CoinXview PortfolioApp
EN
Coin: 1,239Exchanges: 22Market cap: $2.50T −0.28%Vol 24h: $22.02BDominance: BTC 59.1% ETH 10.0%ETH gas: 0.07 gweiFear & Greed: 40/100

Scroll (SCR) price history

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

Monthly returns SCR

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-18%-28%-5.0%+5.4%-0.1%-38%-29%+29%-0.5%-17%-13%—-76%
2025-29%-16%-51%+25%-21%-6.9%+13%+17%-18%-48%-34%-24%-92%
2024——————————+34%+4.9%+41%
Monthly average-23%-22%-28%+15%-11%-23%-8.3%+23%-9.4%-33%+0.4%-9.5%
Up years0/20/20/22/20/20/21/22/20/20/21/21/2

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

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeMarket capChange
11/11/2026$0.01782$0.01798$0.01748 $0.01760$71.88K$3.34M-1.23%
11/10/2026$0.01753$0.01811$0.01716 $0.01778$150.35K$3.38M+1.43%
11/09/2026$0.01634$0.01888$0.01630 $0.01752$350.79K$3.33M+7.22%
11/08/2026$0.01821$0.01821$0.01574 $0.01631$194.43K$3.10M-10.43%
11/07/2026$0.01857$0.01873$0.01792 $0.01818$99.44K$3.45M-2.10%
11/06/2026$0.01797$0.01908$0.01797 $0.01862$212.46K$3.54M+3.62%
11/05/2026$0.01997$0.02009$0.01757 $0.01796$250.13K$3.41M-10.07%
11/04/2026$0.01990$0.02071$0.01885 $0.01996$219.67K$3.79M+0.30%
11/03/2026$0.01997$0.02022$0.01943 $0.01990$135.38K$3.78M-0.35%
11/02/2026$0.02018$0.02039$0.01947 $0.01998$275.41K$3.80M-0.99%
11/01/2026$0.02026$0.02072$0.02000 $0.02017$120.32K$3.83M-0.44%
10/31/2026$0.02061$0.02082$0.02007 $0.02022$164.75K$3.84M-1.89%
10/30/2026$0.01910$0.02080$0.01835 $0.02060$346.09K$3.91M+7.85%
10/29/2026$0.02143$0.02189$0.01901 $0.01909$776.43K$3.63M-10.92%
10/28/2026$0.02100$0.02160$0.02078 $0.02142$385.86K$4.07M+2.00%
10/27/2026$0.01981$0.02168$0.01981 $0.02099$805.84K$3.99M+5.96%
10/26/2026$0.01935$0.01986$0.01885 $0.01982$255.89K$3.77M+2.43%
10/25/2026$0.01969$0.01987$0.01912 $0.01934$187.60K$3.67M-1.78%
10/24/2026$0.01940$0.02004$0.01877 $0.01969$362.95K$3.74M+1.49%
10/23/2026$0.01970$0.02036$0.01900 $0.01942$314.63K$3.69M-1.42%
10/22/2026$0.02096$0.02104$0.01947 $0.01970$347.14K$3.74M-6.01%
10/21/2026$0.02074$0.02158$0.02066 $0.02094$342.74K$3.98M+0.96%
10/20/2026$0.01978$0.02230$0.01937 $0.02074$598.52K$3.94M+4.85%
10/19/2026$0.01980$0.02008$0.01937 $0.01976$219.14K$3.75M-0.20%
10/18/2026$0.02052$0.02059$0.01888 $0.01980$317.08K$3.76M-3.51%
10/17/2026$0.02172$0.02183$0.02003 $0.02052$329.39K$3.90M-5.52%
10/16/2026$0.02221$0.02258$0.02128 $0.02174$310.64K$4.13M-2.12%
10/15/2026$0.02246$0.02254$0.02051 $0.02221$725.06K$4.22M-1.11%
10/14/2026$0.02394$0.02518$0.02187 $0.02248$1.11M$4.27M-6.10%
10/13/2026$0.02356$0.02418$0.02211 $0.02395$580.33K$4.55M+1.66%
10/12/2026$0.02538$0.02630$0.02331 $0.02354$1.26M$4.47M-7.25%
10/11/2026$0.02572$0.02594$0.02485 $0.02538$410.03K$4.82M-1.32%
10/10/2026$0.02593$0.02636$0.02520 $0.02572$559.15K$4.89M-0.81%
10/09/2026$0.02721$0.02765$0.02538 $0.02594$1.64M$4.93M-4.67%
10/08/2026$0.02486$0.02847$0.02388 $0.02717$3.42M$5.16M+9.29%
10/07/2026$0.02638$0.02664$0.02410 $0.02486$1.52M$4.72M-5.76%
10/06/2026$0.02782$0.02854$0.02623 $0.02639$2.11M$5.01M-5.14%
10/05/2026$0.02753$0.03276$0.02723 $0.02780$7.52M$5.28M+0.98%
10/04/2026$0.02561$0.02975$0.02487 $0.02748$3.48M$5.22M+7.30%
10/03/2026$0.02827$0.02867$0.02487 $0.02564$2.55M$4.87M-9.30%
10/02/2026$0.02652$0.03779$0.02648 $0.02829$16.20M$5.38M+6.67%
10/01/2026$0.02444$0.02981$0.02425 $0.02648$3.10M—+8.35%
09/30/2026$0.02357$0.02562$0.02336 $0.02450$896.89K—+3.95%
09/29/2026$0.02403$0.02474$0.02300 $0.02358$473.08K—-1.87%
09/28/2026$0.02540$0.02579$0.02315 $0.02402$510.97K—-5.43%
09/27/2026$0.02476$0.02708$0.02443 $0.02539$1.32M—+2.54%
09/26/2026$0.02491$0.02546$0.02400 $0.02475$576.97K—-0.64%
09/25/2026$0.02356$0.02599$0.02321 $0.02491$843.03K—+5.73%
09/24/2026$0.02240$0.02406$0.02100 $0.02356$359.22K—+5.18%
09/23/2026$0.02479$0.02518$0.02216 $0.02239$527.95K—-9.68%
09/22/2026$0.02447$0.02484$0.02347 $0.02481$413.33K—+1.39%
09/21/2026$0.02328$0.02460$0.02319 $0.02447$497.03K—+5.11%
09/20/2026$0.02334$0.02399$0.02228 $0.02328$517.78K—-0.26%
09/19/2026$0.02241$0.02381$0.02209 $0.02334$606.02K—+4.15%
09/18/2026$0.02165$0.02277$0.02129 $0.02241$841.02K—+3.51%
09/17/2026$0.02063$0.02193$0.02051 $0.02163$553.79K—+4.85%
09/16/2026$0.02104$0.02154$0.02018 $0.02063$353.38K—-1.95%
09/15/2026$0.02235$0.02265$0.02030 $0.02106$592.57K—-5.77%
09/14/2026$0.02159$0.02368$0.02118 $0.02231$677.34K—+3.33%
09/13/2026$0.02136$0.02433$0.02127 $0.02158$2.15M—+1.03%
09/12/2026$0.02100$0.02153$0.02090 $0.02137$260.29K—+1.76%
09/11/2026$0.02015$0.02120$0.01973 $0.02101$568.93K—+4.27%
09/10/2026$0.02015$0.02149$0.01964 $0.02015$908.95K—+0.00%
09/09/2026$0.02134$0.02280$0.01862 $0.02016$1.60M—-5.53%
09/08/2026$0.02113$0.02599$0.02106 $0.02134$4.21M—+0.99%
09/07/2026$0.02168$0.02180$0.02059 $0.02115$347.16K—-2.44%
09/06/2026$0.02198$0.02228$0.02092 $0.02162$448.93K—-1.64%
09/05/2026$0.02111$0.02231$0.02095 $0.02198$759.39K—+4.12%
09/04/2026$0.02352$0.02374$0.02044 $0.02110$1.59M—-10.29%
09/03/2026$0.02319$0.02439$0.02275 $0.02352$1.22M—+1.42%
09/02/2026$0.02328$0.02350$0.02243 $0.02319$450.62K—-0.39%
09/01/2026$0.02463$0.02640$0.02283 $0.02328$1.51M—-5.48%
08/31/2026$0.02301$0.02548$0.02288 $0.02461$2.00M—+6.95%
08/30/2026$0.02307$0.02471$0.02252 $0.02300$979.33K—-0.30%
08/29/2026$0.02296$0.02800$0.02271 $0.02306$2.21M—+0.44%
08/28/2026$0.02333$0.02388$0.02234 $0.02296$596.52K—-1.59%
08/27/2026$0.02310$0.02516$0.02271 $0.02331$1.30M—+0.91%
08/26/2026$0.02176$0.02350$0.02173 $0.02311$648.75K—+6.20%
08/25/2026$0.02209$0.02278$0.02163 $0.02178$416.91K—-1.40%
08/24/2026$0.02254$0.02287$0.02174 $0.02210$394.66K—-1.95%
08/23/2026$0.02260$0.02301$0.02129 $0.02254$413.37K—-0.27%
08/22/2026$0.02330$0.02444$0.02175 $0.02261$814.55K—-2.96%
08/21/2026$0.02166$0.02409$0.02138 $0.02328$839.57K—+7.48%
08/20/2026$0.02054$0.02187$0.02036 $0.02165$363.51K—+5.40%
08/19/2026$0.01978$0.02122$0.01941 $0.02054$385.41K—+3.84%
08/18/2026$0.02017$0.02038$0.01939 $0.01978$281.78K—-1.93%
08/17/2026$0.02014$0.02060$0.01997 $0.02017$241.57K—+0.15%
08/16/2026$0.01993$0.02131$0.01980 $0.02015$452.32K—+1.10%
08/15/2026$0.01953$0.02241$0.01948 $0.01993$1.32M—+2.05%
08/14/2026$0.02002$0.02005$0.01891 $0.01954$392.84K—-2.40%
08/13/2026$0.02002$0.02057$0.01971 $0.02002$218.70K—+0.00%
08/12/2026$0.02123$0.02158$0.01990 $0.02002$302.39K—-5.70%
08/11/2026$0.02220$0.02271$0.02032 $0.02123$497.12K—-4.37%
08/10/2026$0.02272$0.02285$0.02114 $0.02223$989.87K—-2.16%
08/09/2026$0.02013$0.02408$0.02001 $0.02274$1.54M—+12.97%
08/08/2026$0.01982$0.02038$0.01972 $0.02014$306.20K—+1.61%
08/07/2026$0.01944$0.02049$0.01941 $0.01982$309.13K—+1.95%
08/06/2026$0.01912$0.02010$0.01892 $0.01945$219.76K—+1.73%
08/05/2026$0.01865$0.01980$0.01862 $0.01916$224.73K—+2.73%
08/04/2026$0.01913$0.01950$0.01861 $0.01861$170.33K—-2.72%
08/03/2026$0.01924$0.02002$0.01864 $0.01914$336.09K—-0.52%
08/02/2026$0.01939$0.01963$0.01904 $0.01923$150.44K—-0.83%
08/01/2026$0.01905$0.02024$0.01899 $0.01940$454.21K—+1.84%
07/31/2026$0.01881$0.01966$0.01878 $0.01904$327.84K—+1.22%
07/30/2026$0.01864$0.01988$0.01852 $0.01883$203.21K—+1.02%
07/29/2026$0.01956$0.01969$0.01834 $0.01867$233.28K—-4.55%
07/28/2026$0.02028$0.02037$0.01940 $0.01956$284.61K—-3.55%
07/27/2026$0.02132$0.02138$0.01995 $0.02027$319.83K—-4.92%
07/26/2026$0.02200$0.02219$0.01961 $0.02130$1.22M—-3.18%
07/25/2026$0.02144$0.02483$0.02140 $0.02202$1.98M—+2.71%
07/24/2026$0.02250$0.02288$0.02018 $0.02144$998.85K—-4.71%
07/23/2026$0.02354$0.02368$0.02234 $0.02251$180.43K—-4.38%
07/22/2026$0.02406$0.02407$0.02309 $0.02353$233.57K—-2.20%
07/21/2026$0.02263$0.02433$0.02263 $0.02406$305.36K—+6.32%
07/20/2026$0.02249$0.02302$0.02206 $0.02263$181.56K—+0.62%
07/19/2026$0.02305$0.02321$0.02247 $0.02252$193.11K—-2.30%
07/18/2026$0.02356$0.02361$0.02263 $0.02305$180.25K—-2.16%
07/17/2026$0.02420$0.02446$0.02342 $0.02356$223.97K—-2.64%
07/16/2026$0.02453$0.02547$0.02390 $0.02420$433.75K—-1.35%
07/15/2026$0.02570$0.02620$0.02319 $0.02453$923.69K—-4.55%
07/14/2026$0.02498$0.02647$0.02486 $0.02573$204.94K—+3.00%
07/13/2026$0.02585$0.02630$0.02464 $0.02497$179.99K—-3.40%
07/12/2026$0.02640$0.02673$0.02573 $0.02583$222.54K—-2.16%
07/11/2026$0.02688$0.02747$0.02640 $0.02640$180.44K—-1.79%
07/10/2026$0.02677$0.02765$0.02673 $0.02689$278.28K—+0.45%
07/09/2026$0.02645$0.02728$0.02637 $0.02680$363.75K—+1.32%
07/08/2026$0.02745$0.02746$0.02553 $0.02646$499.11K—-3.61%
07/07/2026$0.02870$0.02884$0.02728 $0.02743$235.56K—-4.43%
07/06/2026$0.02893$0.02944$0.02774 $0.02873$262.80K—-0.69%
07/05/2026$0.02934$0.02940$0.02827 $0.02891$198.55K—-1.47%
07/04/2026$0.02968$0.03005$0.02916 $0.02934$234.42K—-1.15%
07/03/2026$0.02934$0.03053$0.02914 $0.02968$263.93K—+1.16%
07/02/2026$0.02969$0.03037$0.02856 $0.02929$435.24K—-1.35%
07/01/2026$0.02690$0.02970$0.02615 $0.02966$509.09K—+10.26%
06/30/2026$0.02752$0.02752$0.02613 $0.02688$283.47K—-2.33%
06/29/2026$0.02750$0.02849$0.02720 $0.02753$396.52K—+0.11%
06/28/2026$0.02716$0.02962$0.02710 $0.02754$508.32K—+1.40%
06/27/2026$0.02873$0.02897$0.02688 $0.02715$262.00K—-5.50%
06/26/2026$0.02884$0.02969$0.02746 $0.02873$516.82K—-0.38%
06/25/2026$0.03217$0.03276$0.02764 $0.02883$916.75K—-10.38%
06/24/2026$0.03025$0.03220$0.02881 $0.03214$765.08K—+6.25%
06/23/2026$0.02988$0.03403$0.02970 $0.03025$1.63M—+1.24%
06/22/2026$0.03086$0.03179$0.02967 $0.02988$294.19K—-3.18%
06/21/2026$0.03221$0.03284$0.03083 $0.03085$170.05K—-4.22%
06/20/2026$0.03101$0.03274$0.03069 $0.03215$304.59K—+3.68%
06/19/2026$0.03151$0.03170$0.03074 $0.03102$167.61K—-1.56%
06/18/2026$0.03303$0.03331$0.03074 $0.03150$316.59K—-4.63%
06/17/2026$0.03363$0.03455$0.03244 $0.03304$394.81K—-1.75%
06/16/2026$0.03383$0.03432$0.03278 $0.03359$217.50K—-0.71%
06/15/2026$0.03380$0.03529$0.03320 $0.03384$524.64K—+0.12%
06/14/2026$0.03325$0.03403$0.03216 $0.03376$361.16K—+1.53%
06/13/2026$0.03271$0.03376$0.03233 $0.03327$331.56K—+1.71%
06/12/2026$0.03347$0.03371$0.03221 $0.03271$598.35K—-2.27%
06/11/2026$0.03240$0.03441$0.03237 $0.03346$364.72K—+3.27%
06/10/2026$0.03285$0.03375$0.03174 $0.03241$413.06K—-1.34%
06/09/2026$0.03409$0.03417$0.03211 $0.03288$302.52K—-3.55%
06/08/2026$0.03425$0.03500$0.03318 $0.03407$325.94K—-0.53%
06/07/2026$0.03281$0.03500$0.03260 $0.03428$357.36K—+4.48%
06/06/2026$0.03308$0.03348$0.03084 $0.03280$466.27K—-0.85%
06/05/2026$0.03685$0.03713$0.03188 $0.03306$825.54K—-10.28%
06/04/2026$0.04046$0.04088$0.03631 $0.03684$637.77K—-8.95%
06/03/2026$0.03960$0.04269$0.03889 $0.04046$553.66K—+2.17%
06/02/2026$0.04303$0.04309$0.03885 $0.03958$556.57K—-8.02%
06/01/2026$0.04354$0.04448$0.04203 $0.04303$692.08K—-1.17%
05/31/2026$0.04283$0.04500$0.04182 $0.04351$401.88K—+1.59%
05/30/2026$0.04170$0.04544$0.04162 $0.04278$619.88K—+2.59%
05/29/2026$0.04160$0.04324$0.04050 $0.04166$475.77K—+0.14%
05/28/2026$0.04210$0.04248$0.03985 $0.04157$542.50K—-1.26%
05/27/2026$0.04182$0.04461$0.04099 $0.04212$842.17K—+0.72%
05/26/2026$0.04324$0.04403$0.04155 $0.04180$458.45K—-3.33%
05/25/2026$0.04298$0.04470$0.04283 $0.04329$234.28K—+0.72%
05/24/2026$0.04530$0.04565$0.04184 $0.04293$281.01K—-5.23%
05/23/2026$0.04412$0.04601$0.04247 $0.04528$583.59K—+2.63%
05/22/2026$0.04605$0.04762$0.04388 $0.04411$782.86K—-4.21%
05/21/2026$0.04453$0.04962$0.04451 $0.04605$1.45M—+3.41%
05/20/2026$0.04323$0.04630$0.04283 $0.04456$512.03K—+3.08%
05/19/2026$0.04484$0.04507$0.04295 $0.04323$328.22K—-3.59%
05/18/2026$0.04418$0.04554$0.04320 $0.04482$424.57K—+1.45%
05/17/2026$0.04521$0.04723$0.04274 $0.04420$442.34K—-2.23%
05/16/2026$0.04775$0.04843$0.04496 $0.04524$462.02K—-5.26%
05/15/2026$0.05092$0.05280$0.04725 $0.04773$620.12K—-6.26%
05/14/2026$0.04901$0.05341$0.04818 $0.05096$843.47K—+3.98%
05/13/2026$0.05268$0.05427$0.04899 $0.04903$800.46K—-6.93%
05/12/2026$0.05411$0.05585$0.05120 $0.05271$1.44M—-2.59%
05/11/2026$0.05420$0.05448$0.05221 $0.05412$737.49K—-0.15%
05/10/2026$0.05390$0.05527$0.05263 $0.05420$671.70K—+0.56%
05/09/2026$0.05308$0.05517$0.05261 $0.05402$1.01M—+1.77%
05/08/2026$0.05160$0.05367$0.05105 $0.05310$604.79K—+2.91%
05/07/2026$0.05091$0.05228$0.04893 $0.05160$1.32M—+1.36%
05/06/2026$0.04828$0.05106$0.04766 $0.05092$682.18K—+5.47%
05/05/2026$0.04711$0.04854$0.04649 $0.04832$717.83K—+2.57%
05/04/2026$0.04492$0.05035$0.04446 $0.04710$1.38M—+4.85%
05/03/2026$0.04588$0.04865$0.04451 $0.04488$1.44M—-2.18%
05/02/2026$0.04463$0.04641$0.04447 $0.04585$298.43K—+2.73%
05/01/2026$0.04354$0.04595$0.04346 $0.04462$348.54K—+2.48%
04/30/2026$0.04467$0.04554$0.04334 $0.04349$329.97K—-2.64%
04/29/2026$0.04617$0.04688$0.04345 $0.04466$449.62K—-3.27%
04/28/2026$0.04554$0.04656$0.04509 $0.04617$301.47K—+1.38%
04/27/2026$0.04663$0.04781$0.04442 $0.04556$663.99K—-2.29%
04/26/2026$0.04636$0.04745$0.04603 $0.04672$343.14K—+0.78%
04/25/2026$0.04649$0.04880$0.04598 $0.04636$914.62K—-0.28%
04/24/2026$0.04448$0.04758$0.04389 $0.04650$849.39K—+4.54%
04/23/2026$0.04365$0.04470$0.04250 $0.04449$574.54K—+1.92%
04/22/2026$0.04509$0.04748$0.04355 $0.04364$1.09M—-3.22%
04/21/2026$0.04510$0.04640$0.04339 $0.04508$1.23M—-0.04%
04/20/2026$0.04097$0.04511$0.04061 $0.04510$1.02M—+10.08%
04/19/2026$0.04605$0.04605$0.04061 $0.04096$1.75M—-11.05%
04/18/2026$0.04818$0.06500$0.04590 $0.04601$5.97M—-4.50%
04/17/2026$0.04623$0.05095$0.04440 $0.04815$2.55M—+4.15%
04/16/2026$0.04290$0.04680$0.04273 $0.04625$640.06K—+7.81%
04/15/2026$0.04261$0.04313$0.04162 $0.04289$427.71K—+0.66%
04/14/2026$0.04222$0.04520$0.04176 $0.04264$1.24M—+0.99%
04/13/2026$0.04202$0.04274$0.04015 $0.04222$547.58K—+0.48%
04/12/2026$0.04467$0.04511$0.04202 $0.04203$260.69K—-5.91%
04/11/2026$0.04313$0.04537$0.04240 $0.04468$466.31K—+3.59%
04/10/2026$0.04304$0.04374$0.04219 $0.04308$355.93K—+0.09%
04/09/2026$0.04384$0.04393$0.04234 $0.04320$318.43K—-1.46%
04/08/2026$0.04466$0.04656$0.04366 $0.04386$504.49K—-1.79%
04/07/2026$0.04301$0.04462$0.04107 $0.04460$235.85K—+3.70%
04/06/2026$0.04176$0.04638$0.04169 $0.04303$996.61K—+3.04%
04/05/2026$0.04213$0.04271$0.04074 $0.04175$290.04K—-0.90%
04/04/2026$0.04434$0.04444$0.04194 $0.04212$538.37K—-5.01%
04/03/2026$0.04418$0.04606$0.04376 $0.04434$710.60K—+0.36%
04/02/2026$0.04270$0.04525$0.04119 $0.04418$813.91K—+3.47%
04/01/2026$0.04128$0.04364$0.04046 $0.04272$462.67K—+3.49%
03/31/2026$0.03996$0.04183$0.03990 $0.04130$339.30K—+3.35%
03/30/2026$0.03934$0.04124$0.03920 $0.03995$281.38K—+1.55%
03/29/2026$0.04100$0.04114$0.03852 $0.03933$233.66K—-4.07%
03/28/2026$0.04186$0.04191$0.04075 $0.04097$158.80K—-2.13%
03/27/2026$0.04333$0.04400$0.04059 $0.04180$388.66K—-3.53%
03/26/2026$0.04444$0.04453$0.04200 $0.04330$185.20K—-2.57%
03/25/2026$0.04507$0.04585$0.04392 $0.04432$414.70K—-1.66%
03/24/2026$0.04567$0.04764$0.04455 $0.04506$996.34K—-1.34%
03/23/2026$0.04463$0.04614$0.04281 $0.04566$693.46K—+2.31%
03/22/2026$0.04170$0.04686$0.04100 $0.04464$1.27M—+7.05%
03/21/2026$0.04238$0.04277$0.04134 $0.04171$111.19K—-1.58%
03/20/2026$0.04355$0.04426$0.04192 $0.04238$185.80K—-2.69%
03/19/2026$0.04531$0.04548$0.04321 $0.04355$162.36K—-3.88%
03/18/2026$0.04770$0.04780$0.04469 $0.04542$538.66K—-4.78%
03/17/2026$0.04758$0.04865$0.04653 $0.04768$415.38K—+0.21%
03/16/2026$0.04554$0.04790$0.04531 $0.04758$520.74K—+4.48%
03/15/2026$0.04292$0.04675$0.04278 $0.04553$421.50K—+6.08%
03/14/2026$0.04553$0.04948$0.04288 $0.04289$1.59M—-5.80%
03/13/2026$0.04256$0.04627$0.04246 $0.04552$950.13K—+6.95%
03/12/2026$0.04236$0.04695$0.04069 $0.04254$1.42M—+0.42%
03/11/2026$0.04046$0.04254$0.03967 $0.04232$344.38K—+4.60%
03/10/2026$0.04002$0.04113$0.03966 $0.04045$193.84K—+1.07%
03/09/2026$0.03942$0.04127$0.03927 $0.04004$238.41K—+1.57%
03/08/2026$0.03911$0.04024$0.03790 $0.03936$354.07K—+0.64%
03/07/2026$0.04313$0.04321$0.03708 $0.03912$849.05K—-9.30%
03/06/2026$0.04477$0.04586$0.04258 $0.04316$239.37K—-3.60%
03/05/2026$0.04540$0.04617$0.04404 $0.04474$326.28K—-1.45%
03/04/2026$0.04452$0.04769$0.04252 $0.04542$621.76K—+2.02%
03/03/2026$0.04327$0.04496$0.04207 $0.04453$257.13K—+2.91%
03/02/2026$0.04151$0.04480$0.04131 $0.04327$357.62K—+4.24%
03/01/2026$0.04349$0.04445$0.04044 $0.04154$281.08K—-4.48%
02/28/2026$0.04206$0.04351$0.03867 $0.04349$290.16K—+3.40%
02/27/2026$0.04247$0.04344$0.04127 $0.04206$229.01K—-0.97%
02/26/2026$0.04363$0.04412$0.04169 $0.04246$243.84K—-2.68%
02/25/2026$0.04107$0.04494$0.04082 $0.04359$235.48K—+6.14%
02/24/2026$0.04076$0.04185$0.03995 $0.04108$249.15K—+0.79%
02/23/2026$0.04232$0.04235$0.03976 $0.04075$195.60K—-3.71%
02/22/2026$0.04401$0.04418$0.04163 $0.04234$419.68K—-3.79%
02/21/2026$0.04554$0.04630$0.04400 $0.04402$153.28K—-3.34%
02/20/2026$0.04607$0.04665$0.04410 $0.04559$281.22K—-1.04%
02/19/2026$0.04731$0.04760$0.04504 $0.04608$250.01K—-2.60%
02/18/2026$0.04916$0.04974$0.04689 $0.04729$275.96K$8.99M-3.80%
02/17/2026$0.05074$0.05077$0.04846 $0.04916$215.16K—-3.11%
02/16/2026$0.04958$0.05123$0.04856 $0.05075$224.28K—+2.36%
02/15/2026$0.05076$0.05144$0.04794 $0.04956$211.21K—-2.36%
02/14/2026$0.05089$0.05175$0.05065 $0.05077$189.81K—-0.24%
02/13/2026$0.04945$0.05118$0.04834 $0.05081$260.09K—+2.75%
02/12/2026$0.04815$0.05099$0.04805 $0.04947$527.04K—+2.74%
02/11/2026$0.04881$0.04895$0.04644 $0.04816$391.58K—-1.33%
02/10/2026$0.04968$0.04984$0.04823 $0.04886$276.15K—-1.65%
02/09/2026$0.05058$0.05108$0.04856 $0.04964$262.31K—-1.86%
02/08/2026$0.05341$0.05345$0.04982 $0.05058$391.85K—-5.30%
02/07/2026$0.05500$0.05546$0.05217 $0.05339$387.88K—-2.93%
02/06/2026$0.04908$0.05602$0.04413 $0.05506$790.20K—+12.18%
02/05/2026$0.05883$0.05904$0.04743 $0.04907$1.44M—-16.59%
02/04/2026$0.06073$0.06173$0.05592 $0.05883$1.10M—-3.13%
02/03/2026$0.06276$0.06394$0.05847 $0.06074$1.19M—-3.22%
02/02/2026$0.06081$0.06436$0.05912 $0.06275$931.90K—+3.19%
02/01/2026$0.06061$0.06620$0.06006 $0.06080$1.51M—+0.31%
01/31/2026$0.06801$0.06828$0.05365 $0.06060$1.73M—-10.90%
01/30/2026$0.06872$0.06898$0.06479 $0.06802$990.53K—-1.02%
01/29/2026$0.07500$0.07500$0.06628 $0.06879$988.81K—-8.28%
01/28/2026$0.07800$0.07800$0.07400 $0.07400$307.96K—-5.13%
01/27/2026$0.07800$0.07800$0.07400 $0.07700$585.04K—-1.28%
01/26/2026$0.06900$0.08400$0.06900 $0.07800$1.29M—+13.04%
01/25/2026$0.07500$0.07600$0.06800 $0.06900$393.50K—-8.00%
01/24/2026$0.07600$0.07700$0.07400 $0.07500$186.58K—-1.32%
01/23/2026$0.07500$0.07900$0.07400 $0.07600$377.22K—+1.33%
01/22/2026$0.07700$0.07800$0.07400 $0.07500$281.84K—-2.60%
01/21/2026$0.07500$0.07800$0.07300 $0.07600$645.13K—+1.33%
01/20/2026$0.08000$0.08200$0.07400 $0.07500$892.27K—-6.25%
01/19/2026$0.08000$0.08100$0.07400 $0.08000$910.35K—+0.00%
01/18/2026$0.08400$0.08600$0.08000 $0.08000$506.24K—-4.76%
01/17/2026$0.08300$0.08600$0.08200 $0.08300$420.77K—+0.00%
01/16/2026$0.07900$0.08400$0.07900 $0.08300$766.04K—+5.06%
01/15/2026$0.08100$0.08400$0.07800 $0.08000$716.35K—-1.23%
01/14/2026$0.08200$0.08500$0.08000 $0.08100$734.31K—-1.22%
01/13/2026$0.07600$0.08300$0.07600 $0.08200$496.91K—+7.89%
01/12/2026$0.07600$0.08000$0.07500 $0.07700$624.62K—+1.32%
01/11/2026$0.08000$0.08100$0.07500 $0.07700$340.10K—-3.75%
01/10/2026$0.07900$0.08200$0.07800 $0.07900$394.87K—+0.00%
01/09/2026$0.08000$0.08100$0.07700 $0.07900$447.26K—-1.25%
01/08/2026$0.08000$0.08100$0.07500 $0.08000$525.80K—+0.00%
01/07/2026$0.08300$0.08300$0.07800 $0.07900$801.11K—-4.82%
01/06/2026$0.08200$0.08700$0.07900 $0.08300$1.52M$15.77M+1.22%
01/05/2026$0.07900$0.08300$0.07600 $0.08100$830.35K—+2.53%
01/04/2026$0.07900$0.08200$0.07800 $0.07900$763.39K—+0.00%
01/03/2026$0.07800$0.07900$0.07500 $0.07800$764.86K—+0.00%
01/02/2026$0.07700$0.07900$0.07400 $0.07700$851.81K—+0.00%
01/01/2026$0.07400$0.07800$0.07100 $0.07600$917.62K—+2.70%
12/31/2025$0.07400$0.07400$0.07000 $0.07300$712.11K—-1.35%
12/30/2025$0.07500$0.07600$0.07200 $0.07300$600.49K—-2.67%
12/29/2025$0.07400$0.07700$0.07300 $0.07500$499.58K—+1.35%
12/28/2025$0.07700$0.07900$0.07300 $0.07400$716.07K—-3.90%
12/27/2025$0.07200$0.07900$0.07200 $0.07600$1.22M—+5.56%
12/26/2025$0.07200$0.07300$0.07000 $0.07200$267.32K—+0.00%
12/25/2025$0.07100$0.07500$0.07100 $0.07200$396.12K—+1.41%
12/24/2025$0.07100$0.07200$0.06900 $0.07100$521.38K—+0.00%
12/23/2025$0.07200$0.07300$0.06800 $0.07200$428.02K—+0.00%
12/22/2025$0.07000$0.07200$0.07000 $0.07100$281.45K—+1.43%
12/21/2025$0.07500$0.07500$0.06800 $0.07100$528.02K—-5.33%
12/20/2025$0.07300$0.07600$0.07300 $0.07500$411.91K—+2.74%
12/19/2025$0.06800$0.07400$0.06600 $0.07300$487.13K—+7.35%
12/18/2025$0.07400$0.07500$0.06600 $0.06800$1.17M—-8.11%
12/17/2025$0.08100$0.08300$0.07300 $0.07400$1.15M—-8.64%
12/16/2025$0.08400$0.08400$0.07800 $0.08100$996.10K—-3.57%
12/15/2025$0.08700$0.09000$0.07900 $0.08400$899.36K—-3.45%
12/14/2025$0.09400$0.09700$0.08500 $0.08600$1.27M—-8.51%
12/13/2025$0.09200$0.09800$0.08800 $0.09300$3.83M—+1.09%
12/12/2025$0.09000$0.09400$0.08100 $0.09200$1.52M—+2.22%
12/11/2025$0.08800$0.09200$0.08300 $0.09000$785.63K—+2.27%
12/10/2025$0.09400$0.09500$0.08800 $0.08800$773.90K—-6.38%
12/09/2025$0.08900$0.09700$0.08600 $0.09400$1.02M—+5.62%
12/08/2025$0.08800$0.09300$0.08700 $0.08800$598.88K—+0.00%
12/07/2025$0.09300$0.09500$0.08500 $0.08700$688.20K—-6.45%
12/06/2025$0.08500$0.09400$0.08500 $0.09200$723.63K—+8.24%
12/05/2025$0.09000$0.09100$0.08200 $0.08500$1.10M—-5.56%
12/04/2025$0.09300$0.09500$0.08800 $0.09000$849.03K—-3.23%
12/03/2025$0.09200$0.09400$0.09000 $0.09400$1.07M—+2.17%
12/02/2025$0.08800$0.09600$0.08600 $0.09200$831.13K$17.48M+4.55%
12/01/2025$0.09600$0.09600$0.08500 $0.08800$875.85K—-8.33%
11/30/2025$0.09700$0.09900$0.09500 $0.09500$371.40K—-2.06%
11/29/2025$0.09900$0.1020$0.09600 $0.09700$755.61K—-2.02%
11/28/2025$0.1040$0.1060$0.09600 $0.09800$1.12M—-5.77%
11/27/2025$0.1020$0.1160$0.1010 $0.1030$2.75M—+0.98%
11/26/2025$0.1010$0.1040$0.09500 $0.1030$1.11M—+1.98%
11/25/2025$0.09800$0.1100$0.09600 $0.1000$3.52M—+2.04%
11/24/2025$0.09500$0.1000$0.09200 $0.09800$1.52M—+3.16%
11/23/2025$0.09700$0.09800$0.09500 $0.09500$716.99K—-2.06%
11/22/2025$0.09600$0.09800$0.09100 $0.09700$1.79M—+1.04%
11/21/2025$0.1080$0.1100$0.09100 $0.09700$3.03M—-10.19%
11/20/2025$0.1090$0.1220$0.1050 $0.1080$6.16M—-0.92%
11/19/2025$0.1320$0.1340$0.1040 $0.1090$7.92M—-17.42%
11/18/2025$0.1300$0.1370$0.1270 $0.1330$703.75K—+2.31%
11/17/2025$0.1350$0.1390$0.1270 $0.1310$1.54M—-2.96%
11/16/2025$0.1420$0.1460$0.1310 $0.1350$848.28K—-4.93%
11/15/2025$0.1380$0.1450$0.1380 $0.1420$750.19K—+2.90%
11/14/2025$0.1420$0.1520$0.1340 $0.1370$1.67M—-3.52%
11/13/2025$0.1500$0.1550$0.1370 $0.1430$1.32M—-4.67%

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

All sections