CoinXview PortfolioApp
EN
Coin: 1,247Exchanges: 22Market cap: $2.68T +0.29%Vol 24h: $13.91BDominance: BTC 58.4% ETH 10.3%ETH gas: 0.05 gweiFear & Greed: 54/100

Shiba Inu (SHIB) price history

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

Monthly returns SHIB

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-1.5%-15%+2.9%+4.6%-11%-24%+12%+7.5%+14%-19%——-32%
2025-11%-26%-11%+6.9%-3.2%-11%+8.9%-2.2%-3.0%-15%-17%-17%-67%
2024-14%+40%+145%-27%+14%-32%-7.7%-13%+27%+1.9%+49%-21%+104%
2023+46%+1.7%-9.9%-7.0%-15%-12%+12%-5.6%-8.1%+6.1%+6.6%+25%+28%
2022-36%+20%+0.2%-22%-42%-12%+13%+3.4%-6.5%+10.0%-25%-13%-76%
2021—————-4.9%-29%+9.9%+5.3%+829%-29%-30%+260%
Monthly average-3.1%+4.2%+25%-8.9%-12%-16%+1.5%-0.0%+4.7%+135%-2.9%-11%
Up years1/53/53/52/51/50/64/63/63/64/62/51/5

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
10/31/2026$0.000004802$0.000004828$0.000004671 $0.000004679$2.42M$2.76B-2.56%
10/30/2026$0.000004638$0.000004835$0.000004459 $0.000004803$7.92M$2.83B+3.56%
10/29/2026$0.000004969$0.000005090$0.000004602 $0.000004639$8.81M$2.73B-6.64%
10/28/2026$0.000004905$0.000005042$0.000004892 $0.000004969$9.39M$2.93B+1.30%
10/27/2026$0.000004892$0.000004914$0.000004798 $0.000004905$6.81M$2.89B+0.27%
10/26/2026$0.000004847$0.000004916$0.000004790 $0.000004893$8.85M$2.88B+0.95%
10/25/2026$0.000004926$0.000004957$0.000004804 $0.000004848$1.32M$2.86B-1.58%
10/24/2026$0.000004971$0.000005008$0.000004753 $0.000004929$2.12M$2.90B-0.84%
10/23/2026$0.000004944$0.000005138$0.000004888 $0.000004973$5.12M$2.93B+0.59%
10/22/2026$0.000005160$0.000005175$0.000004917 $0.000004947$1.81M$2.91B-4.13%
10/21/2026$0.000005133$0.000005269$0.000005098 $0.000005159$1.93M$3.04B+0.51%
10/20/2026$0.000005023$0.000005155$0.000004946 $0.000005135$2.35M$3.03B+2.23%
10/19/2026$0.000004987$0.000005049$0.000004966 $0.000005022$2.25M$2.96B+0.70%
10/18/2026$0.000004986$0.000005005$0.000004801 $0.000004986$2.57M$2.94B+0.00%
10/17/2026$0.000005093$0.000005095$0.000004881 $0.000004986$1.64M$2.94B-2.10%
10/16/2026$0.000005122$0.000005192$0.000005027 $0.000005094$3.20M$3.00B-0.55%
10/15/2026$0.000005088$0.000005154$0.000004826 $0.000005121$5.71M$3.02B+0.65%
10/14/2026$0.000005195$0.000005237$0.000005004 $0.000005086$3.63M$3.00B-2.10%
10/13/2026$0.000005170$0.000005298$0.000005019 $0.000005195$10.01M$3.06B+0.48%
10/12/2026$0.000005490$0.000005555$0.000005153 $0.000005169$4.20M$3.05B-5.85%
10/11/2026$0.000005427$0.000005542$0.000005369 $0.000005492$2.11M$3.24B+1.20%
10/10/2026$0.000005466$0.000005522$0.000005426 $0.000005427$2.00M$3.20B-0.71%
10/09/2026$0.000005294$0.000005499$0.000005293 $0.000005465$5.04M$3.22B+3.23%
10/08/2026$0.000005439$0.000005490$0.000005098 $0.000005293$4.46M$3.12B-2.68%
10/07/2026$0.000005786$0.000005799$0.000005354 $0.000005440$2.95M$3.21B-5.98%
10/06/2026$0.000005880$0.000005917$0.000005749 $0.000005791$2.12M$3.41B-1.51%
10/05/2026$0.000005915$0.000006009$0.000005842 $0.000005881$3.66M$3.47B-0.57%
10/04/2026$0.000005745$0.000006036$0.000005681 $0.000005919$2.57M$3.49B+3.03%
10/03/2026$0.000005729$0.000005764$0.000005651 $0.000005744$1.05M$3.38B+0.26%
10/02/2026$0.000005791$0.000005974$0.000005528 $0.000005731$4.08M$3.38B-1.04%
10/01/2026$0.000005752$0.000005839$0.000005676 $0.000005791$4.05M$3.41B+0.68%
09/30/2026$0.000005758$0.000005993$0.000005695 $0.000005752$4.87M$3.39B-0.10%
09/29/2026$0.000005684$0.000005909$0.000005502 $0.000005757$5.95M$3.39B+1.28%
09/28/2026$0.000005922$0.000005981$0.000005561 $0.000005683$7.29M$3.35B-4.04%
09/27/2026$0.000005927$0.000006006$0.000005828 $0.000005922$4.23M$3.49B-0.08%
09/26/2026$0.000005950$0.000006069$0.000005804 $0.000005930$4.53M$3.49B-0.34%
09/25/2026$0.000005776$0.000005989$0.000005726 $0.000005956$6.14M$3.51B+3.12%
09/24/2026$0.000005643$0.000005871$0.000005550 $0.000005776$6.44M$3.40B+2.36%
09/23/2026$0.000006108$0.000006240$0.000005540 $0.000005644$6.91M$3.33B-7.60%
09/22/2026$0.000006051$0.000006275$0.000005886 $0.000006110$12.53M—+0.98%
09/21/2026$0.000005486$0.000006139$0.000005456 $0.000006051$11.75M$3.57B+10.30%
09/20/2026$0.000005512$0.000005540$0.000005327 $0.000005486$6.43M$3.23B-0.47%
09/19/2026$0.000005464$0.000005696$0.000005373 $0.000005510$6.25M$3.25B+0.84%
09/18/2026$0.000005155$0.000005526$0.000005147 $0.000005458$5.54M$3.22B+5.88%
09/17/2026$0.000004986$0.000005286$0.000004943 $0.000005157$4.97M$3.04B+3.43%
09/16/2026$0.000004946$0.000004997$0.000004746 $0.000004987$5.89M$2.94B+0.83%
09/15/2026$0.000005234$0.000005238$0.000004898 $0.000004945$4.53M$2.91B-5.52%
09/14/2026$0.000005138$0.000005391$0.000005108 $0.000005237$4.12M$3.09B+1.93%
09/13/2026$0.000005295$0.000005321$0.000005123 $0.000005139$2.63M$3.03B-2.95%
09/12/2026$0.000005176$0.000005396$0.000005171 $0.000005296$2.93M$3.12B+2.32%
09/11/2026$0.000005036$0.000005404$0.000004997 $0.000005176$5.03M$3.05B+2.78%
09/10/2026$0.000005255$0.000005261$0.000005002 $0.000005034$3.95M$2.97B-4.21%
09/09/2026$0.000005408$0.000005499$0.000005181 $0.000005255$5.31M$3.10B-2.83%
09/08/2026$0.000005438$0.000005531$0.000005347 $0.000005406$5.17M$3.19B-0.59%
09/07/2026$0.000005528$0.000005574$0.000005381 $0.000005438$4.46M$3.20B-1.63%
09/06/2026$0.000005461$0.000005537$0.000005363 $0.000005528$2.86M$3.26B+1.23%
09/05/2026$0.000005231$0.000005577$0.000005213 $0.000005461$4.31M$3.22B+4.40%
09/04/2026$0.000005405$0.000005408$0.000005159 $0.000005233$3.96M$3.08B-3.18%
09/03/2026$0.000005179$0.000005473$0.000005153 $0.000005409$4.52M$3.19B+4.44%
09/02/2026$0.000005143$0.000005243$0.000005055 $0.000005184$4.18M$3.05B+0.80%
09/01/2026$0.000005067$0.000005223$0.000005057 $0.000005144$3.72M$3.03B+1.52%
08/31/2026$0.000004950$0.000005087$0.000004929 $0.000005066$3.23M$2.99B+2.34%
08/30/2026$0.000005143$0.000005232$0.000004885 $0.000004960$3.17M$2.92B-3.56%
08/29/2026$0.000005182$0.000005192$0.000005076 $0.000005145$2.45M$3.03B-0.71%
08/28/2026$0.000005426$0.000005495$0.000005054 $0.000005182$6.55M$3.05B-4.50%
08/27/2026$0.000005362$0.000005526$0.000005266 $0.000005426$5.96M$3.20B+1.19%
08/26/2026$0.000005266$0.000005378$0.000005107 $0.000005363$5.58M$3.16B+1.84%
08/25/2026$0.000005471$0.000005750$0.000005185 $0.000005266$5.74M$3.10B-3.75%
08/24/2026$0.000005548$0.000005555$0.000005330 $0.000005473$6.10M$3.22B-1.35%
08/23/2026$0.000005451$0.000005598$0.000005199 $0.000005549$6.18M$3.27B+1.80%
08/22/2026$0.000005905$0.000006222$0.000005220 $0.000005449$11.12M—-7.72%
08/21/2026$0.000004933$0.000006223$0.000004926 $0.000005906$15.71M$3.48B+19.72%
08/20/2026$0.000004740$0.000005019$0.000004705 $0.000004933$10.85M$2.91B+4.07%
08/19/2026$0.000004417$0.000004768$0.000004399 $0.000004740$5.86M$2.79B+7.31%
08/18/2026$0.000004474$0.000004478$0.000004361 $0.000004414$3.46M$2.60B-1.34%
08/17/2026$0.000004430$0.000004518$0.000004400 $0.000004472$4.03M$2.64B+0.95%
08/16/2026$0.000004499$0.000004531$0.000004372 $0.000004429$2.11M$2.61B-1.56%
08/15/2026$0.000004623$0.000004638$0.000004488 $0.000004500$2.84M$2.65B-2.66%
08/14/2026$0.000004457$0.000004676$0.000004429 $0.000004624$6.36M$2.72B+3.75%
08/13/2026$0.000004393$0.000004537$0.000004370 $0.000004456$3.12M$2.63B+1.43%
08/12/2026$0.000004495$0.000004526$0.000004354 $0.000004393$3.00M$2.59B-2.27%
08/11/2026$0.000004511$0.000004539$0.000004420 $0.000004497$3.03M$2.65B-0.31%
08/10/2026$0.000004617$0.000004751$0.000004471 $0.000004510$3.82M$2.66B-2.32%
08/09/2026$0.000004627$0.000004721$0.000004586 $0.000004617$3.03M$2.72B-0.22%
08/08/2026$0.000004630$0.000004707$0.000004618 $0.000004628$3.18M$2.73B-0.04%
08/07/2026$0.000004688$0.000004704$0.000004567 $0.000004630$3.96M$2.73B-1.24%
08/06/2026$0.000004919$0.000004945$0.000004653 $0.000004684$4.95M$2.76B-4.78%
08/05/2026$0.000004977$0.000005003$0.000004849 $0.000004920$3.38M$2.90B-1.15%
08/04/2026$0.000004986$0.000005056$0.000004918 $0.000004980$6.21M$2.93B-0.12%
08/03/2026$0.000004905$0.000005063$0.000004821 $0.000004986$6.95M$2.94B+1.65%
08/02/2026$0.000004821$0.000005068$0.000004806 $0.000004908$7.50M$2.89B+1.80%
08/01/2026$0.000004714$0.000005162$0.000004704 $0.000004819$13.27M$2.84B+2.23%
07/31/2026$0.000004723$0.000004851$0.000004595 $0.000004713$8.64M$2.78B-0.21%
07/30/2026$0.000004649$0.000004747$0.000004584 $0.000004725$5.39M$2.78B+1.63%
07/29/2026$0.000004635$0.000004869$0.000004542 $0.000004645$11.13M$2.74B+0.22%
07/28/2026$0.000004835$0.000004849$0.000004564 $0.000004636$5.79M$2.73B-4.12%
07/27/2026$0.000005315$0.000005387$0.000004822 $0.000004833$8.04M$2.85B-9.07%
07/26/2026$0.000004898$0.000005824$0.000004861 $0.000005318$17.56M$3.13B+8.57%
07/25/2026$0.000004182$0.000005175$0.000004173 $0.000004897$13.36M$2.89B+17.10%
07/24/2026$0.000004138$0.000004209$0.000004103 $0.000004184$1.63M$2.47B+1.11%
07/23/2026$0.000004255$0.000004269$0.000004097 $0.000004138$1.39M$2.44B-2.75%
07/22/2026$0.000004263$0.000004287$0.000004222 $0.000004256$784.35K$2.51B-0.16%
07/21/2026$0.000004246$0.000004306$0.000004237 $0.000004264$1.08M$2.51B+0.42%
07/20/2026$0.000004142$0.000004265$0.000004115 $0.000004250$2.07M$2.50B+2.61%
07/19/2026$0.000004144$0.000004188$0.000004109 $0.000004147$1.03M$2.44B+0.07%
07/18/2026$0.000004143$0.000004209$0.000004131 $0.000004146$1.18M$2.44B+0.07%
07/17/2026$0.000004118$0.000004182$0.000004059 $0.000004143$2.72M$2.44B+0.61%
07/16/2026$0.000004234$0.000004244$0.000004110 $0.000004119$1.03M$2.43B-2.72%
07/15/2026$0.000004224$0.000004347$0.000004199 $0.000004235$1.80M$2.50B+0.26%
07/14/2026$0.000004160$0.000004271$0.000004117 $0.000004221$931.88K$2.49B+1.47%
07/13/2026$0.000004233$0.000004300$0.000004088 $0.000004156$879.75K$2.45B-1.82%
07/12/2026$0.000004307$0.000004323$0.000004220 $0.000004233$480.20K$2.49B-1.72%
07/11/2026$0.000004398$0.000004434$0.000004301 $0.000004309$641.21K$2.54B-2.02%
07/10/2026$0.000004287$0.000004409$0.000004257 $0.000004397$771.20K$2.59B+2.57%
07/09/2026$0.000004294$0.000004323$0.000004226 $0.000004287$1.06M$2.53B-0.16%
07/08/2026$0.000004383$0.000004406$0.000004137 $0.000004293$1.75M$2.53B-2.05%
07/07/2026$0.000004396$0.000004534$0.000004317 $0.000004378$1.11M$2.58B-0.41%
07/06/2026$0.000004421$0.000004476$0.000004260 $0.000004395$1.12M$2.59B-0.59%
07/05/2026$0.000004457$0.000004457$0.000004282 $0.000004418$1.20M$2.60B-0.88%
07/04/2026$0.000004444$0.000004583$0.000004357 $0.000004455$1.76M$2.63B+0.25%
07/03/2026$0.000004290$0.000004495$0.000004234 $0.000004447$1.64M$2.62B+3.66%
07/02/2026$0.000004283$0.000004381$0.000004230 $0.000004290$1.54M$2.53B+0.16%
07/01/2026$0.000004204$0.000004382$0.000004132 $0.000004281$1.90M$2.52B+1.83%
06/30/2026$0.000004264$0.000004269$0.000004155 $0.000004204$1.50M$2.48B-1.41%
06/29/2026$0.000004165$0.000004347$0.000004118 $0.000004265$2.36M$2.51B+2.40%
06/28/2026$0.000004215$0.000004242$0.000004092 $0.000004165$1.48M$2.45B-1.19%
06/27/2026$0.000004248$0.000004392$0.000004195 $0.000004215$1.66M$2.48B-0.78%
06/26/2026$0.000004249$0.000004287$0.000004058 $0.000004245$2.54M$2.50B-0.09%
06/25/2026$0.000004385$0.000004460$0.000004051 $0.000004241$2.73M$2.50B-3.28%
06/24/2026$0.000004570$0.000004598$0.000004212 $0.000004384$2.49M$2.58B-4.07%
06/23/2026$0.000004640$0.000004667$0.000004467 $0.000004566$1.57M$2.69B-1.59%
06/22/2026$0.000004645$0.000004772$0.000004608 $0.000004642$1.44M$2.74B-0.06%
06/21/2026$0.000004747$0.000004748$0.000004632 $0.000004641$920.85K$2.73B-2.23%
06/20/2026$0.000004755$0.000004774$0.000004661 $0.000004745$1.30M$2.80B-0.21%
06/19/2026$0.000004768$0.000004800$0.000004691 $0.000004756$1.23M$2.80B-0.25%
06/18/2026$0.000004955$0.000004978$0.000004630 $0.000004769$2.10M$2.81B-3.75%
06/17/2026$0.000004985$0.000005049$0.000004885 $0.000004954$2.23M$2.92B-0.62%
06/16/2026$0.000005058$0.000005088$0.000004917 $0.000004981$1.64M$2.94B-1.52%
06/15/2026$0.000005045$0.000005194$0.000004986 $0.000005059$2.52M$2.98B+0.28%
06/14/2026$0.000005011$0.000005044$0.000004876 $0.000005044$1.62M$2.97B+0.66%
06/13/2026$0.000004848$0.000005092$0.000004839 $0.000005011$1.97M$2.95B+3.36%
06/12/2026$0.000004819$0.000004939$0.000004784 $0.000004848$2.06M$2.86B+0.60%
06/11/2026$0.000004617$0.000004888$0.000004616 $0.000004815$2.17M$2.84B+4.29%
06/10/2026$0.000004668$0.000004771$0.000004562 $0.000004618$2.58M$2.72B-1.07%
06/09/2026$0.000004719$0.000004755$0.000004567 $0.000004669$2.02M$2.75B-1.06%
06/08/2026$0.000004717$0.000004807$0.000004650 $0.000004719$2.87M$2.78B+0.04%
06/07/2026$0.000004568$0.000004825$0.000004554 $0.000004718$3.09M$2.78B+3.28%
06/06/2026$0.000004560$0.000004624$0.000004305 $0.000004567$3.62M$2.69B+0.15%
06/05/2026$0.000004953$0.000004968$0.000004411 $0.000004559$5.69M$2.69B-7.95%
06/04/2026$0.000005198$0.000005229$0.000004853 $0.000004955$5.95M$2.92B-4.67%
06/03/2026$0.000005184$0.000005353$0.000005137 $0.000005198$8.96M$3.06B+0.27%
06/02/2026$0.000005532$0.000005543$0.000005091 $0.000005184$9.13M$3.05B-6.29%
06/01/2026$0.000005525$0.000005574$0.000005383 $0.000005530$7.20M$3.26B+0.09%
05/31/2026$0.000005499$0.000005545$0.000005414 $0.000005521$4.24M$3.25B+0.40%
05/30/2026$0.000005422$0.000005563$0.000005421 $0.000005494$3.32M$3.24B+1.33%
05/29/2026$0.000005371$0.000005463$0.000005277 $0.000005421$3.54M$3.19B+0.93%
05/28/2026$0.000005438$0.000005459$0.000005240 $0.000005373$5.32M$3.17B-1.20%
05/27/2026$0.000005529$0.000005561$0.000005396 $0.000005440$3.27M$3.21B-1.61%
05/26/2026$0.000005558$0.000005662$0.000005486 $0.000005529$2.58M$3.26B-0.52%
05/25/2026$0.000005582$0.000005670$0.000005537 $0.000005558$1.68M$3.28B-0.43%
05/24/2026$0.000005681$0.000005692$0.000005496 $0.000005582$2.77M$3.29B-1.74%
05/23/2026$0.000005660$0.000005776$0.000005477 $0.000005676$3.18M$3.34B+0.28%
05/22/2026$0.000005852$0.000005893$0.000005627 $0.000005661$2.49M$3.34B-3.26%
05/21/2026$0.000005783$0.000005875$0.000005737 $0.000005849$2.48M$3.45B+1.14%
05/20/2026$0.000005689$0.000005833$0.000005671 $0.000005783$2.57M$3.41B+1.65%
05/19/2026$0.000005755$0.000005803$0.000005664 $0.000005689$5.10M$3.35B-1.15%
05/18/2026$0.000005737$0.000005769$0.000005627 $0.000005748$7.07M$3.39B+0.19%
05/17/2026$0.000005869$0.000005880$0.000005580 $0.000005737$9.93M$3.38B-2.25%
05/16/2026$0.000006125$0.000006143$0.000005855 $0.000005867$5.48M$3.46B-4.21%
05/15/2026$0.000006369$0.000006395$0.000006037 $0.000006126$11.86M$3.61B-3.82%
05/14/2026$0.000006275$0.000006484$0.000006216 $0.000006369$9.90M$3.75B+1.50%
05/13/2026$0.000006420$0.000006561$0.000006218 $0.000006275$11.09M$3.70B-2.26%
05/12/2026$0.000006596$0.000006636$0.000006326 $0.000006420$5.60M$3.78B-2.67%
05/11/2026$0.000006607$0.000006696$0.000006453 $0.000006596$4.89M$3.89B-0.17%
05/10/2026$0.000006366$0.000006685$0.000006311 $0.000006606$5.19M$3.89B+3.77%
05/09/2026$0.000006455$0.000006515$0.000006339 $0.000006366$2.32M$3.75B-1.38%
05/08/2026$0.000006275$0.000006488$0.000006225 $0.000006455$3.67M$3.80B+2.87%
05/07/2026$0.000006411$0.000006413$0.000006230 $0.000006275$4.01M$3.70B-2.12%
05/06/2026$0.000006349$0.000006524$0.000006309 $0.000006411$6.67M$3.78B+0.98%
05/05/2026$0.000006193$0.000006437$0.000006179 $0.000006350$10.71M$3.74B+2.54%
05/04/2026$0.000006172$0.000006351$0.000006133 $0.000006192$15.07M$3.65B+0.32%
05/03/2026$0.000006274$0.000006279$0.000006154 $0.000006171$12.15M$3.64B-1.64%
05/02/2026$0.000006272$0.000006326$0.000006228 $0.000006275$7.85M$3.70B+0.05%
05/01/2026$0.000006229$0.000006405$0.000006227 $0.000006271$15.70M$3.70B+0.67%
04/30/2026$0.000006159$0.000006383$0.000006150 $0.000006228$16.37M$3.67B+1.12%
04/29/2026$0.000006136$0.000006563$0.000006001 $0.000006157$11.33M$3.63B+0.34%
04/28/2026$0.000006144$0.000006197$0.000006062 $0.000006135$4.89M$3.62B-0.15%
04/27/2026$0.000006210$0.000006324$0.000006036 $0.000006144$3.57M$3.62B-1.06%
04/26/2026$0.000006173$0.000006247$0.000006146 $0.000006210$2.96M$3.66B+0.60%
04/25/2026$0.000006202$0.000006250$0.000006128 $0.000006172$2.55M$3.64B-0.48%
04/24/2026$0.000006151$0.000006285$0.000006102 $0.000006203$3.05M$3.66B+0.85%
04/23/2026$0.000006107$0.000006201$0.000006028 $0.000006153$2.14M$3.63B+0.75%
04/22/2026$0.000006093$0.000006286$0.000006070 $0.000006107$3.43M$3.60B+0.23%
04/21/2026$0.000006003$0.000006137$0.000005973 $0.000006089$5.90M$3.59B+1.43%
04/20/2026$0.000005894$0.000006061$0.000005887 $0.000006002$5.92M$3.54B+1.83%
04/19/2026$0.000006069$0.000006105$0.000005863 $0.000005898$5.78M$3.48B-2.82%
04/18/2026$0.000006311$0.000006321$0.000006028 $0.000006070$6.04M$3.58B-3.82%
04/17/2026$0.000006262$0.000006481$0.000006089 $0.000006307$10.44M$3.72B+0.72%
04/16/2026$0.000005964$0.000006382$0.000005942 $0.000006264$9.32M$3.69B+5.03%
04/15/2026$0.000005830$0.000006010$0.000005818 $0.000005960$13.57M$3.51B+2.23%
04/14/2026$0.000006005$0.000006023$0.000005801 $0.000005830$10.38M$3.44B-2.91%
04/13/2026$0.000005765$0.000006013$0.000005735 $0.000006001$8.33M$3.54B+4.09%
04/12/2026$0.000005951$0.000005955$0.000005743 $0.000005764$8.32M$3.40B-3.14%
04/11/2026$0.000005967$0.000006058$0.000005885 $0.000005948$6.56M$3.50B-0.32%
04/10/2026$0.000005911$0.000006050$0.000005859 $0.000005966$16.14M$3.52B+0.93%
04/09/2026$0.000005938$0.000006056$0.000005822 $0.000005912$7.02M$3.48B-0.44%
04/08/2026$0.000006131$0.000006170$0.000005930 $0.000005943$8.53M$3.50B-3.07%
04/07/2026$0.000005823$0.000006176$0.000005780 $0.000006131$8.38M$3.61B+5.29%
04/06/2026$0.000005997$0.000006095$0.000005804 $0.000005837$3.13M$3.44B-2.67%
04/05/2026$0.000005992$0.000006000$0.000005800 $0.000005991$5.27M$3.53B-0.02%
04/04/2026$0.000005985$0.000006056$0.000005855 $0.000005985$2.84M$3.53B+0.00%
04/03/2026$0.000005864$0.000006084$0.000005827 $0.000005986$2.11M$3.53B+2.08%
04/02/2026$0.000006007$0.000006050$0.000005774 $0.000005860$10.64M$3.45B-2.45%
04/01/2026$0.000005952$0.000006127$0.000005892 $0.000006003$9.15M$3.54B+0.86%
03/31/2026$0.000005925$0.000006007$0.000005823 $0.000005947$10.14M$3.50B+0.37%
03/30/2026$0.000005793$0.000006159$0.000005784 $0.000005924$3.41M$3.49B+2.26%
03/29/2026$0.000005830$0.000005867$0.000005649 $0.000005788$926.55K$3.41B-0.72%
03/28/2026$0.000005776$0.000005978$0.000005720 $0.000005833$1.42M$3.44B+0.99%
03/27/2026$0.000005917$0.000005958$0.000005737 $0.000005776$3.35M$3.40B-2.38%
03/26/2026$0.000006130$0.000006140$0.000005847 $0.000005916$13.11M$3.49B-3.49%
03/25/2026$0.000006200$0.000006277$0.000006093 $0.000006131$10.24M$3.61B-1.11%
03/24/2026$0.000006102$0.000006246$0.000006001 $0.000006198$12.07M$3.65B+1.57%
03/23/2026$0.000005703$0.000006204$0.000005695 $0.000006101$24.21M$3.60B+6.98%
03/22/2026$0.000005853$0.000005898$0.000005646 $0.000005703$10.94M$3.36B-2.56%
03/21/2026$0.000005962$0.000006078$0.000005819 $0.000005853$11.07M$3.45B-1.83%
03/20/2026$0.000005809$0.000006216$0.000005808 $0.000005955$21.34M$3.51B+2.51%
03/19/2026$0.000005826$0.000005858$0.000005625 $0.000005809$16.66M$3.42B-0.29%
03/18/2026$0.000006065$0.000006219$0.000005711 $0.000005821$25.72M$3.43B-4.02%
03/17/2026$0.000006189$0.000006246$0.000005954 $0.000006067$17.99M$3.57B-1.97%
03/16/2026$0.000005951$0.000006433$0.000005943 $0.000006188$13.05M$3.65B+3.98%
03/15/2026$0.000005880$0.000005964$0.000005788 $0.000005949$7.94M$3.51B+1.17%
03/14/2026$0.000005938$0.000005994$0.000005827 $0.000005880$4.79M$3.46B-0.98%
03/13/2026$0.000005917$0.000006294$0.000005890 $0.000005938$9.67M$3.50B+0.35%
03/12/2026$0.000005732$0.000006056$0.000005691 $0.000005917$10.09M$3.49B+3.23%
03/11/2026$0.000005649$0.000005889$0.000005588 $0.000005732$7.20M$3.38B+1.47%
03/10/2026$0.000005427$0.000006076$0.000005420 $0.000005649$10.64M$3.33B+4.09%
03/09/2026$0.000005288$0.000005578$0.000005278 $0.000005427$9.19M$3.20B+2.63%
03/08/2026$0.000005329$0.000005386$0.000005223 $0.000005286$5.11M$3.11B-0.81%
03/07/2026$0.000005410$0.000005440$0.000005284 $0.000005328$5.80M$3.14B-1.52%
03/06/2026$0.000005532$0.000005611$0.000005315 $0.000005407$7.41M$3.19B-2.26%
03/05/2026$0.000005703$0.000005715$0.000005438 $0.000005531$5.42M$3.26B-3.02%
03/04/2026$0.000005473$0.000005861$0.000005409 $0.000005705$4.33M$3.36B+4.24%
03/03/2026$0.000005511$0.000005568$0.000005265 $0.000005473$3.75M$3.22B-0.69%
03/02/2026$0.000005532$0.000005796$0.000005451 $0.000005509$3.83M$3.25B-0.42%
03/01/2026$0.000005781$0.000005962$0.000005443 $0.000005533$3.75M$3.26B-4.29%
02/28/2026$0.000005791$0.000005837$0.000005440 $0.000005778$3.98M$3.40B-0.22%
02/27/2026$0.000005971$0.000006088$0.000005688 $0.000005789$3.76M$3.41B-3.05%
02/26/2026$0.000006235$0.000006271$0.000005896 $0.000005970$4.09M$3.52B-4.25%
02/25/2026$0.000005898$0.000006532$0.000005894 $0.000006239$4.57M$3.68B+5.78%
02/24/2026$0.000006011$0.000006051$0.000005868 $0.000005899$2.89M$3.48B-1.86%
02/23/2026$0.000006198$0.000006238$0.000005910 $0.000006011$4.44M$3.54B-3.02%
02/22/2026$0.000006390$0.000006390$0.000006140 $0.000006199$1.93M$3.65B-2.99%
02/21/2026$0.000006426$0.000006618$0.000006377 $0.000006392$1.90M$3.77B-0.53%
02/20/2026$0.000006210$0.000006529$0.000006170 $0.000006426$4.89M$3.79B+3.48%
02/19/2026$0.000006305$0.000006340$0.000006117 $0.000006209$2.47M$3.66B-1.52%
02/18/2026$0.000006511$0.000006556$0.000006266 $0.000006303$2.65M$3.71B-3.19%
02/17/2026$0.000006574$0.000006619$0.000006430 $0.000006516$6.37M$3.84B-0.88%
02/16/2026$0.000006548$0.000006693$0.000006424 $0.000006573$9.47M$3.87B+0.38%
02/15/2026$0.000007030$0.000007158$0.000006425 $0.000006547$13.16M$3.86B-6.87%
02/14/2026$0.000006321$0.000007249$0.000006297 $0.000007032$10.15M$4.14B+11.25%
02/13/2026$0.000006046$0.000006401$0.000005942 $0.000006322$9.53M$3.73B+4.57%
02/12/2026$0.000005914$0.000006190$0.000005914 $0.000006046$8.31M$3.56B+2.23%
02/11/2026$0.000006014$0.000006066$0.000005756 $0.000005912$7.68M$3.48B-1.70%
02/10/2026$0.000006117$0.000006136$0.000005951 $0.000006013$9.44M$3.54B-1.70%
02/09/2026$0.000006120$0.000006205$0.000005899 $0.000006098$9.99M$3.59B-0.36%
02/08/2026$0.000006324$0.000006324$0.000006066 $0.000006119$9.64M$3.61B-3.24%
02/07/2026$0.000006325$0.000006424$0.000006018 $0.000006323$12.54M$3.73B-0.03%
02/06/2026$0.000005629$0.000006420$0.000005079 $0.000006325$14.31M$3.73B+12.36%
02/05/2026$0.000006633$0.000006695$0.000005581 $0.000005630$15.20M$3.32B-15.12%
02/04/2026$0.000006703$0.000006833$0.000006490 $0.000006633$8.85M$3.91B-1.04%
02/03/2026$0.000006877$0.000007029$0.000006488 $0.000006703$2.32M$3.95B-2.53%
02/02/2026$0.000006626$0.000007025$0.000006463 $0.000006873$2.17M$4.05B+3.73%
02/01/2026$0.000006800$0.000006908$0.000006475 $0.000006618$2.84M$3.90B-2.68%
01/31/2026$0.000007231$0.000007231$0.000006166 $0.000006805$3.76M$4.01B-5.89%
01/30/2026$0.000007358$0.000007385$0.000007109 $0.000007232$2.80M$4.26B-1.71%
01/29/2026$0.000007811$0.000007819$0.000007209 $0.000007354$3.84M$4.33B-5.85%
01/28/2026$0.000007840$0.000007877$0.000007697 $0.000007803$1.84M$4.60B-0.47%
01/27/2026$0.000007701$0.000007896$0.000007621 $0.000007836$1.93M$4.62B+1.75%
01/26/2026$0.000007514$0.000007790$0.000007513 $0.000007702$1.33M$4.54B+2.50%
01/25/2026$0.000007816$0.000007833$0.000007371 $0.000007515$1.11M$4.43B-3.85%
01/24/2026$0.000007883$0.000007921$0.000007771 $0.000007817$674.81K$4.61B-0.84%
01/23/2026$0.000007821$0.000008151$0.000007746 $0.000007881$717.82K$4.64B+0.77%
01/22/2026$0.000008004$0.000008077$0.000007740 $0.000007820$700.77K$4.61B-2.30%
01/21/2026$0.000007728$0.000008171$0.000007663 $0.000007984$899.38K$4.70B+3.31%
01/20/2026$0.000008138$0.000008146$0.000007649 $0.000007730$964.43K$4.55B-5.01%
01/19/2026$0.000008088$0.000008137$0.000007449 $0.000008136$1.27M$4.79B+0.59%
01/18/2026$0.000008484$0.000008519$0.000008081 $0.000008109$896.59K$4.78B-4.42%
01/17/2026$0.000008554$0.000008596$0.000008437 $0.000008480$738.84K$5.00B-0.87%
01/16/2026$0.000008418$0.000008613$0.000008142 $0.000008551$836.21K$5.04B+1.58%
01/15/2026$0.000008730$0.000008754$0.000008285 $0.000008418$1.06M$4.96B-3.57%
01/14/2026$0.000008988$0.000009052$0.000008655 $0.000008733$2.22M$5.15B-2.84%
01/13/2026$0.000008374$0.000009112$0.000008374 $0.000008986$1.78M$5.30B+7.31%
01/12/2026$0.000008459$0.000008752$0.000008261 $0.000008376$649.83K$4.94B-0.98%
01/11/2026$0.000008651$0.000008726$0.000008355 $0.000008466$846.35K$4.99B-2.14%
01/10/2026$0.000008674$0.000008752$0.000008564 $0.000008657$575.41K$5.10B-0.20%
01/09/2026$0.000008754$0.000008880$0.000008540 $0.000008672$904.58K$5.11B-0.94%
01/08/2026$0.000008781$0.000008870$0.000008474 $0.000008755$1.11M$5.16B-0.30%
01/07/2026$0.000009119$0.000009248$0.000008718 $0.000008789$1.06M$5.18B-3.62%
01/06/2026$0.000009266$0.000009632$0.000008816 $0.000009122$2.08M$5.38B-1.55%
01/05/2026$0.000009045$0.00001008$0.000008587 $0.000009267$3.39M$5.46B+2.45%
01/04/2026$0.000008083$0.000009403$0.000008076 $0.000009048$2.73M$5.33B+11.94%
01/03/2026$0.000008121$0.000008214$0.000007839 $0.000008086$1.42M$4.76B-0.43%
01/02/2026$0.000007467$0.000008305$0.000007341 $0.000008124$3.17M$4.79B+8.80%
01/01/2026$0.000006911$0.000007524$0.000006905 $0.000007466$1.03M$4.40B+8.03%
12/31/2025$0.000007101$0.000007138$0.000006830 $0.000006907$1.17M$4.07B-2.73%
12/30/2025$0.000007193$0.000007253$0.000007077 $0.000007106$768.68K$4.19B-1.21%
12/29/2025$0.000007403$0.000007565$0.000007176 $0.000007195$1.24M$4.24B-2.81%
12/28/2025$0.000007388$0.000007412$0.000007263 $0.000007400$1.33M$4.36B+0.16%
12/27/2025$0.000007124$0.000007399$0.000007104 $0.000007386$1.66M$4.35B+3.68%
12/26/2025$0.000007065$0.000007292$0.000007022 $0.000007126$1.48M$4.20B+0.86%
12/25/2025$0.000007216$0.000007288$0.000007056 $0.000007066$2.70M$4.16B-2.08%
12/24/2025$0.000007127$0.000007282$0.000006991 $0.000007217$2.92M$4.25B+1.26%
12/23/2025$0.000007207$0.000007285$0.000007042 $0.000007126$4.23M$4.20B-1.12%
12/22/2025$0.000007286$0.000007440$0.000007158 $0.000007209$5.47M$4.25B-1.06%
12/21/2025$0.000007436$0.000007461$0.000007190 $0.000007283$3.94M$4.29B-2.06%
12/20/2025$0.000007515$0.000007515$0.000007399 $0.000007437$4.35M$4.38B-1.04%
12/19/2025$0.000007035$0.000007650$0.000006999 $0.000007510$6.04M$4.43B+6.75%
12/18/2025$0.000007524$0.000007542$0.000007004 $0.000007034$7.13M$4.14B-6.51%
12/17/2025$0.000007869$0.000008047$0.000007466 $0.000007526$5.41M$4.43B-4.36%
12/16/2025$0.000007903$0.000007996$0.000007714 $0.000007869$5.21M$4.64B-0.43%
12/15/2025$0.000008073$0.000008267$0.000007711 $0.000007903$5.75M$4.66B-2.11%
12/14/2025$0.000008352$0.000008390$0.000007979 $0.000008071$5.44M$4.76B-3.36%
12/13/2025$0.000008277$0.000008446$0.000008268 $0.000008355$4.21M$4.92B+0.94%
12/12/2025$0.000008507$0.000008509$0.000008056 $0.000008276$5.17M$4.88B-2.72%
12/11/2025$0.000008543$0.000008610$0.000008184 $0.000008506$5.32M$5.01B-0.43%
12/10/2025$0.000008721$0.000008933$0.000008476 $0.000008546$6.67M$5.04B-2.01%
12/09/2025$0.000008576$0.000009039$0.000008416 $0.000008718$6.99M$5.14B+1.66%
12/08/2025$0.000008327$0.000008618$0.000008282 $0.000008576$6.39M$5.05B+2.99%
12/07/2025$0.000008426$0.000008575$0.000008188 $0.000008334$5.32M$4.91B-1.09%
12/06/2025$0.000008306$0.000008629$0.000008261 $0.000008425$5.88M$4.96B+1.43%
12/05/2025$0.000008704$0.000008776$0.000008139 $0.000008305$6.02M$4.89B-4.58%
12/04/2025$0.000008977$0.000009023$0.000008551 $0.000008704$6.06M$5.13B-3.04%
12/03/2025$0.000008468$0.000009504$0.000008444 $0.000008975$7.21M$5.29B+5.99%
12/02/2025$0.000007970$0.000008578$0.000007885 $0.000008456$5.56M$4.98B+6.10%
12/01/2025$0.000008368$0.000008379$0.000007850 $0.000007968$6.30M$4.70B-4.78%
11/30/2025$0.000008523$0.000008628$0.000008360 $0.000008368$4.55M$4.93B-1.82%
11/29/2025$0.000008639$0.000008661$0.000008410 $0.000008522$4.81M$5.02B-1.35%
11/28/2025$0.000008757$0.000009132$0.000008608 $0.000008642$6.60M$5.09B-1.31%
11/27/2025$0.000008591$0.000008851$0.000008518 $0.000008759$6.80M$5.16B+1.96%
11/26/2025$0.000008808$0.000008840$0.000008309 $0.000008589$5.67M$5.06B-2.49%
11/25/2025$0.000008339$0.000008910$0.000008038 $0.000008799$6.20M$5.18B+5.52%
11/24/2025$0.000007851$0.000008425$0.000007792 $0.000008337$6.23M$4.91B+6.19%
11/23/2025$0.000007797$0.000008049$0.000007773 $0.000007861$4.87M$4.63B+0.82%
11/22/2025$0.000007844$0.000007893$0.000007572 $0.000007799$5.36M$4.60B-0.57%
11/21/2025$0.000008257$0.000008395$0.000007558 $0.000007842$7.30M$4.62B-5.03%
11/20/2025$0.000008563$0.000008828$0.000008130 $0.000008258$6.82M$4.87B-3.56%
11/19/2025$0.000008873$0.000008910$0.000008242 $0.000008564$7.20M$5.05B-3.48%
11/18/2025$0.000008589$0.000009012$0.000008480 $0.000008874$7.02M$5.23B+3.32%
11/17/2025$0.000008897$0.000009180$0.000008465 $0.000008584$6.89M$5.06B-3.52%
11/16/2025$0.000009048$0.000009248$0.000008642 $0.000008895$6.47M$5.24B-1.69%
11/15/2025$0.000008980$0.000009271$0.000008969 $0.000009048$5.91M$5.33B+0.76%
11/14/2025$0.000009298$0.000009368$0.000008851 $0.000008981$7.90M$5.29B-3.41%
11/13/2025$0.000009498$0.000009868$0.000009044 $0.000009299$6.80M$5.48B-2.10%
11/12/2025$0.000009644$0.000009992$0.000009451 $0.000009507$7.16M$5.60B-1.42%
11/11/2025$0.00001015$0.00001027$0.000009617 $0.000009636$5.55M$5.68B-5.02%
11/10/2025$0.000009993$0.00001023$0.000009871 $0.00001014$6.79M$5.98B+1.51%
11/09/2025$0.000009963$0.00001008$0.000009637 $0.000009989$6.21M$5.89B+0.26%
11/08/2025$0.00001003$0.00001028$0.000009689 $0.000009963$6.93M$5.87B-0.67%
11/07/2025$0.000009029$0.00001034$0.000009025 $0.00001003$6.35M$5.91B+11.04%
11/06/2025$0.000009156$0.000009182$0.000008787 $0.000009027$5.01M$5.32B-1.41%
11/05/2025$0.000008848$0.000009228$0.000008423 $0.000009161$5.18M$5.40B+3.54%
11/04/2025$0.000009194$0.000009320$0.000008385 $0.000008847$6.03M$5.21B-3.77%
11/03/2025$0.00001017$0.00001019$0.000008940 $0.000009193$6.07M$5.42B-9.60%
11/02/2025$0.00001020$0.00001025$0.000009951 $0.00001017$5.98M$5.99B-0.24%

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

All sections