.46K — +0.80% 02/08/2026 $0.08346 $0.08463 $0.08039
$0.08180 $11.18K — -1.99% 02/07/2026 $0.08755 $0.08800 $0.08098
$0.08331 $25.01K — -4.84% 02/06/2026 $0.07678 $0.08944 $0.06879
$0.08777 $81.95K — +14.31% 02/05/2026 $0.09746 $0.09891 $0.07604
$0.07619 $67.98K — -21.82% 02/04/2026 $0.09954 $0.1015 $0.09518
$0.09732 $26.52K — -2.23% 02/03/2026 $0.1024 $0.1045 $0.09659
$0.09922 $37.08K — -3.11% 02/02/2026 $0.09692 $0.1044 $0.09633
$0.1036 $47.35K — +6.93% 02/01/2026 $0.1011 $0.1048 $0.09546
$0.09652 $48.40K — -4.50% 01/31/2026 $0.1137 $0.1138 $0.08943
$0.1011 $152.06K — -11.13% 01/30/2026 $0.1109 $0.1162 $0.1068
$0.1137 $93.43K — +2.51% 01/29/2026 $0.1201 $0.1232 $0.1100
$0.1104 $84.33K — -8.04% 01/28/2026 $0.1215 $0.1248 $0.1193
$0.1203 $23.89K — -0.98% 01/27/2026 $0.1207 $0.1225 $0.1187
$0.1221 $34.84K — +1.18% 01/26/2026 $0.1174 $0.1223 $0.1174
$0.1207 $49.11K — +2.79% 01/25/2026 $0.1236 $0.1266 $0.1125
$0.1164 $64.06K — -5.84% 01/24/2026 $0.1263 $0.1286 $0.1194
$0.1239 $70.09K — -1.86% 01/23/2026 $0.1219 $0.1333 $0.1215
$0.1260 $94.91K — +3.33% 01/22/2026 $0.1242 $0.1261 $0.1200
$0.1217 $39.38K — -1.99% 01/21/2026 $0.1245 $0.1291 $0.1214
$0.1242 $90.18K — -0.27% 01/20/2026 $0.1282 $0.1304 $0.1222
$0.1241 $72.64K — -3.16% 01/19/2026 $0.1330 $0.1330 $0.1060
$0.1283 $99.71K — -3.53% 01/18/2026 $0.1356 $0.1397 $0.1326
$0.1331 $16.09K — -1.83% 01/17/2026 $0.1385 $0.1401 $0.1352
$0.1354 $11.98K — -2.25% 01/16/2026 $0.1357 $0.1401 $0.1336
$0.1391 $31.99K — +2.51% 01/15/2026 $0.1415 $0.1446 $0.1320
$0.1358 $90.15K — -4.03% 01/14/2026 $0.1475 $0.1508 $0.1416
$0.1421 $92.80K — -3.63% 01/13/2026 $0.1385 $0.1485 $0.1380
$0.1475 $91.52K — +6.45% 01/12/2026 $0.1399 $0.1494 $0.1332
$0.1390 $172.31K — -0.69% 01/11/2026 $0.1404 $0.1475 $0.1379
$0.1394 $105.38K — -0.75% 01/10/2026 $0.1418 $0.1422 $0.1372
$0.1405 $34.89K — -0.97% 01/09/2026 $0.1390 $0.1453 $0.1372
$0.1419 $93.95K — +2.12% 01/08/2026 $0.1446 $0.1470 $0.1358
$0.1395 $78.87K — -3.58% 01/07/2026 $0.1589 $0.1590 $0.1439
$0.1453 $79.88K — -8.58% 01/06/2026 $0.1571 $0.1671 $0.1527
$0.1587 $202.98K — +1.07% 01/05/2026 $0.1627 $0.1652 $0.1526
$0.1569 $199.87K — -3.54% 01/04/2026 $0.1715 $0.1847 $0.1618
$0.1623 $325.54K — -5.38% 01/03/2026 $0.1529 $0.1884 $0.1514
$0.1717 $1.41M — +12.28% 01/02/2026 $0.1365 $0.1694 $0.1349
$0.1528 $846.55K — +11.95% 01/01/2026 $0.1314 $0.1468 $0.1297
$0.1365 $255.16K — +3.94% 12/31/2025 $0.1236 $0.1616 $0.1234
$0.1318 $1.39M — +6.58% 12/30/2025 $0.1256 $0.1267 $0.1202
$0.1234 $126.62K — -1.82% 12/29/2025 $0.1228 $0.1288 $0.1209
$0.1252 $188.01K — +1.95% 12/28/2025 $0.1234 $0.1301 $0.1216
$0.1233 $256.72K — -0.14% 12/27/2025 $0.1231 $0.1252 $0.1213
$0.1231 $90.81K — -0.02% 12/26/2025 $0.1183 $0.1270 $0.1178
$0.1230 $233.55K — +4.00% 12/25/2025 $0.1254 $0.1323 $0.1169
$0.1182 $438.98K — -5.77% 12/24/2025 $0.1158 $0.1327 $0.1118
$0.1258 $253.77K — +8.62% 12/23/2025 $0.1201 $0.1236 $0.1131
$0.1159 $187.20K — -3.47% 12/22/2025 $0.1220 $0.1255 $0.1164
$0.1204 $183.62K — -1.30% 12/21/2025 $0.1257 $0.1308 $0.1210
$0.1220 $111.16K — -2.98% 12/20/2025 $0.1280 $0.1333 $0.1252
$0.1256 $103.10K — -1.85% 12/19/2025 $0.1264 $0.1340 $0.1245
$0.1280 $93.57K — +1.27% 12/18/2025 $0.1267 $0.1337 $0.1196
$0.1270 $181.59K — +0.26% 12/17/2025 $0.1387 $0.1425 $0.1270
$0.1270 $73.74K — -8.39% 12/16/2025 $0.1369 $0.1419 $0.1313
$0.1382 $68.99K — +1.01% 12/15/2025 $0.1459 $0.1535 $0.1367
$0.1369 $97.51K — -6.22% 12/14/2025 $0.1462 $0.1559 $0.1420
$0.1456 $115.48K — -0.39% 12/13/2025 $0.1441 $0.1469 $0.1399
$0.1460 $104.90K — +1.37% 12/12/2025 $0.1579 $0.1591 $0.1440
$0.1440 $146.22K — -8.80% 12/11/2025 $0.1413 $0.1734 $0.1364
$0.1573 $1.03M — +11.33% 12/10/2025 $0.1526 $0.1563 $0.1387
$0.1410 $89.92K — -7.58% 12/09/2025 $0.1574 $0.1684 $0.1508
$0.1526 $155.47K — -3.01% 12/08/2025 $0.1572 $0.1696 $0.1540
$0.1579 $141.47K — +0.46% 12/07/2025 $0.1696 $0.1734 $0.1511
$0.1579 $239.14K — -6.89% 12/06/2025 $0.1671 $0.1727 $0.1511
$0.1706 $635.33K — +2.09% 12/05/2025 $0.1490 $0.2069 $0.1431
$0.1677 $3.30M — +12.54% 12/04/2025 $0.1973 $0.1975 $0.1459
$0.1492 $1.61M — -24.41% 12/03/2025 $0.1152 $0.2059 $0.1141
$0.1971 $2.22M — +71.18% 12/02/2025 $0.1149 $0.1208 $0.1135
$0.1149 $40.25K — -0.03% 12/01/2025 $0.1256 $0.1256 $0.1083
$0.1144 $71.84K — -8.92% 11/30/2025 $0.1307 $0.1331 $0.1234
$0.1249 $48.78K — -4.45% 11/29/2025 $0.1292 $0.1357 $0.1245
$0.1304 $48.51K — +0.96% 11/28/2025 $0.1310 $0.1372 $0.1276
$0.1288 $72.91K — -1.69% 11/27/2025 $0.1325 $0.1434 $0.1268
$0.1309 $182.69K — -1.21% 11/26/2025 $0.1304 $0.1344 $0.1229
$0.1324 $69.93K — +1.53% 11/25/2025 $0.1346 $0.1448 $0.1255
$0.1302 $132.33K — -3.25% 11/24/2025 $0.1236 $0.1521 $0.1232
$0.1350 $494.19K — +9.21% 11/23/2025 $0.1244 $0.1331 $0.1209
$0.1242 $159.82K — -0.15% 11/22/2025 $0.1369 $0.1449 $0.1225
$0.1242 $203.29K — -9.25% 11/21/2025 $0.1324 $0.1847 $0.1275
$0.1372 $1.39M — +3.60% 11/20/2025 $0.1463 $0.1477 $0.1267
$0.1323 $468.60K — -9.55% 11/19/2025 $0.1537 $0.1543 $0.1391
$0.1458 $254.64K — -5.13% 11/18/2025 $0.1505 $0.1603 $0.1452
$0.1544 $1.12M — +2.62% 11/17/2025 $0.1647 $0.1660 $0.1497
$0.1506 $532.93K — -8.56% 11/16/2025 $0.1706 $0.1768 $0.1559
$0.1650 $597.82K — -3.25% 11/15/2025 $0.1724 $0.1831 $0.1642
$0.1699 $396.36K — -1.42% 11/14/2025 $0.1774 $0.1943 $0.1640
$0.1721 $737.42K — -3.01% 11/13/2025 $0.2000 $0.2053 $0.1714
$0.1779 $817.71K — -11.08% 11/12/2025 $0.2094 $0.2305 $0.1977
$0.1987 $1.00M — -5.11% 11/11/2025 $0.2462 $0.2548 $0.2083
$0.2098 $918.35K — -14.79% 11/10/2025 $0.2692 $0.2753 $0.2414
$0.2460 $2.59M — -8.60% 11/09/2025 $0.2242 $0.3564 $0.2041
$0.2690 $5.98M — +20.03% 11/08/2025 $0.2731 $0.2767 $0.2120
$0.2242 $2.70M — -17.90% 11/07/2025 $0.3463 $0.4179 $0.2410
$0.2733 $17.66M — -21.08%
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