CoinXview PortfolioApp
EN
Coin: 1,239Exchanges: 22Market cap: $2.56T −0.33%Vol 24h: $26.09BDominance: BTC 58.9% ETH 10.1%ETH gas: 0.06 gweiFear & Greed: 42/100

Spell Token (SPELL) price history

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

Monthly returns SPELL

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-12%-18%-8.1%+0.8%-7.8%-42%-13%+6.3%+18%-19%-10%—-72%
2025+108%-51%-23%+1.3%-9.7%-15%+4.1%+2.0%-9.7%-27%-17%-6.6%-67%
2024-24%+185%-7.3%-37%+20%-27%-9.6%-17%+11%-10%+84%-24%+16%
2023+50%+2.5%-0.8%-16%-13%-19%-2.0%-17%+26%+1.3%+14%+12%+20%
2022-69%-40%-1.8%-30%-56%-28%+14%+23%-24%-15%-27%-16%-98%
Monthly average+11%+16%-8.2%-16%-13%-26%-1.3%-0.5%+4.4%-14%+14%-8.8%
Up years2/52/50/52/51/50/52/53/53/51/52/41/4

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$0.00006890$0.00007380$0.00006780 $0.00007100$87.50K$12.18M+3.05%
11/08/2026$0.00007250$0.00007260$0.00006670 $0.00006880$91.60K$11.80M-5.10%
11/07/2026$0.00007350$0.00007380$0.00007180 $0.00007250$49.21K$12.43M-1.36%
11/06/2026$0.00007180$0.00007550$0.00007180 $0.00007350$60.41K$12.61M+2.37%
11/05/2026$0.00007780$0.00007830$0.00007020 $0.00007160$141.23K$12.28M-7.97%
11/04/2026$0.00007640$0.00007900$0.00007350 $0.00007770$83.09K$13.33M+1.70%
11/03/2026$0.00007560$0.00007730$0.00007440 $0.00007660$81.30K$13.14M+1.32%
11/02/2026$0.00007710$0.00007870$0.00007440 $0.00007540$106.11K$12.93M-2.20%
11/01/2026$0.00007920$0.00008000$0.00007630 $0.00007710$117.04K$13.22M-2.65%
10/31/2026$0.00007950$0.00008400$0.00007760 $0.00007880$400.01K$13.52M-0.88%
10/30/2026$0.00007550$0.00008020$0.00007070 $0.00007970$359.87K$13.67M+5.56%
10/29/2026$0.00008030$0.00008100$0.00007500 $0.00007570$166.39K$12.98M-5.73%
10/28/2026$0.00008010$0.00008110$0.00007860 $0.00008030$86.27K$13.77M+0.25%
10/27/2026$0.00007930$0.00008040$0.00007750 $0.00008010$84.33K$13.74M+1.01%
10/26/2026$0.00008020$0.00008050$0.00007690 $0.00007930$164.28K$13.60M-1.12%
10/25/2026$0.00008220$0.00008260$0.00007970 $0.00008000$132.46K$13.72M-2.68%
10/24/2026$0.00008360$0.00008400$0.00008000 $0.00008220$116.75K$14.10M-1.67%
10/23/2026$0.00008360$0.00008570$0.00008210 $0.00008330$148.44K$14.29M-0.36%
10/22/2026$0.00008760$0.00008760$0.00008290 $0.00008360$198.64K$14.34M-4.57%
10/21/2026$0.00008680$0.00008900$0.00008640 $0.00008750$166.50K$15.01M+0.81%
10/20/2026$0.00008420$0.00008760$0.00008310 $0.00008690$241.15K$14.90M+3.21%
10/19/2026$0.00008370$0.00008830$0.00008340 $0.00008430$479.12K$14.46M+0.72%
10/18/2026$0.00008560$0.00008580$0.00008060 $0.00008370$254.12K$14.36M-2.22%
10/17/2026$0.00008810$0.00008950$0.00008330 $0.00008570$340.11K$14.70M-2.72%
10/16/2026$0.00008760$0.00009280$0.00008560 $0.00008820$839.08K$15.13M+0.68%
10/15/2026$0.00008760$0.00008810$0.00008220 $0.00008770$347.16K$15.04M+0.11%
10/14/2026$0.00009040$0.00009170$0.00008640 $0.00008740$435.37K$14.99M-3.32%
10/13/2026$0.00009010$0.00009670$0.00008610 $0.00009040$1.04M$15.50M+0.33%
10/12/2026$0.00009500$0.00009650$0.00008990 $0.00008990$301.37K$15.42M-5.37%
10/11/2026$0.00009470$0.00009540$0.00009350 $0.00009510$172.19K$16.31M+0.42%
10/10/2026$0.00009440$0.00009600$0.00009310 $0.00009480$260.95K$16.26M+0.42%
10/09/2026$0.00009160$0.00009450$0.00009070 $0.00009430$570.05K$16.17M+2.95%
10/08/2026$0.00009500$0.0001043$0.00008920 $0.00009180$2.32M$15.74M-3.37%
10/07/2026$0.00009850$0.00009870$0.00009220 $0.00009500$351.20K$16.29M-3.55%
10/06/2026$0.00009880$0.0001070$0.00009690 $0.00009850$956.31K$16.89M-0.30%
10/05/2026$0.00009830$0.00009920$0.00009680 $0.00009860$141.38K$16.91M+0.31%
10/04/2026$0.00009820$0.00009960$0.00009740 $0.00009840$150.47K$16.88M+0.20%
10/03/2026$0.00009820$0.0001000$0.00009610 $0.00009820$188.93K$16.84M+0.00%
10/02/2026$0.00009870$0.0001002$0.00009520 $0.00009800$264.90K$16.81M-0.71%
10/01/2026$0.00009700$0.00009920$0.00009660 $0.00009870$230.77K—+1.75%
09/30/2026$0.00009710$0.0001001$0.00009580 $0.00009720$272.24K—+0.10%
09/29/2026$0.00009860$0.0001005$0.00009530 $0.00009710$349.25K—-1.52%
09/28/2026$0.0001028$0.0001036$0.00009530 $0.00009870$646.12K—-3.99%
09/27/2026$0.0001085$0.0001089$0.0001018 $0.0001030$1.33M—-5.07%
09/26/2026$0.00009710$0.0001202$0.00009570 $0.0001088$7.36M—+12.05%
09/25/2026$0.00009240$0.00009890$0.00009130 $0.00009700$541.76K—+4.98%
09/24/2026$0.00008930$0.00009330$0.00008870 $0.00009230$183.78K—+3.36%
09/23/2026$0.00009310$0.00009470$0.00008850 $0.00008920$272.89K—-4.19%
09/22/2026$0.00009230$0.00009330$0.00008980 $0.00009310$235.68K—+0.87%
09/21/2026$0.00008960$0.00009280$0.00008840 $0.00009210$365.34K—+2.79%
09/20/2026$0.00008810$0.00009290$0.00008530 $0.00008960$451.79K—+1.70%
09/19/2026$0.00008730$0.00008930$0.00008630 $0.00008820$213.61K—+1.03%
09/18/2026$0.00008270$0.00008740$0.00008260 $0.00008730$251.59K—+5.56%
09/17/2026$0.00008120$0.00008300$0.00008080 $0.00008270$80.09K—+1.85%
09/16/2026$0.00008090$0.00008130$0.00007880 $0.00008120$98.54K—+0.37%
09/15/2026$0.00008220$0.00008350$0.00007960 $0.00008080$165.88K—-1.70%
09/14/2026$0.00008210$0.00008350$0.00008150 $0.00008230$89.48K—+0.24%
09/13/2026$0.00008350$0.00008550$0.00008140 $0.00008210$164.52K—-1.68%
09/12/2026$0.00008290$0.00008550$0.00008290 $0.00008340$151.94K—+0.60%
09/11/2026$0.00008050$0.00008370$0.00008000 $0.00008290$173.70K—+2.98%
09/10/2026$0.00008330$0.00008360$0.00008010 $0.00008030$220.52K—-3.60%
09/09/2026$0.00008630$0.00008800$0.00008050 $0.00008340$313.30K—-3.36%
09/08/2026$0.00008560$0.00008760$0.00008480 $0.00008630$220.37K—+0.82%
09/07/2026$0.00008560$0.00008700$0.00008470 $0.00008570$266.04K—+0.12%
09/06/2026$0.00008500$0.00008610$0.00008460 $0.00008560$246.72K—+0.71%
09/05/2026$0.00008370$0.00008600$0.00008360 $0.00008490$193.15K—+1.43%
09/04/2026$0.00008360$0.00008720$0.00008220 $0.00008370$484.88K—+0.12%
09/03/2026$0.00008120$0.00008450$0.00008060 $0.00008360$164.53K—+2.96%
09/02/2026$0.00008170$0.00008270$0.00007960 $0.00008120$206.55K—-0.61%
09/01/2026$0.00008220$0.00008320$0.00008060 $0.00008170$173.31K—-0.61%
08/31/2026$0.00008080$0.00008470$0.00008080 $0.00008220$197.07K—+1.73%
08/30/2026$0.00008360$0.00008430$0.00007960 $0.00008100$221.23K—-3.11%
08/29/2026$0.00008250$0.00008850$0.00008110 $0.00008350$326.10K—+1.21%
08/28/2026$0.00008540$0.00008610$0.00008110 $0.00008250$412.65K—-3.40%
08/27/2026$0.00008610$0.00008690$0.00008470 $0.00008540$270.83K—-0.81%
08/26/2026$0.00008570$0.00008740$0.00008300 $0.00008610$328.30K—+0.47%
08/25/2026$0.00009050$0.00009710$0.00008400 $0.00008560$1.61M—-5.41%
08/24/2026$0.00008550$0.00009590$0.00008330 $0.00009050$2.63M—+5.85%
08/23/2026$0.00008520$0.00008690$0.00008120 $0.00008560$198.43K—+0.47%
08/22/2026$0.00008780$0.00009260$0.00008340 $0.00008520$402.09K—-2.96%
08/21/2026$0.00008200$0.00008950$0.00008180 $0.00008760$403.13K—+6.83%
08/20/2026$0.00007980$0.00008240$0.00007890 $0.00008200$218.36K—+2.76%
08/19/2026$0.00007610$0.00008110$0.00007580 $0.00007980$226.63K—+4.86%
08/18/2026$0.00007670$0.00007690$0.00007510 $0.00007580$68.37K—-1.17%
08/17/2026$0.00007720$0.00007880$0.00007620 $0.00007670$70.38K—-0.65%
08/16/2026$0.00007810$0.00007870$0.00007650 $0.00007710$84.85K—-1.28%
08/15/2026$0.00007860$0.00008000$0.00007780 $0.00007820$140.40K—-0.51%
08/14/2026$0.00007800$0.00008120$0.00007660 $0.00007850$345.43K—+0.64%
08/13/2026$0.00007700$0.00007880$0.00007700 $0.00007800$46.57K—+1.30%
08/12/2026$0.00007790$0.00007950$0.00007640 $0.00007700$109.94K—-1.16%
08/11/2026$0.00007900$0.00008060$0.00007700 $0.00007800$166.20K—-1.27%
08/10/2026$0.00008030$0.00008150$0.00007800 $0.00007890$183.81K—-1.74%
08/09/2026$0.00007980$0.00008160$0.00007930 $0.00008030$195.25K—+0.63%
08/08/2026$0.00007850$0.00008210$0.00007800 $0.00007980$180.88K—+1.66%
08/07/2026$0.00007920$0.00008070$0.00007770 $0.00007860$288.85K—-0.76%
08/06/2026$0.00007830$0.00007990$0.00007810 $0.00007910$118.60K—+1.02%
08/05/2026$0.00007800$0.00007920$0.00007740 $0.00007820$142.24K—+0.26%
08/04/2026$0.00007770$0.00007980$0.00007740 $0.00007800$233.78K—+0.39%
08/03/2026$0.00007720$0.00007870$0.00007620 $0.00007770$206.94K—+0.65%
08/02/2026$0.00007660$0.00007780$0.00007650 $0.00007720$84.52K—+0.78%
08/01/2026$0.00007730$0.00007900$0.00007610 $0.00007660$131.63K—-0.91%
07/31/2026$0.00007700$0.00007770$0.00007580 $0.00007730$189.57K—+0.39%
07/30/2026$0.00007830$0.00007910$0.00007700 $0.00007700$126.96K—-1.66%
07/29/2026$0.00008030$0.00008060$0.00007660 $0.00007810$172.06K—-2.74%
07/28/2026$0.00007920$0.00008370$0.00007850 $0.00008020$470.78K—+1.26%
07/27/2026$0.00008300$0.00008380$0.00007880 $0.00007920$232.87K—-4.58%
07/26/2026$0.00008250$0.00008370$0.00008210 $0.00008300$158.31K—+0.61%
07/25/2026$0.00008190$0.00008350$0.00008120 $0.00008250$249.25K—+0.73%
07/24/2026$0.00008180$0.00008580$0.00008080 $0.00008190$531.86K—+0.12%
07/23/2026$0.00008540$0.00008540$0.00008180 $0.00008180$437.93K—-4.22%
07/22/2026$0.00008420$0.00009140$0.00008270 $0.00008520$1.14M—+1.19%
07/21/2026$0.00008370$0.00008710$0.00008350 $0.00008420$467.57K—+0.60%
07/20/2026$0.00008460$0.00008550$0.00008260 $0.00008370$578.15K—-1.06%
07/19/2026$0.00008600$0.00009140$0.00008350 $0.00008460$785.04K—-1.63%
07/18/2026$0.00008690$0.00009530$0.00008350 $0.00008590$2.34M—-1.15%
07/17/2026$0.00008360$0.0001024$0.00008180 $0.00008690$2.26M—+3.95%
07/16/2026$0.00008780$0.00008870$0.00007710 $0.00008360$428.71K—-4.78%
07/15/2026$0.00008940$0.00009010$0.00008750 $0.00008780$306.10K—-1.79%
07/14/2026$0.00008900$0.00009010$0.00008640 $0.00008930$410.39K—+0.34%
07/13/2026$0.00009060$0.00009200$0.00008760 $0.00008900$778.63K—-1.77%
07/12/2026$0.00009040$0.00009600$0.00008700 $0.00009060$2.26M—+0.22%
07/11/2026$0.00009070$0.00009330$0.00008830 $0.00009060$1.03M—-0.11%
07/10/2026$0.00009210$0.00009290$0.00008960 $0.00009080$858.92K—-1.41%
07/09/2026$0.00009630$0.00009730$0.00009020 $0.00009210$2.07M—-4.36%
07/08/2026$0.0001083$0.0001185$0.00009370 $0.00009630$8.64M—-11.08%
07/07/2026$0.00008890$0.0001306$0.00008730 $0.0001080$10.29M—+21.48%
07/06/2026$0.00009070$0.00009130$0.00008630 $0.00008900$569.35K—-1.87%
07/05/2026$0.00009360$0.00009620$0.00009010 $0.00009080$672.40K—-2.99%
07/04/2026$0.00009110$0.0001106$0.00009030 $0.00009370$2.13M—+2.85%
07/03/2026$0.00009080$0.00009250$0.00009000 $0.00009110$377.35K—+0.33%
07/02/2026$0.00009220$0.00009370$0.00008930 $0.00009080$362.34K—-1.52%
07/01/2026$0.00008900$0.00009380$0.00008650 $0.00009230$518.92K—+3.71%
06/30/2026$0.00009510$0.00009540$0.00008850 $0.00008890$325.22K—-6.52%
06/29/2026$0.00009570$0.00009800$0.00009400 $0.00009510$364.25K—-0.63%
06/28/2026$0.00009730$0.00009960$0.00009490 $0.00009570$324.25K—-1.64%
06/27/2026$0.0001006$0.0001014$0.00009710 $0.00009740$334.92K—-3.18%
06/26/2026$0.0001003$0.0001037$0.00009720 $0.0001006$417.66K—+0.30%
06/25/2026$0.0001068$0.0001075$0.00009920 $0.0001004$445.86K—-5.99%
06/24/2026$0.0001102$0.0001126$0.0001029 $0.0001068$411.94K—-3.09%
06/23/2026$0.0001158$0.0001167$0.0001093 $0.0001102$435.20K—-4.84%
06/22/2026$0.0001188$0.0001219$0.0001155 $0.0001157$718.94K—-2.61%
06/21/2026$0.0001215$0.0001269$0.0001188 $0.0001188$795.09K—-2.22%
06/20/2026$0.0001221$0.0001235$0.0001196 $0.0001214$522.86K—-0.57%
06/19/2026$0.0001265$0.0001268$0.0001216 $0.0001221$573.49K—-3.48%
06/18/2026$0.0001321$0.0001345$0.0001258 $0.0001265$839.09K—-4.24%
06/17/2026$0.0001329$0.0001465$0.0001309 $0.0001320$1.74M—-0.68%
06/16/2026$0.0001311$0.0001562$0.0001258 $0.0001328$1.94M—+1.30%
06/15/2026$0.0001314$0.0001371$0.0001270 $0.0001309$1.72M—-0.38%
06/14/2026$0.0001232$0.0001650$0.0001207 $0.0001315$3.47M—+6.74%
06/13/2026$0.0001221$0.0001246$0.0001210 $0.0001232$172.58K—+0.90%
06/12/2026$0.0001240$0.0001253$0.0001214 $0.0001221$113.24K—-1.53%
06/11/2026$0.0001204$0.0001254$0.0001203 $0.0001239$70.08K—+2.91%
06/10/2026$0.0001224$0.0001232$0.0001182 $0.0001206$118.05K—-1.47%
06/09/2026$0.0001249$0.0001272$0.0001197 $0.0001221$137.89K—-2.24%
06/08/2026$0.0001248$0.0001293$0.0001223 $0.0001248$202.48K—+0.00%
06/07/2026$0.0001219$0.0001274$0.0001206 $0.0001244$257.17K—+2.05%
06/06/2026$0.0001259$0.0001262$0.0001174 $0.0001220$121.63K—-3.10%
06/05/2026$0.0001349$0.0001354$0.0001213 $0.0001255$278.91K—-6.97%
06/04/2026$0.0001415$0.0001427$0.0001296 $0.0001349$739.86K—-4.66%
06/03/2026$0.0001415$0.0001456$0.0001392 $0.0001418$109.20K—+0.21%
06/02/2026$0.0001507$0.0001509$0.0001394 $0.0001414$160.16K—-6.17%
06/01/2026$0.0001533$0.0001544$0.0001481 $0.0001506$138.72K—-1.76%
05/31/2026$0.0001515$0.0001545$0.0001503 $0.0001531$107.66K—+1.06%
05/30/2026$0.0001503$0.0001546$0.0001503 $0.0001512$134.52K—+0.60%
05/29/2026$0.0001480$0.0001521$0.0001469 $0.0001503$111.85K—+1.55%
05/28/2026$0.0001537$0.0001546$0.0001449 $0.0001481$203.67K—-3.64%
05/27/2026$0.0001527$0.0001545$0.0001510 $0.0001537$141.49K—+0.65%
05/26/2026$0.0001558$0.0001559$0.0001512 $0.0001525$212.24K—-2.12%
05/25/2026$0.0001543$0.0001577$0.0001538 $0.0001558$85.13K—+0.97%
05/24/2026$0.0001584$0.0001594$0.0001527 $0.0001542$174.64K—-2.65%
05/23/2026$0.0001558$0.0001606$0.0001504 $0.0001584$258.62K—+1.67%
05/22/2026$0.0001604$0.0001649$0.0001548 $0.0001557$494.39K—-2.93%
05/21/2026$0.0001599$0.0001624$0.0001586 $0.0001603$174.53K—+0.25%
05/20/2026$0.0001572$0.0001621$0.0001565 $0.0001598$109.08K—+1.65%
05/19/2026$0.0001605$0.0001612$0.0001560 $0.0001571$105.34K—-2.12%
05/18/2026$0.0001586$0.0001617$0.0001570 $0.0001609$221.52K—+1.45%
05/17/2026$0.0001604$0.0001634$0.0001552 $0.0001586$165.64K—-1.12%
05/16/2026$0.0001678$0.0001697$0.0001592 $0.0001605$341.64K—-4.35%
05/15/2026$0.0001713$0.0001744$0.0001633 $0.0001678$595.00K—-2.04%
05/14/2026$0.0001704$0.0001746$0.0001682 $0.0001713$200.71K—+0.53%
05/13/2026$0.0001771$0.0001791$0.0001693 $0.0001703$263.20K—-3.84%
05/12/2026$0.0001843$0.0001845$0.0001757 $0.0001770$294.28K—-3.96%
05/11/2026$0.0001808$0.0001859$0.0001775 $0.0001842$417.22K—+1.88%
05/10/2026$0.0001767$0.0001822$0.0001747 $0.0001807$415.87K—+2.26%
05/09/2026$0.0001763$0.0001794$0.0001743 $0.0001766$302.61K—+0.17%
05/08/2026$0.0001727$0.0001763$0.0001712 $0.0001763$353.75K—+2.08%
05/07/2026$0.0001719$0.0001733$0.0001699 $0.0001725$209.81K—+0.35%
05/06/2026$0.0001711$0.0001744$0.0001706 $0.0001720$281.34K—+0.53%
05/05/2026$0.0001676$0.0001719$0.0001676 $0.0001712$355.92K—+2.15%
05/04/2026$0.0001678$0.0001711$0.0001664 $0.0001678$403.26K—+0.00%
05/03/2026$0.0001672$0.0001746$0.0001650 $0.0001679$790.87K—+0.42%
05/02/2026$0.0001665$0.0001685$0.0001658 $0.0001672$167.05K—+0.42%
05/01/2026$0.0001660$0.0001698$0.0001657 $0.0001665$199.20K—+0.30%
04/30/2026$0.0001685$0.0001695$0.0001652 $0.0001659$396.85K—-1.54%
04/29/2026$0.0001732$0.0001784$0.0001660 $0.0001685$1.04M—-2.71%
04/28/2026$0.0001827$0.0001890$0.0001718 $0.0001731$2.36M—-5.25%
04/27/2026$0.0001656$0.0002136$0.0001649 $0.0001824$8.44M—+10.14%
04/26/2026$0.0001645$0.0001751$0.0001634 $0.0001660$809.14K—+0.91%
04/25/2026$0.0001647$0.0001699$0.0001636 $0.0001644$366.49K—-0.18%
04/24/2026$0.0001648$0.0001666$0.0001641 $0.0001647$190.30K—-0.06%
04/23/2026$0.0001644$0.0001653$0.0001617 $0.0001648$173.99K—+0.24%
04/22/2026$0.0001650$0.0001692$0.0001643 $0.0001644$228.65K—-0.36%
04/21/2026$0.0001670$0.0001685$0.0001637 $0.0001650$280.97K—-1.20%
04/20/2026$0.0001605$0.0001699$0.0001603 $0.0001673$345.08K—+4.24%
04/19/2026$0.0001667$0.0001676$0.0001603 $0.0001607$265.50K—-3.60%
04/18/2026$0.0001737$0.0001805$0.0001660 $0.0001667$1.01M—-4.03%
04/17/2026$0.0001666$0.0002002$0.0001622 $0.0001739$2.08M—+4.38%
04/16/2026$0.0001609$0.0001682$0.0001603 $0.0001667$493.77K—+3.60%
04/15/2026$0.0001585$0.0001614$0.0001577 $0.0001609$219.58K—+1.51%
04/14/2026$0.0001599$0.0001605$0.0001569 $0.0001585$217.89K—-0.88%
04/13/2026$0.0001574$0.0001689$0.0001566 $0.0001599$570.66K—+1.59%
04/12/2026$0.0001599$0.0001700$0.0001562 $0.0001573$756.39K—-1.63%
04/11/2026$0.0001597$0.0001642$0.0001578 $0.0001599$258.14K—+0.13%
04/10/2026$0.0001599$0.0001618$0.0001585 $0.0001598$177.60K—-0.06%
04/09/2026$0.0001597$0.0001617$0.0001575 $0.0001598$150.82K—+0.06%
04/08/2026$0.0001627$0.0001637$0.0001586 $0.0001598$310.97K—-1.78%
04/07/2026$0.0001587$0.0001627$0.0001535 $0.0001626$216.04K—+2.46%
04/06/2026$0.0001608$0.0001651$0.0001578 $0.0001587$379.01K—-1.31%
04/05/2026$0.0001599$0.0001670$0.0001556 $0.0001608$659.15K—+0.56%
04/04/2026$0.0001609$0.0001646$0.0001574 $0.0001600$237.38K—-0.56%
04/03/2026$0.0001594$0.0001740$0.0001585 $0.0001609$595.25K—+0.94%
04/02/2026$0.0001632$0.0001671$0.0001546 $0.0001591$380.14K—-2.51%
04/01/2026$0.0001646$0.0001686$0.0001630 $0.0001632$358.00K—-0.85%
03/31/2026$0.0001643$0.0001669$0.0001619 $0.0001639$119.51K—-0.24%
03/30/2026$0.0001614$0.0001701$0.0001612 $0.0001642$441.59K—+1.73%
03/29/2026$0.0001625$0.0001648$0.0001589 $0.0001615$158.31K—-0.62%
03/28/2026$0.0001639$0.0001658$0.0001611 $0.0001628$86.49K—-0.67%
03/27/2026$0.0001672$0.0001686$0.0001626 $0.0001637$135.48K—-2.09%
03/26/2026$0.0001722$0.0001724$0.0001657 $0.0001671$143.29K—-2.96%
03/25/2026$0.0001720$0.0001733$0.0001698 $0.0001721$168.84K—+0.06%
03/24/2026$0.0001721$0.0001740$0.0001691 $0.0001720$105.50K—-0.06%
03/23/2026$0.0001656$0.0001744$0.0001635 $0.0001718$265.22K—+3.74%
03/22/2026$0.0001705$0.0001743$0.0001632 $0.0001655$247.44K—-2.93%
03/21/2026$0.0001725$0.0001900$0.0001699 $0.0001711$1.18M—-0.81%
03/20/2026$0.0001736$0.0001742$0.0001705 $0.0001726$117.92K—-0.58%
03/19/2026$0.0001747$0.0001763$0.0001700 $0.0001731$255.06K—-0.92%
03/18/2026$0.0001830$0.0001902$0.0001732 $0.0001747$564.18K—-4.54%
03/17/2026$0.0001819$0.0001990$0.0001785 $0.0001830$1.18M—+0.60%
03/16/2026$0.0001768$0.0001821$0.0001758 $0.0001820$336.84K—+2.94%
03/15/2026$0.0001768$0.0001791$0.0001750 $0.0001767$332.55K—-0.06%
03/14/2026$0.0001741$0.0001974$0.0001715 $0.0001769$1.29M—+1.61%
03/13/2026$0.0001747$0.0001793$0.0001729 $0.0001742$233.37K—-0.29%
03/12/2026$0.0001733$0.0001754$0.0001715 $0.0001750$155.24K—+0.98%
03/11/2026$0.0001719$0.0001770$0.0001711 $0.0001732$235.52K$29.71M+0.76%
03/10/2026$0.0001717$0.0001751$0.0001704 $0.0001719$152.19K—+0.12%
03/09/2026$0.0001697$0.0001741$0.0001697 $0.0001718$115.74K—+1.24%
03/08/2026$0.0001702$0.0001740$0.0001687 $0.0001699$149.31K—-0.18%
03/07/2026$0.0001722$0.0001782$0.0001689 $0.0001700$133.77K—-1.28%
03/06/2026$0.0001738$0.0001784$0.0001708 $0.0001722$275.56K—-0.92%
03/05/2026$0.0001748$0.0001852$0.0001705 $0.0001738$607.31K—-0.57%
03/04/2026$0.0001712$0.0001777$0.0001696 $0.0001746$220.02K—+1.99%
03/03/2026$0.0001726$0.0001734$0.0001675 $0.0001711$165.95K—-0.87%
03/02/2026$0.0001714$0.0001776$0.0001682 $0.0001725$261.03K—+0.64%
03/01/2026$0.0001784$0.0001812$0.0001678 $0.0001711$200.51K—-4.09%
02/28/2026$0.0001790$0.0001802$0.0001665 $0.0001782$225.90K—-0.45%
02/27/2026$0.0001833$0.0001893$0.0001764 $0.0001789$318.88K—-2.40%
02/26/2026$0.0001847$0.0001904$0.0001793 $0.0001832$470.48K—-0.81%
02/25/2026$0.0001766$0.0001891$0.0001761 $0.0001844$170.74K—+4.42%
02/24/2026$0.0001769$0.0001878$0.0001720 $0.0001765$369.84K—-0.23%
02/23/2026$0.0001837$0.0001839$0.0001727 $0.0001764$192.31K—-3.97%
02/22/2026$0.0001856$0.0001866$0.0001811 $0.0001839$175.53K—-0.92%
02/21/2026$0.0001893$0.0001907$0.0001855 $0.0001859$191.18K—-1.80%
02/20/2026$0.0001945$0.0001945$0.0001844 $0.0001891$173.19K—-2.78%
02/19/2026$0.0001848$0.0002043$0.0001808 $0.0001944$576.80K—+5.19%
02/18/2026$0.0001903$0.0001951$0.0001841 $0.0001848$139.30K—-2.89%
02/17/2026$0.0001937$0.0001937$0.0001882 $0.0001904$97.77K—-1.70%
02/16/2026$0.0001902$0.0002098$0.0001890 $0.0001935$900.02K—+1.74%
02/15/2026$0.0001984$0.0001986$0.0001880 $0.0001903$247.00K—-4.08%
02/14/2026$0.0001888$0.0001996$0.0001886 $0.0001983$199.41K—+5.03%
02/13/2026$0.0001855$0.0001901$0.0001823 $0.0001884$146.71K—+1.56%
02/12/2026$0.0001846$0.0001901$0.0001821 $0.0001853$105.86K—+0.38%
02/11/2026$0.0001859$0.0001870$0.0001789 $0.0001843$129.48K—-0.86%
02/10/2026$0.0001887$0.0001893$0.0001839 $0.0001858$90.75K—-1.54%
02/09/2026$0.0001900$0.0001941$0.0001847 $0.0001882$144.93K—-0.95%
02/08/2026$0.0001948$0.0001959$0.0001889 $0.0001899$108.40K—-2.52%
02/07/2026$0.0001972$0.0001983$0.0001888 $0.0001949$304.87K—-1.17%
02/06/2026$0.0001762$0.0002116$0.0001623 $0.0001973$955.90K—+11.98%
02/05/2026$0.0002102$0.0002115$0.0001743 $0.0001758$417.81K$30.15M-16.37%
02/04/2026$0.0002121$0.0002151$0.0002029 $0.0002102$248.55K—-0.90%
02/03/2026$0.0002160$0.0002198$0.0002063 $0.0002123$474.77K—-1.71%
02/02/2026$0.0002084$0.0002217$0.0002019 $0.0002160$357.95K—+3.65%
02/01/2026$0.0002186$0.0002198$0.0002050 $0.0002082$241.23K—-4.76%
01/31/2026$0.0002332$0.0002364$0.0001989 $0.0002184$819.57K—-6.35%
01/30/2026$0.0002453$0.0002556$0.0002259 $0.0002331$1.68M—-4.97%
01/29/2026$0.0002389$0.0002726$0.0002254 $0.0002454$2.33M—+2.72%
01/28/2026$0.0002415$0.0002418$0.0002360 $0.0002391$240.81K—-0.99%
01/27/2026$0.0002413$0.0002430$0.0002363 $0.0002415$163.74K—+0.08%
01/26/2026$0.0002345$0.0002421$0.0002342 $0.0002413$166.88K—+2.90%
01/25/2026$0.0002462$0.0002474$0.0002308 $0.0002347$183.58K—-4.67%
01/24/2026$0.0002493$0.0002505$0.0002450 $0.0002462$93.19K—-1.24%
01/23/2026$0.0002470$0.0002534$0.0002449 $0.0002494$224.00K—+0.97%
01/22/2026$0.0002498$0.0002535$0.0002455 $0.0002474$134.26K—-0.96%
01/21/2026$0.0002431$0.0002547$0.0002420 $0.0002497$168.66K—+2.71%
01/20/2026$0.0002574$0.0002602$0.0002396 $0.0002431$397.24K—-5.56%
01/19/2026$0.0002641$0.0002644$0.0002368 $0.0002574$440.40K—-2.54%
01/18/2026$0.0002723$0.0002857$0.0002624 $0.0002642$748.41K—-2.97%
01/17/2026$0.0002698$0.0002883$0.0002669 $0.0002714$990.71K—+0.59%
01/16/2026$0.0002657$0.0002741$0.0002611 $0.0002703$238.12K—+1.73%
01/15/2026$0.0002750$0.0002750$0.0002612 $0.0002660$369.37K—-3.27%
01/14/2026$0.0002783$0.0002815$0.0002737 $0.0002750$281.57K—-1.19%
01/13/2026$0.0002666$0.0002808$0.0002661 $0.0002782$266.31K—+4.35%
01/12/2026$0.0002716$0.0002772$0.0002654 $0.0002665$382.35K—-1.88%
01/11/2026$0.0002692$0.0002907$0.0002660 $0.0002716$1.17M—+0.89%
01/10/2026$0.0002748$0.0002750$0.0002661 $0.0002694$177.01K—-1.97%
01/09/2026$0.0002793$0.0002811$0.0002719 $0.0002745$166.85K—-1.72%
01/08/2026$0.0002807$0.0002861$0.0002719 $0.0002793$348.18K—-0.50%
01/07/2026$0.0002934$0.0002954$0.0002785 $0.0002807$1.02M—-4.33%
01/06/2026$0.0003039$0.0003320$0.0002848 $0.0002936$4.33M$50.36M-3.39%
01/05/2026$0.0002638$0.0003199$0.0002613 $0.0003040$3.81M—+15.24%
01/04/2026$0.0002559$0.0002735$0.0002555 $0.0002638$835.38K—+3.09%
01/03/2026$0.0002599$0.0002618$0.0002520 $0.0002559$324.13K—-1.54%
01/02/2026$0.0002506$0.0002615$0.0002496 $0.0002599$550.63K—+3.71%
01/01/2026$0.0002472$0.0002686$0.0002439 $0.0002506$2.09M—+1.38%
12/31/2025$0.0002394$0.0002646$0.0002350 $0.0002468$1.67M—+3.09%
12/30/2025$0.0002398$0.0002418$0.0002376 $0.0002396$93.61K$41.09M-0.08%
12/29/2025$0.0002439$0.0002472$0.0002387 $0.0002396$260.31K—-1.76%
12/28/2025$0.0002465$0.0002473$0.0002411 $0.0002436$266.75K—-1.18%
12/27/2025$0.0002421$0.0002469$0.0002411 $0.0002464$186.92K—+1.78%
12/26/2025$0.0002386$0.0002442$0.0002370 $0.0002420$124.49K—+1.42%
12/25/2025$0.0002407$0.0002445$0.0002378 $0.0002387$125.63K—-0.83%
12/24/2025$0.0002408$0.0002419$0.0002357 $0.0002406$138.99K—-0.08%
12/23/2025$0.0002421$0.0002431$0.0002380 $0.0002410$245.35K—-0.45%
12/22/2025$0.0002408$0.0002498$0.0002398 $0.0002421$424.41K—+0.54%
12/21/2025$0.0002410$0.0002748$0.0002385 $0.0002408$1.99M—-0.08%
12/20/2025$0.0002446$0.0002446$0.0002405 $0.0002410$108.27K—-1.47%
12/19/2025$0.0002305$0.0002459$0.0002282 $0.0002448$200.01K—+6.20%
12/18/2025$0.0002407$0.0002437$0.0002261 $0.0002304$271.23K—-4.28%
12/17/2025$0.0002485$0.0002516$0.0002381 $0.0002407$340.56K—-3.14%
12/16/2025$0.0002467$0.0002662$0.0002425 $0.0002485$518.55K—+0.73%
12/15/2025$0.0002511$0.0002576$0.0002406 $0.0002469$282.27K—-1.67%
12/14/2025$0.0002610$0.0002617$0.0002485 $0.0002512$260.21K—-3.75%
12/13/2025$0.0002641$0.0002654$0.0002549 $0.0002610$393.25K—-1.17%
12/12/2025$0.0002632$0.0002996$0.0002543 $0.0002643$1.41M—+0.42%
12/11/2025$0.0002646$0.0002665$0.0002545 $0.0002638$434.00K—-0.30%
12/10/2025$0.0002692$0.0002804$0.0002628 $0.0002646$968.87K—-1.71%
12/09/2025$0.0002644$0.0002722$0.0002604 $0.0002693$593.45K—+1.85%
12/08/2025$0.0002633$0.0002684$0.0002608 $0.0002645$452.63K—+0.46%
12/07/2025$0.0002671$0.0002709$0.0002548 $0.0002637$668.73K—-1.27%
12/06/2025$0.0002729$0.0002884$0.0002617 $0.0002674$2.17M—-2.02%
12/05/2025$0.0002604$0.0003198$0.0002558 $0.0002721$4.36M—+4.49%
12/04/2025$0.0002668$0.0002677$0.0002557 $0.0002600$178.11K—-2.55%
12/03/2025$0.0002582$0.0002689$0.0002580 $0.0002667$259.29K$45.66M+3.29%
12/02/2025$0.0002488$0.0002636$0.0002469 $0.0002581$220.04K—+3.74%
12/01/2025$0.0002643$0.0002652$0.0002408 $0.0002489$420.33K—-5.83%
11/30/2025$0.0002679$0.0002733$0.0002619 $0.0002644$464.02K—-1.31%
11/29/2025$0.0002676$0.0003015$0.0002654 $0.0002682$1.61M—+0.22%
11/28/2025$0.0002709$0.0002747$0.0002646 $0.0002677$279.33K—-1.18%
11/27/2025$0.0002718$0.0002757$0.0002687 $0.0002711$362.70K—-0.26%
11/26/2025$0.0002700$0.0002724$0.0002647 $0.0002720$629.11K$46.55M+0.74%
11/25/2025$0.0002706$0.0002733$0.0002622 $0.0002701$368.33K—-0.18%
11/24/2025$0.0002658$0.0002724$0.0002588 $0.0002706$716.12K—+1.81%
11/23/2025$0.0002814$0.0002852$0.0002648 $0.0002658$1.30M—-5.54%
11/22/2025$0.0002822$0.0003183$0.0002523 $0.0002814$6.38M—-0.28%
11/21/2025$0.0002658$0.0003756$0.0002373 $0.0002824$5.89M—+6.25%
11/20/2025$0.0002761$0.0002850$0.0002606 $0.0002657$544.80K—-3.77%
11/19/2025$0.0002769$0.0002790$0.0002576 $0.0002760$323.83K—-0.33%
11/18/2025$0.0002711$0.0002810$0.0002665 $0.0002771$218.08K—+2.21%
11/17/2025$0.0002771$0.0002851$0.0002659 $0.0002711$372.87K—-2.17%
11/16/2025$0.0002872$0.0002903$0.0002708 $0.0002773$362.90K—-3.45%
11/15/2025$0.0002841$0.0002954$0.0002836 $0.0002871$256.67K—+1.06%
11/14/2025$0.0002927$0.0002943$0.0002786 $0.0002840$530.47K—-2.97%
11/13/2025$0.0003120$0.0003210$0.0002844 $0.0002926$846.97K—-6.22%
11/12/2025$0.0003305$0.0003691$0.0003042 $0.0003121$3.75M$53.29M-5.57%
11/11/2025$0.0003133$0.0003800$0.0003022 $0.0003312$5.41M—+5.71%

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

All sections