CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.57T −1.51%Vol 24h: $28.91BDominance: BTC 58.9% ETH 10.1%ETH gas: 0.07 gweiFear & Greed: 51/100

Sentient (SENT) price history

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

Monthly returns SENT

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026—-55%-18%-4.8%-12%-15%+4.8%-5.0%+67%-8.2%-14%—-65%

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$0.01687$0.01723$0.01631 $0.01680$357.62K$121.60M-0.41%
11/08/2026$0.01797$0.01797$0.01646 $0.01688$277.28K$122.18M-6.07%
11/07/2026$0.01845$0.01856$0.01772 $0.01797$279.62K$130.06M-2.60%
11/06/2026$0.01808$0.01906$0.01799 $0.01845$441.43K$133.54M+2.05%
11/05/2026$0.01954$0.01973$0.01747 $0.01807$505.48K$130.79M-7.52%
11/04/2026$0.01889$0.01959$0.01823 $0.01953$630.54K$176.09M+3.39%
11/03/2026$0.01983$0.01988$0.01882 $0.01890$334.27K$136.80M-4.69%
11/02/2026$0.01979$0.02018$0.01929 $0.01984$599.47K$143.60M+0.25%
11/01/2026$0.01952$0.02074$0.01915 $0.01980$670.49K$143.31M+1.43%
10/31/2026$0.01947$0.01984$0.01861 $0.01952$570.90K$141.28M+0.26%
10/30/2026$0.01949$0.01974$0.01752 $0.01950$1.79M$141.14M+0.05%
10/29/2026$0.02149$0.02167$0.01926 $0.01948$355.41K$140.99M-9.35%
10/28/2026$0.02194$0.02227$0.02122 $0.02148$175.51K$155.47M-2.10%
10/27/2026$0.02125$0.02332$0.02078 $0.02196$2.31M$158.94M+3.34%
10/26/2026$0.02034$0.02132$0.01984 $0.02126$766.50K$153.88M+4.52%
10/25/2026$0.02149$0.02160$0.01955 $0.02032$1.33M$147.07M-5.44%
10/24/2026$0.02234$0.02265$0.02090 $0.02150$924.69K$155.61M-3.76%
10/23/2026$0.02184$0.02463$0.02180 $0.02233$2.75M$161.62M+2.24%
10/22/2026$0.02287$0.02320$0.02098 $0.02184$1.08M$158.08M-4.50%
10/21/2026$0.02169$0.02329$0.02165 $0.02286$1.35M$165.46M+5.39%
10/20/2026$0.02238$0.02292$0.02160 $0.02169$968.66K$156.99M-3.08%
10/19/2026$0.02262$0.02377$0.02127 $0.02237$2.78M$161.91M-1.11%
10/18/2026$0.02117$0.02312$0.02098 $0.02261$2.55M$163.65M+6.80%
10/17/2026$0.02115$0.02184$0.02044 $0.02117$1.03M$153.23M+0.09%
10/16/2026$0.02099$0.02200$0.02064 $0.02115$1.81M$153.08M+0.76%
10/15/2026$0.01932$0.02105$0.01809 $0.02100$1.46M$152.00M+8.70%
10/14/2026$0.01982$0.02090$0.01915 $0.01932$1.09M$139.84M-2.52%
10/13/2026$0.02074$0.02105$0.01961 $0.01982$1.22M$143.45M-4.44%
10/12/2026$0.02183$0.02210$0.02025 $0.02077$2.49M$150.33M-4.86%
10/11/2026$0.02090$0.02492$0.02061 $0.02184$8.64M$158.08M+4.50%
10/10/2026$0.02088$0.02174$0.01939 $0.02089$4.16M$151.20M+0.05%
10/09/2026$0.02465$0.02498$0.02068 $0.02087$3.36M$151.05M-15.33%
10/08/2026$0.02599$0.02712$0.02347 $0.02466$3.14M$178.49M-5.12%
10/07/2026$0.02577$0.02643$0.02447 $0.02599$2.15M$188.11M+0.85%
10/06/2026$0.02504$0.02664$0.02477 $0.02578$3.48M$186.59M+2.96%
10/05/2026$0.02326$0.02557$0.02291 $0.02505$1.34M$181.31M+7.70%
10/04/2026$0.02233$0.02502$0.02213 $0.02327$3.53M$168.43M+4.21%
10/03/2026$0.02148$0.02267$0.02103 $0.02233$790.73K$161.62M+3.96%
10/02/2026$0.02178$0.02195$0.02027 $0.02150$717.99K$155.61M-1.29%
10/01/2026$0.02126$0.02219$0.02116 $0.02179$740.80K$157.77M+2.49%
09/30/2026$0.02051$0.02242$0.02049 $0.02128$1.02M$154.12M+3.75%
09/29/2026$0.02087$0.02148$0.02036 $0.02050$666.78K$148.49M-1.77%
09/28/2026$0.02244$0.02248$0.02016 $0.02089$1.07M$151.29M-6.91%
09/27/2026$0.02381$0.02410$0.02172 $0.02244$847.93K$162.55M-5.75%
09/26/2026$0.02403$0.02475$0.02325 $0.02382$2.13M$172.62M-0.87%
09/25/2026$0.02162$0.02417$0.02076 $0.02404$1.77M$174.17M+11.19%
09/24/2026$0.02104$0.02193$0.02074 $0.02161$1.70M$156.58M+2.71%
09/23/2026$0.02144$0.02401$0.02057 $0.02103$5.56M$152.40M-1.91%
09/22/2026$0.01898$0.02163$0.01864 $0.02142$1.88M—+12.86%
09/21/2026$0.01807$0.01932$0.01799 $0.01898$905.88K$126.46M+5.04%
09/20/2026$0.01834$0.01834$0.01721 $0.01807$607.35K$120.44M-1.47%
09/19/2026$0.01807$0.01842$0.01733 $0.01834$1.27M$122.27M+1.49%
09/18/2026$0.01591$0.01830$0.01591 $0.01807$2.08M$120.49M+13.58%
09/17/2026$0.01510$0.01645$0.01510 $0.01590$843.01K$100.46M+5.30%
09/16/2026$0.01506$0.01560$0.01458 $0.01510$985.73K$95.49M+0.27%
09/15/2026$0.01591$0.01591$0.01424 $0.01506$2.40M$89.98M-5.34%
09/14/2026$0.01418$0.01803$0.01417 $0.01592$6.64M$91.52M+12.27%
09/13/2026$0.01420$0.01499$0.01395 $0.01418$665.17K$81.52M-0.14%
09/12/2026$0.01407$0.01467$0.01404 $0.01419$437.73K$81.54M+0.85%
09/11/2026$0.01381$0.01424$0.01331 $0.01405$769.77K$80.57M+1.74%
09/10/2026$0.01402$0.01476$0.01318 $0.01381$1.46M$78.75M-1.50%
09/09/2026$0.01493$0.01501$0.01384 $0.01401$1.41M$79.93M-6.16%
09/08/2026$0.01427$0.01551$0.01426 $0.01494$3.17M$85.14M+4.70%
09/07/2026$0.01357$0.01440$0.01344 $0.01427$1.00M$81.31M+5.16%
09/06/2026$0.01338$0.01359$0.01314 $0.01357$299.50K$77.34M+1.42%
09/05/2026$0.01313$0.01351$0.01310 $0.01339$315.83K$76.34M+1.98%
09/04/2026$0.01313$0.01339$0.01287 $0.01314$689.07K$74.91M+0.08%
09/03/2026$0.01312$0.01332$0.01287 $0.01313$378.91K$74.89M+0.08%
09/02/2026$0.01270$0.01332$0.01254 $0.01311$619.29K$74.83M+3.23%
09/01/2026$0.01278$0.01292$0.01246 $0.01270$472.76K$72.51M-0.63%
08/31/2026$0.01224$0.01297$0.01219 $0.01278$582.00K$73.01M+4.41%
08/30/2026$0.01276$0.01294$0.01212 $0.01225$350.99K$70.00M-4.00%
08/29/2026$0.01272$0.01287$0.01252 $0.01275$216.07K$72.87M+0.24%
08/28/2026$0.01280$0.01299$0.01216 $0.01273$905.02K$130.80M-0.55%
08/27/2026$0.01262$0.01287$0.01244 $0.01280$498.93K$131.55M+1.43%
08/26/2026$0.01237$0.01279$0.01218 $0.01262$624.08K$129.72M+2.02%
08/25/2026$0.01250$0.01273$0.01195 $0.01237$958.95K$127.18M-1.04%
08/24/2026$0.01353$0.01353$0.01222 $0.01249$2.09M$128.42M-7.69%
08/23/2026$0.01313$0.01382$0.01265 $0.01354$539.90K$139.21M+3.12%
08/22/2026$0.01359$0.01449$0.01307 $0.01313$909.11K—-3.38%
08/21/2026$0.01258$0.01367$0.01256 $0.01358$1.05M$139.68M+7.95%
08/20/2026$0.01236$0.01265$0.01207 $0.01258$630.96K$129.40M+1.78%
08/19/2026$0.01167$0.01256$0.01153 $0.01236$735.69K$127.18M+5.91%
08/18/2026$0.01257$0.01266$0.01160 $0.01167$1.68M$120.14M-7.16%
08/17/2026$0.01267$0.01291$0.01255 $0.01257$251.07K$129.41M-0.79%
08/16/2026$0.01324$0.01324$0.01265 $0.01266$281.62K$130.33M-4.38%
08/15/2026$0.01313$0.01333$0.01305 $0.01324$269.31K$136.30M+0.84%
08/14/2026$0.01311$0.01328$0.01274 $0.01312$331.39K$135.06M+0.08%
08/13/2026$0.01322$0.01333$0.01285 $0.01311$284.04K$134.95M-0.83%
08/12/2026$0.01317$0.01371$0.01300 $0.01323$622.99K$136.19M+0.46%
08/11/2026$0.01333$0.01411$0.01314 $0.01317$709.76K$135.57M-1.20%
08/10/2026$0.01336$0.01370$0.01325 $0.01334$265.90K$137.33M-0.15%
08/09/2026$0.01366$0.01376$0.01325 $0.01335$377.61K$137.43M-2.27%
08/08/2026$0.01354$0.01382$0.01319 $0.01366$420.01K$140.62M+0.89%
08/07/2026$0.01376$0.01379$0.01297 $0.01355$749.29K$139.49M-1.53%
08/06/2026$0.01350$0.01387$0.01334 $0.01375$952.49K$141.51M+1.85%
08/05/2026$0.01372$0.01379$0.01345 $0.01350$361.58K$138.91M-1.60%
08/04/2026$0.01365$0.01423$0.01335 $0.01372$888.89K$141.25M+0.51%
08/03/2026$0.01364$0.01396$0.01335 $0.01366$1.00M$140.64M+0.15%
08/02/2026$0.01360$0.01393$0.01340 $0.01365$952.53K$140.52M+0.37%
08/01/2026$0.01345$0.01385$0.01311 $0.01361$1.15M$140.18M+1.19%
07/31/2026$0.01273$0.01376$0.01271 $0.01345$2.02M$138.39M+5.66%
07/30/2026$0.01280$0.01353$0.01238 $0.01274$2.53M$131.07M-0.47%
07/29/2026$0.01200$0.01308$0.01131 $0.01282$3.00M$131.78M+6.83%
07/28/2026$0.01159$0.01240$0.01144 $0.01199$968.56K$123.14M+3.45%
07/27/2026$0.01269$0.01306$0.01154 $0.01160$1.40M$118.48M-8.59%
07/26/2026$0.01275$0.01289$0.01262 $0.01270$359.06K$129.68M-0.39%
07/25/2026$0.01287$0.01306$0.01252 $0.01275$443.37K$130.16M-0.93%
07/24/2026$0.01331$0.01351$0.01285 $0.01288$507.67K$131.40M-3.23%
07/23/2026$0.01403$0.01421$0.01329 $0.01330$599.54K$135.67M-5.20%
07/22/2026$0.01393$0.01423$0.01388 $0.01402$591.76K$143.10M+0.65%
07/21/2026$0.01384$0.01440$0.01375 $0.01393$1.40M—+0.65%
07/20/2026$0.01358$0.01399$0.01351 $0.01385$811.48K$141.60M+1.99%
07/19/2026$0.01353$0.01420$0.01344 $0.01359$1.41M$138.93M+0.44%
07/18/2026$0.01352$0.01385$0.01319 $0.01352$1.12M$138.24M+0.00%
07/17/2026$0.01349$0.01545$0.01335 $0.01352$4.89M$138.86M+0.22%
07/16/2026$0.01347$0.01407$0.01302 $0.01347$1.95M$138.34M+0.00%
07/15/2026$0.01362$0.01388$0.01330 $0.01347$1.32M$138.38M-1.10%
07/14/2026$0.01395$0.01453$0.01332 $0.01362$2.77M—-2.37%
07/13/2026$0.01342$0.01556$0.01312 $0.01395$7.14M—+3.95%
07/12/2026$0.01363$0.01385$0.01328 $0.01342$1.21M—-1.54%
07/11/2026$0.01466$0.01482$0.01361 $0.01364$1.83M—-6.96%
07/10/2026$0.01710$0.01734$0.01463 $0.01467$174.43M$150.75M-14.21%
07/09/2026$0.01371$0.01896$0.01349 $0.01710$144.82M$175.44M+24.73%
07/08/2026$0.01384$0.01424$0.01325 $0.01371$15.22M—-0.94%
07/07/2026$0.01487$0.01572$0.01381 $0.01385$9.76M—-6.86%
07/06/2026$0.01455$0.01538$0.01418 $0.01487$9.55M—+2.20%
07/05/2026$0.01459$0.01539$0.01443 $0.01455$6.45M—-0.27%
07/04/2026$0.01433$0.01505$0.01387 $0.01458$6.53M—+1.74%
07/03/2026$0.01350$0.01503$0.01324 $0.01434$6.92M—+6.22%
07/02/2026$0.01299$0.01356$0.01295 $0.01350$449.44K—+3.93%
07/01/2026$0.01284$0.01348$0.01252 $0.01297$644.02K—+1.01%
06/30/2026$0.01335$0.01369$0.01231 $0.01286$653.43K—-3.67%
06/29/2026$0.01297$0.01379$0.01291 $0.01335$662.95K—+2.93%
06/28/2026$0.01283$0.01348$0.01278 $0.01297$693.91K—+1.09%
06/27/2026$0.01319$0.01345$0.01274 $0.01283$429.73K$131.65M-2.73%
06/26/2026$0.01257$0.01325$0.01214 $0.01319$647.93K—+4.93%
06/25/2026$0.01337$0.01343$0.01230 $0.01256$991.67K—-6.06%
06/24/2026$0.01409$0.01420$0.01317 $0.01337$467.59K—-5.11%
06/23/2026$0.01437$0.01450$0.01347 $0.01408$686.94K—-2.02%
06/22/2026$0.01482$0.01544$0.01419 $0.01437$686.56K—-3.04%
06/21/2026$0.01563$0.01588$0.01475 $0.01482$757.36K—-5.18%
06/20/2026$0.01600$0.01604$0.01507 $0.01564$710.37K—-2.25%
06/19/2026$0.01651$0.01756$0.01585 $0.01601$2.08M—-3.03%
06/18/2026$0.01735$0.01764$0.01546 $0.01651$1.95M—-4.84%
06/17/2026$0.01962$0.02020$0.01650 $0.01735$8.01M$176.53M-11.57%
06/16/2026$0.01503$0.02139$0.01497 $0.01963$15.56M—+30.61%
06/15/2026$0.01558$0.01568$0.01478 $0.01503$936.47K—-3.53%
06/14/2026$0.01546$0.01596$0.01503 $0.01559$1.93M—+0.84%
06/13/2026$0.01597$0.01701$0.01544 $0.01546$2.07M—-3.19%
06/12/2026$0.01565$0.01704$0.01555 $0.01596$1.74M—+1.98%
06/11/2026$0.01462$0.01659$0.01446 $0.01566$4.18M—+7.11%
06/10/2026$0.01603$0.01780$0.01430 $0.01463$4.82M—-8.73%
06/09/2026$0.01373$0.01865$0.01353 $0.01603$12.19M—+16.75%
06/08/2026$0.01288$0.01473$0.01264 $0.01373$2.13M—+6.60%
06/07/2026$0.01262$0.01317$0.01244 $0.01288$460.03K—+2.06%
06/06/2026$0.01256$0.01286$0.01178 $0.01260$842.32K—+0.32%
06/05/2026$0.01320$0.01324$0.01191 $0.01254$596.86K—-5.00%
06/04/2026$0.01402$0.01413$0.01267 $0.01320$586.46K—-5.85%
06/03/2026$0.01394$0.01461$0.01360 $0.01402$641.62K—+0.57%
06/02/2026$0.01524$0.01528$0.01360 $0.01393$744.98K—-8.60%
06/01/2026$0.01506$0.01539$0.01460 $0.01524$626.82K—+1.20%
05/31/2026$0.01520$0.01535$0.01472 $0.01506$362.13K—-0.92%
05/30/2026$0.01514$0.01570$0.01508 $0.01519$474.46K$153.18M+0.33%
05/29/2026$0.01513$0.01523$0.01469 $0.01514$323.89K—+0.07%
05/28/2026$0.01596$0.01606$0.01466 $0.01513$778.08K—-5.20%
05/27/2026$0.01673$0.01688$0.01581 $0.01595$582.16K$160.95M-4.66%
05/26/2026$0.01678$0.01812$0.01652 $0.01672$1.83M—-0.36%
05/25/2026$0.01605$0.01704$0.01593 $0.01678$857.61K—+4.55%
05/24/2026$0.01632$0.01645$0.01578 $0.01604$129.37K—-1.72%
05/23/2026$0.01582$0.01666$0.01546 $0.01634$326.76K—+3.29%
05/22/2026$0.01677$0.01693$0.01572 $0.01582$440.67K—-5.66%
05/21/2026$0.01635$0.01686$0.01613 $0.01675$413.63K—+2.45%
05/20/2026$0.01591$0.01664$0.01582 $0.01634$883.83K—+2.70%
05/19/2026$0.01606$0.01649$0.01580 $0.01591$815.49K$151.63M-0.93%
05/18/2026$0.01504$0.01666$0.01486 $0.01604$1.74M—+6.65%
05/17/2026$0.01528$0.01578$0.01468 $0.01504$635.95K—-1.57%
05/16/2026$0.01563$0.01587$0.01483 $0.01529$475.33K—-2.18%
05/15/2026$0.01623$0.01647$0.01536 $0.01562$836.54K—-3.76%
05/14/2026$0.01589$0.01662$0.01561 $0.01622$420.60K—+2.08%
05/13/2026$0.01686$0.01733$0.01584 $0.01589$793.37K—-5.75%
05/12/2026$0.01748$0.01762$0.01666 $0.01686$432.47K—-3.55%
05/11/2026$0.01771$0.01776$0.01715 $0.01749$576.63K—-1.24%
05/10/2026$0.01721$0.01796$0.01706 $0.01771$575.59K—+2.91%
05/09/2026$0.01751$0.01781$0.01700 $0.01722$512.52K$145.06M-1.66%
05/08/2026$0.01721$0.01762$0.01692 $0.01751$626.49K—+1.74%
05/07/2026$0.01684$0.01791$0.01656 $0.01722$1.44M—+2.26%
05/06/2026$0.01673$0.01701$0.01651 $0.01684$387.56K—+0.66%
05/05/2026$0.01645$0.01687$0.01640 $0.01672$385.31K—+1.64%
05/04/2026$0.01688$0.01724$0.01639 $0.01644$721.46K—-2.61%
05/03/2026$0.01732$0.01735$0.01686 $0.01689$321.66K—-2.48%
05/02/2026$0.01707$0.01742$0.01674 $0.01732$529.41K—+1.46%
05/01/2026$0.01713$0.01754$0.01692 $0.01708$813.50K$102.95M-0.29%
04/30/2026$0.01726$0.01768$0.01701 $0.01712$714.12K$103.15M-0.81%
04/29/2026$0.01779$0.01841$0.01688 $0.01726$844.20K—-2.98%
04/28/2026$0.01805$0.01817$0.01755 $0.01778$1.42M—-1.50%
04/27/2026$0.01880$0.01929$0.01792 $0.01804$1.18M—-4.04%
04/26/2026$0.01866$0.01919$0.01831 $0.01880$1.37M—+0.75%
04/25/2026$0.01913$0.01999$0.01849 $0.01865$2.89M—-2.51%
04/24/2026$0.02065$0.02091$0.01906 $0.01912$4.00M—-7.41%
04/23/2026$0.01736$0.02204$0.01701 $0.02064$8.85M—+18.89%
04/22/2026$0.01763$0.01897$0.01736 $0.01736$2.42M—-1.53%
04/21/2026$0.01696$0.01864$0.01681 $0.01763$5.44M$106.48M+3.95%
04/20/2026$0.01545$0.01714$0.01544 $0.01697$1.57M—+9.84%
04/19/2026$0.01593$0.01606$0.01544 $0.01546$523.19K—-2.95%
04/18/2026$0.01679$0.01718$0.01589 $0.01593$722.15K—-5.12%
04/17/2026$0.01714$0.01737$0.01663 $0.01679$791.76K—-2.04%
04/16/2026$0.01652$0.01721$0.01617 $0.01715$1.89M—+3.81%
04/15/2026$0.01562$0.01695$0.01562 $0.01652$2.11M—+5.76%
04/14/2026$0.01609$0.01612$0.01530 $0.01563$794.92K—-2.86%
04/13/2026$0.01595$0.01629$0.01545 $0.01608$1.04M—+0.82%
04/12/2026$0.01672$0.01672$0.01571 $0.01594$785.93K—-4.67%
04/11/2026$0.01644$0.01729$0.01621 $0.01672$2.67M—+1.70%
04/10/2026$0.01581$0.01680$0.01576 $0.01643$1.39M—+3.92%
04/09/2026$0.01574$0.01634$0.01569 $0.01580$539.00K—+0.38%
04/08/2026$0.01654$0.01657$0.01572 $0.01575$503.78K—-4.78%
04/07/2026$0.01554$0.01663$0.01544 $0.01654$2.02M—+6.44%
04/06/2026$0.01583$0.01615$0.01529 $0.01555$803.13K—-1.77%
04/05/2026$0.01614$0.01654$0.01544 $0.01582$1.11M—-1.98%
04/04/2026$0.01629$0.01641$0.01579 $0.01614$911.48K—-0.92%
04/03/2026$0.01742$0.01746$0.01595 $0.01630$2.79M—-6.43%
04/02/2026$0.01755$0.01880$0.01683 $0.01744$2.21M—-0.63%
04/01/2026$0.01799$0.01831$0.01694 $0.01754$1.26M—-2.50%
03/31/2026$0.01871$0.01895$0.01777 $0.01800$1.29M$106.61M-3.79%
03/30/2026$0.01853$0.01998$0.01795 $0.01873$5.57M—+1.08%
03/29/2026$0.01637$0.02135$0.01608 $0.01853$15.65M—+13.19%
03/28/2026$0.01652$0.01652$0.01568 $0.01636$1.51M$95.69M-0.97%
03/27/2026$0.01860$0.01878$0.01624 $0.01653$2.20M—-11.13%
03/26/2026$0.02008$0.02010$0.01855 $0.01860$1.27M—-7.37%
03/25/2026$0.01996$0.02090$0.01979 $0.02008$2.19M—+0.60%
03/24/2026$0.01929$0.02005$0.01878 $0.01997$910.47K—+3.53%
03/23/2026$0.01945$0.01991$0.01909 $0.01930$823.47K—-0.77%
03/22/2026$0.01994$0.02025$0.01921 $0.01944$546.64K—-2.51%
03/21/2026$0.02035$0.02042$0.01983 $0.01995$443.80K—-1.97%
03/20/2026$0.02024$0.02058$0.02018 $0.02036$516.99K—+0.59%
03/19/2026$0.02028$0.02037$0.01956 $0.02026$919.01K—-0.10%
03/18/2026$0.02163$0.02164$0.01993 $0.02028$1.39M—-6.24%
03/17/2026$0.02279$0.02422$0.02137 $0.02164$3.46M—-5.05%
03/16/2026$0.02152$0.02302$0.02131 $0.02280$2.94M—+5.95%
03/15/2026$0.02149$0.02166$0.02127 $0.02152$853.20K—+0.14%
03/14/2026$0.02132$0.02200$0.02117 $0.02150$1.86M—+0.84%
03/13/2026$0.02166$0.02243$0.02113 $0.02132$2.79M—-1.57%
03/12/2026$0.02232$0.02248$0.02141 $0.02166$2.88M—-2.96%
03/11/2026$0.02323$0.02425$0.02227 $0.02232$2.69M$130.60M-3.92%
03/10/2026$0.02302$0.02337$0.02257 $0.02323$2.10M—+0.91%
03/09/2026$0.02298$0.02363$0.02214 $0.02303$3.63M—+0.22%
03/08/2026$0.02494$0.02649$0.02280 $0.02298$5.84M—-7.86%
03/07/2026$0.02355$0.02850$0.02351 $0.02498$16.99M—+6.07%
03/06/2026$0.02172$0.02770$0.02144 $0.02355$19.29M—+8.43%
03/05/2026$0.02127$0.02180$0.02076 $0.02173$1.71M—+2.16%
03/04/2026$0.02092$0.02163$0.02066 $0.02129$2.40M—+1.77%
03/03/2026$0.02090$0.02153$0.02058 $0.02092$2.61M—+0.10%
03/02/2026$0.02099$0.02233$0.02076 $0.02090$3.04M—-0.43%
03/01/2026$0.02182$0.02251$0.02063 $0.02099$2.31M—-3.80%
02/28/2026$0.02256$0.02295$0.02071 $0.02182$2.92M—-3.28%
02/27/2026$0.02459$0.02507$0.02200 $0.02255$4.61M—-8.30%
02/26/2026$0.02261$0.02490$0.02241 $0.02461$6.34M—+8.85%
02/25/2026$0.02287$0.02492$0.02242 $0.02263$4.61M—-1.05%
02/24/2026$0.02440$0.02466$0.02250 $0.02288$8.53M—-6.23%
02/23/2026$0.02151$0.02622$0.02052 $0.02442$16.35M—+13.53%
02/22/2026$0.02224$0.02224$0.02099 $0.02152$2.58M—-3.24%
02/21/2026$0.02262$0.02520$0.02206 $0.02224$7.98M—-1.68%
02/20/2026$0.02082$0.02537$0.02056 $0.02263$11.60M$132.96M+8.69%
02/19/2026$0.02298$0.02298$0.02055 $0.02081$3.41M—-9.44%
02/18/2026$0.02232$0.02334$0.02173 $0.02298$3.81M—+2.96%
02/17/2026$0.02218$0.02326$0.02160 $0.02233$2.97M—+0.68%
02/16/2026$0.02220$0.02294$0.02138 $0.02220$2.99M—+0.00%
02/15/2026$0.02363$0.02364$0.02159 $0.02220$2.47M—-6.05%
02/14/2026$0.02378$0.02414$0.02266 $0.02363$2.98M—-0.63%
02/13/2026$0.02416$0.02510$0.02202 $0.02378$5.28M—-1.57%
02/12/2026$0.02595$0.02620$0.02357 $0.02418$3.33M$141.02M-6.82%
02/11/2026$0.02771$0.02935$0.02557 $0.02595$5.61M—-6.35%
02/10/2026$0.02676$0.03078$0.02637 $0.02772$13.38M—+3.59%
02/09/2026$0.02803$0.02814$0.02556 $0.02676$7.33M—-4.53%
02/08/2026$0.02925$0.03090$0.02759 $0.02804$10.05M—-4.14%
02/07/2026$0.03277$0.03277$0.02855 $0.02924$11.60M—-10.77%
02/06/2026$0.03119$0.03320$0.02732 $0.03278$396.85M—+5.10%
02/05/2026$0.03181$0.03503$0.03064 $0.03119$722.27M—-1.95%
02/04/2026$0.03463$0.03498$0.03102 $0.03182$494.98M—-8.11%
02/03/2026$0.03898$0.03898$0.03413 $0.03463$345.40M$199.34M-11.16%
02/02/2026$0.03963$0.04500$0.03311 $0.03899$136.31M—-1.61%
02/01/2026$0.04798$0.04950$0.03500 $0.03964$151.21M—-17.38%
01/31/2026$0.03505$0.04886$0.03480 $0.04799$219.99M—+36.92%
01/30/2026$0.03284$0.04350$0.03253 $0.03507$209.86M—+6.79%
01/29/2026$0.02480$0.03812$0.02282 $0.03286$108.64M—+32.50%
01/28/2026$0.02604$0.02720$0.02426 $0.02480$22.33M—-4.76%
01/27/2026$0.02692$0.02867$0.02560 $0.02603$29.65M—-3.31%
01/26/2026$0.02629$0.02850$0.02494 $0.02691$22.82M—+2.36%
01/25/2026$0.02718$0.03198$0.02611 $0.02628$48.55M—-3.31%
01/24/2026$0.02735$0.03065$0.02540 $0.02719$38.70M$147.53M-0.59%
01/23/2026$0.02984$0.03077$0.02457 $0.02737$116.97M—-8.28%
01/22/2026$0.01100$0.03380$0.01100 $0.02986$113.66M—+171.45%

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

All sections