CoinXview PortfolioApp
EN
Coin: 1,236Exchanges: 22Market cap: $2.55T −1.70%Vol 24h: $21.11BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.05 gweiFear & Greed: 28/100

SPX6900 (SPX) price history

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

Monthly returns SPX

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-37%+6.0%-14%+34%-8.3%+2.2%-5.3%+73%-20%-21%-2.8%—-28%
2025+37%-55%-17%+25%+80%+21%+35%-30%-15%-13%-21%-29%-45%
2024———————————+22%+22%
Monthly average+0.0%-25%-16%+29%+36%+11%+15%+21%-17%-17%—-3.4%
Up years1/21/20/22/21/22/21/21/20/20/2—1/2

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
11/08/2026$0.3601$0.3633$0.3339 $0.3425$1.11M$318.86M-4.89%
11/07/2026$0.3607$0.3696$0.3554 $0.3601$1.69M$335.25M-0.17%
11/06/2026$0.3410$0.3633$0.3409 $0.3607$913.92K$335.81M+5.78%
11/05/2026$0.3797$0.3851$0.3340 $0.3410$1.74M$317.47M-10.19%
11/04/2026$0.3701$0.3945$0.3507 $0.3797$1.71M$353.50M+2.59%
11/03/2026$0.3556$0.3740$0.3445 $0.3701$1.48M$344.56M+4.08%
11/02/2026$0.3607$0.3697$0.3509 $0.3556$1.76M$331.06M-1.41%
11/01/2026$0.3525$0.3651$0.3500 $0.3607$1.07M$335.81M+2.33%
10/31/2026$0.3653$0.3681$0.3512 $0.3525$1.54M$328.17M-3.50%
10/30/2026$0.3451$0.3722$0.3362 $0.3653$1.93M$340.09M+5.85%
10/29/2026$0.4038$0.4119$0.3442 $0.3451$1.94M$321.28M-14.54%
10/28/2026$0.3858$0.4051$0.3765 $0.4038$984.85K$375.93M+4.67%
10/27/2026$0.3743$0.3885$0.3693 $0.3858$1.19M$359.17M+3.07%
10/26/2026$0.3600$0.3880$0.3496 $0.3743$1.38M$348.47M+3.97%
10/25/2026$0.3538$0.3724$0.3503 $0.3600$1.68M$335.16M+1.75%
10/24/2026$0.3571$0.3603$0.3340 $0.3538$751.49K$329.38M-0.92%
10/23/2026$0.3584$0.3699$0.3491 $0.3571$595.38K$332.46M-0.36%
10/22/2026$0.3783$0.3802$0.3553 $0.3584$846.82K$333.67M-5.26%
10/21/2026$0.3797$0.3951$0.3748 $0.3783$572.35K$352.19M-0.37%
10/20/2026$0.3585$0.4012$0.3502 $0.3797$1.34M$353.50M+5.91%
10/19/2026$0.3620$0.3694$0.3484 $0.3585$668.89K$333.76M-0.97%
10/18/2026$0.3753$0.3780$0.3442 $0.3620$1.29M$337.02M-3.54%
10/17/2026$0.3560$0.3803$0.3481 $0.3753$1.32M$349.40M+5.42%
10/16/2026$0.3467$0.3564$0.3368 $0.3560$674.03K$331.43M+2.68%
10/15/2026$0.3592$0.3605$0.3336 $0.3467$1.43M$322.77M-3.48%
10/14/2026$0.3670$0.3740$0.3467 $0.3592$1.21M$334.41M-2.13%
10/13/2026$0.3575$0.3738$0.3450 $0.3670$626.80K$341.67M+2.66%
10/12/2026$0.3826$0.3913$0.3558 $0.3575$1.67M$332.83M-6.56%
10/11/2026$0.3728$0.3869$0.3664 $0.3826$1.36M$356.20M+2.63%
10/10/2026$0.3718$0.3774$0.3678 $0.3728$920.35K$347.07M+0.27%
10/09/2026$0.3666$0.3782$0.3617 $0.3718$696.39K$346.14M+1.42%
10/08/2026$0.3926$0.3960$0.3450 $0.3666$2.34M$341.30M-6.62%
10/07/2026$0.4187$0.4207$0.3734 $0.3926$2.56M$365.51M-6.23%
10/06/2026$0.4533$0.4546$0.4073 $0.4187$2.76M$389.80M-7.63%
10/05/2026$0.4425$0.4620$0.4402 $0.4533$3.69M$422.02M+2.44%
10/04/2026$0.4445$0.4476$0.4303 $0.4425$1.62M$411.96M-0.45%
10/03/2026$0.4246$0.4519$0.4240 $0.4445$1.16M$413.82M+4.69%
10/02/2026$0.4411$0.4599$0.4097 $0.4246$997.42K$395.30M-3.74%
10/01/2026$0.4450$0.4619$0.4293 $0.4411$1.37M—-0.88%
09/30/2026$0.4156$0.4534$0.4135 $0.4450$2.35M—+7.07%
09/29/2026$0.4193$0.4213$0.3923 $0.4156$1.09M—-0.88%
09/28/2026$0.4443$0.4492$0.4067 $0.4193$1.93M—-5.63%
09/27/2026$0.4554$0.4578$0.4356 $0.4443$2.32M—-2.44%
09/26/2026$0.4645$0.4722$0.4437 $0.4554$3.02M—-1.96%
09/25/2026$0.4381$0.4706$0.4306 $0.4645$2.01M—+6.03%
09/24/2026$0.4314$0.4536$0.4185 $0.4381$3.80M—+1.55%
09/23/2026$0.5206$0.5313$0.4256 $0.4314$3.78M—-17.13%
09/22/2026$0.5093$0.5408$0.4967 $0.5206$3.09M—+2.22%
09/21/2026$0.4643$0.5313$0.4630 $0.5093$3.47M—+9.69%
09/20/2026$0.4898$0.4940$0.4459 $0.4643$1.41M—-5.21%
09/19/2026$0.4978$0.5040$0.4780 $0.4898$1.27M—-1.61%
09/18/2026$0.4629$0.5159$0.4609 $0.4978$1.77M—+7.54%
09/17/2026$0.4558$0.4843$0.4558 $0.4629$1.23M—+1.56%
09/16/2026$0.4629$0.4812$0.4391 $0.4558$1.66M—-1.53%
09/15/2026$0.5006$0.5016$0.4529 $0.4629$1.05M—-7.53%
09/14/2026$0.4791$0.5233$0.4770 $0.5006$773.08K—+4.49%
09/13/2026$0.4901$0.5015$0.4738 $0.4791$425.69K—-2.24%
09/12/2026$0.4949$0.5026$0.4869 $0.4901$368.57K—-0.97%
09/11/2026$0.4730$0.5281$0.4690 $0.4949$1.60M—+4.63%
09/10/2026$0.4789$0.5009$0.4665 $0.4730$1.69M—-1.23%
09/09/2026$0.5279$0.5422$0.4705 $0.4789$2.29M—-9.28%
09/08/2026$0.5461$0.5494$0.5223 $0.5279$1.78M—-3.33%
09/07/2026$0.5775$0.5805$0.5402 $0.5461$1.41M—-5.44%
09/06/2026$0.5980$0.6143$0.5547 $0.5775$1.41M—-3.43%
09/05/2026$0.6023$0.6159$0.5873 $0.5980$1.27M$556.73M-0.71%
09/04/2026$0.6090$0.6764$0.5824 $0.6023$6.13M—-1.10%
09/03/2026$0.5357$0.6145$0.5186 $0.6090$2.45M$566.97M+13.68%
09/02/2026$0.5736$0.5742$0.5235 $0.5357$1.31M—-6.61%
09/01/2026$0.5535$0.6039$0.5464 $0.5736$2.61M—+3.63%
08/31/2026$0.5392$0.5618$0.5164 $0.5535$2.19M—+2.65%
08/30/2026$0.5424$0.5835$0.5250 $0.5392$1.40M—-0.59%
08/29/2026$0.5242$0.5496$0.5131 $0.5424$3.08M—+3.47%
08/28/2026$0.5911$0.6067$0.5117 $0.5242$4.32M—-11.32%
08/27/2026$0.6074$0.6481$0.5775 $0.5911$5.08M$550.31M-2.68%
08/26/2026$0.5128$0.6096$0.5064 $0.6074$3.69M$565.49M+18.45%
08/25/2026$0.4556$0.5522$0.4536 $0.5128$4.59M$477.41M+12.55%
08/24/2026$0.4665$0.4784$0.4442 $0.4556$1.69M$424.16M-2.34%
08/23/2026$0.4470$0.4819$0.4314 $0.4665$3.00M$434.31M+4.36%
08/22/2026$0.4631$0.4950$0.4270 $0.4470$5.13M$416.15M-3.48%
08/21/2026$0.3954$0.4671$0.3921 $0.4631$4.93M$431.14M+17.12%
08/20/2026$0.3675$0.3991$0.3589 $0.3954$2.71M$368.11M+7.59%
08/19/2026$0.3194$0.3708$0.3169 $0.3675$2.83M$342.14M+15.06%
08/18/2026$0.3187$0.3224$0.3106 $0.3194$1.08M$297.36M+0.22%
08/17/2026$0.3160$0.3253$0.3122 $0.3187$976.82K$296.71M+0.85%
08/16/2026$0.3232$0.3271$0.3143 $0.3160$682.80K$294.19M-2.23%
08/15/2026$0.3178$0.3281$0.3156 $0.3232$1.00M$300.90M+1.70%
08/14/2026$0.3207$0.3229$0.3117 $0.3178$926.64K$295.87M-0.90%
08/13/2026$0.3152$0.3226$0.3081 $0.3207$1.25M$298.57M+1.74%
08/12/2026$0.3184$0.3224$0.3103 $0.3152$1.22M$293.45M-1.01%
08/11/2026$0.3121$0.3231$0.3115 $0.3184$1.10M$296.43M+2.02%
08/10/2026$0.3181$0.3343$0.3085 $0.3121$1.29M$290.56M-1.89%
08/09/2026$0.3261$0.3314$0.3176 $0.3181$840.88K$296.15M-2.45%
08/08/2026$0.3332$0.3389$0.3233 $0.3261$1.12M$303.60M-2.13%
08/07/2026$0.3293$0.3422$0.3282 $0.3332$1.17M$310.21M+1.18%
08/06/2026$0.3336$0.3400$0.3238 $0.3293$1.43M$306.58M-1.29%
08/05/2026$0.3230$0.3370$0.3197 $0.3336$1.60M$310.58M+3.28%
08/04/2026$0.3274$0.3282$0.3187 $0.3230$911.47K$300.71M-1.34%
08/03/2026$0.3309$0.3405$0.3214 $0.3274$1.72M$304.81M-1.06%
08/02/2026$0.3172$0.3358$0.3158 $0.3309$1.03M$308.07M+4.32%
08/01/2026$0.3208$0.3249$0.3145 $0.3172$598.71K$295.31M-1.12%
07/31/2026$0.3327$0.3380$0.3184 $0.3208$691.48K$298.66M-3.58%
07/30/2026$0.3281$0.3397$0.3262 $0.3327$1.18M$309.74M+1.40%
07/29/2026$0.3294$0.3366$0.3194 $0.3281$1.26M$305.46M-0.39%
07/28/2026$0.3203$0.3402$0.3145 $0.3294$818.17K$306.67M+2.84%
07/27/2026$0.3484$0.3491$0.3166 $0.3203$1.05M$298.20M-8.07%
07/26/2026$0.3317$0.3513$0.3309 $0.3484$1.58M$324.36M+5.03%
07/25/2026$0.3298$0.3377$0.3275 $0.3317$1.53M$308.81M+0.58%
07/24/2026$0.3447$0.3490$0.3242 $0.3298$1.29M$307.04M-4.32%
07/23/2026$0.3606$0.3638$0.3413 $0.3447$895.39K$320.91M-4.41%
07/22/2026$0.3542$0.3787$0.3507 $0.3606$1.59M$335.72M+1.81%
07/21/2026$0.3525$0.3658$0.3471 $0.3542$1.58M$329.76M+0.48%
07/20/2026$0.3428$0.3715$0.3309 $0.3525$2.45M$328.18M+2.83%
07/19/2026$0.3429$0.3473$0.3354 $0.3428$807.53K$319.14M-0.03%
07/18/2026$0.3564$0.3639$0.3327 $0.3429$1.01M$319.24M-3.79%
07/17/2026$0.3519$0.3615$0.3377 $0.3564$1.09M$331.81M+1.28%
07/16/2026$0.3794$0.3816$0.3489 $0.3519$1.66M$327.62M-7.25%
07/15/2026$0.3817$0.3930$0.3684 $0.3794$2.31M$353.22M-0.60%
07/14/2026$0.3446$0.3884$0.3399 $0.3817$2.55M$355.36M+10.77%
07/13/2026$0.3734$0.3828$0.3361 $0.3446$2.09M$320.82M-7.71%
07/12/2026$0.3695$0.3816$0.3690 $0.3734$640.55K$347.63M+1.06%
07/11/2026$0.3712$0.3841$0.3678 $0.3695$1.09M$344.00M-0.46%
07/10/2026$0.3737$0.3991$0.3688 $0.3712$2.11M$345.58M-0.67%
07/09/2026$0.3747$0.3809$0.3628 $0.3737$1.42M$347.91M-0.27%
07/08/2026$0.3759$0.3864$0.3668 $0.3747$1.29M$348.84M-0.32%
07/07/2026$0.4063$0.4097$0.3733 $0.3759$1.39M$349.96M-7.48%
07/06/2026$0.3948$0.4140$0.3783 $0.4063$2.40M$378.26M+2.91%
07/05/2026$0.4049$0.4091$0.3882 $0.3948$1.91M$367.56M-2.49%
07/04/2026$0.4103$0.4333$0.3926 $0.4049$4.70M$376.96M-1.32%
07/03/2026$0.3700$0.4281$0.3687 $0.4103$5.26M$381.99M+10.89%
07/02/2026$0.3506$0.3867$0.3475 $0.3700$2.49M$344.47M+5.53%
07/01/2026$0.3386$0.3638$0.3292 $0.3506$2.40M$326.41M+3.54%
06/30/2026$0.3561$0.3566$0.3331 $0.3386$1.40M$315.23M-4.91%
06/29/2026$0.3343$0.3675$0.3204 $0.3561$1.87M$331.53M+6.52%
06/28/2026$0.3440$0.3505$0.3272 $0.3343$1.30M$311.23M-2.82%
06/27/2026$0.3327$0.3497$0.3294 $0.3440$1.25M$320.26M+3.40%
06/26/2026$0.3243$0.3370$0.3087 $0.3327$1.55M$309.74M+2.59%
06/25/2026$0.3452$0.3465$0.3090 $0.3243$2.20M$301.92M-6.05%
06/24/2026$0.3470$0.3587$0.3158 $0.3452$2.02M$321.38M-0.52%
06/23/2026$0.3736$0.3872$0.3379 $0.3470$2.48M$323.05M-7.12%
06/22/2026$0.3622$0.3923$0.3616 $0.3736$1.94M$347.82M+3.15%
06/21/2026$0.3808$0.3893$0.3608 $0.3622$1.60M$337.21M-4.88%
06/20/2026$0.3694$0.3901$0.3566 $0.3808$1.67M$354.52M+3.09%
06/19/2026$0.3783$0.3888$0.3529 $0.3694$2.94M$343.91M-2.35%
06/18/2026$0.4276$0.4411$0.3728 $0.3783$4.47M$352.19M-11.53%
06/17/2026$0.3909$0.4975$0.3862 $0.4276$16.28M$398.09M+9.39%
06/16/2026$0.3401$0.4066$0.3312 $0.3909$15.49M$363.93M+14.94%
06/15/2026$0.3374$0.3531$0.3332 $0.3401$1.21M$316.63M+0.80%
06/14/2026$0.3325$0.3453$0.3254 $0.3374$1.33M$314.12M+1.47%
06/13/2026$0.3195$0.3375$0.3139 $0.3325$946.94K$309.56M+4.07%
06/12/2026$0.3333$0.3347$0.3159 $0.3195$1.63M$297.45M-4.14%
06/11/2026$0.3029$0.3397$0.3024 $0.3333$1.87M$310.30M+10.04%
06/10/2026$0.3037$0.3225$0.2919 $0.3029$1.14M$282.00M-0.26%
06/09/2026$0.3064$0.3111$0.2927 $0.3037$804.93K$282.74M-0.88%
06/08/2026$0.3183$0.3243$0.3055 $0.3064$745.18K$285.26M-3.74%
06/07/2026$0.2968$0.3327$0.2957 $0.3183$1.67M$296.34M+7.24%
06/06/2026$0.2897$0.3013$0.2710 $0.2968$949.26K$276.32M+2.45%
06/05/2026$0.3059$0.3089$0.2651 $0.2897$3.29M$269.71M-5.30%
06/04/2026$0.3363$0.3401$0.2996 $0.3059$2.09M$284.79M-9.04%
06/03/2026$0.3125$0.3597$0.3074 $0.3363$1.96M$313.09M+7.62%
06/02/2026$0.3305$0.3340$0.3038 $0.3125$1.42M$290.94M-5.45%
06/01/2026$0.3314$0.3389$0.3132 $0.3305$1.08M$307.69M-0.27%
05/31/2026$0.3342$0.3386$0.3223 $0.3314$492.95K$308.53M-0.84%
05/30/2026$0.3252$0.3397$0.3228 $0.3342$497.28K$311.14M+2.77%
05/29/2026$0.3247$0.3339$0.3108 $0.3252$837.61K$302.76M+0.15%
05/28/2026$0.3378$0.3391$0.3128 $0.3247$1.17M$302.29M-3.88%
05/27/2026$0.3506$0.3613$0.3351 $0.3378$644.61K$314.49M-3.65%
05/26/2026$0.3614$0.3789$0.3494 $0.3506$833.48K$326.41M-2.99%
05/25/2026$0.3501$0.3717$0.3501 $0.3614$678.19K$336.46M+3.23%
05/24/2026$0.3628$0.3651$0.3396 $0.3501$640.11K$325.94M-3.50%
05/23/2026$0.3594$0.3730$0.3347 $0.3628$1.41M$337.76M+0.95%
05/22/2026$0.3878$0.4010$0.3570 $0.3594$1.03M$334.60M-7.32%
05/21/2026$0.3719$0.4011$0.3715 $0.3878$1.68M$361.04M+4.28%
05/20/2026$0.3600$0.3808$0.3575 $0.3719$746.39K$346.24M+3.31%
05/19/2026$0.3683$0.3712$0.3560 $0.3600$479.30K$335.16M-2.25%
05/18/2026$0.3644$0.3720$0.3458 $0.3683$704.32K$342.88M+1.07%
05/17/2026$0.3748$0.3847$0.3517 $0.3644$641.75K$339.25M-2.77%
05/16/2026$0.3906$0.3949$0.3653 $0.3748$797.61K$348.94M-4.05%
05/15/2026$0.4289$0.4339$0.3806 $0.3906$1.77M$363.65M-8.93%
05/14/2026$0.4162$0.4591$0.4042 $0.4289$1.97M$399.30M+3.05%
05/13/2026$0.4441$0.4744$0.4120 $0.4162$2.55M$387.48M-6.28%
05/12/2026$0.4794$0.4818$0.4315 $0.4441$2.32M$413.45M-7.36%
05/11/2026$0.4838$0.4912$0.4614 $0.4794$1.72M$446.32M-0.91%
05/10/2026$0.4588$0.4866$0.4469 $0.4838$2.32M$450.41M+5.45%
05/09/2026$0.4486$0.4658$0.4460 $0.4588$1.77M$427.14M+2.27%
05/08/2026$0.4177$0.4590$0.4052 $0.4486$2.40M$417.64M+7.40%
05/07/2026$0.4299$0.4460$0.4070 $0.4177$1.83M$388.88M-2.84%
05/06/2026$0.3951$0.4409$0.3933 $0.4299$3.13M$400.23M+8.81%
05/05/2026$0.3798$0.4123$0.3789 $0.3951$1.44M$367.84M+4.03%
05/04/2026$0.3706$0.3940$0.3669 $0.3798$1.53M$353.59M+2.48%
05/03/2026$0.3776$0.3787$0.3644 $0.3706$726.74K$345.03M-1.85%
05/02/2026$0.3717$0.3822$0.3666 $0.3776$422.72K$351.54M+1.59%
05/01/2026$0.3612$0.3798$0.3612 $0.3717$748.01K$346.05M+2.91%
04/30/2026$0.3744$0.3806$0.3551 $0.3612$1.00M$336.27M-3.53%
04/29/2026$0.3626$0.3967$0.3552 $0.3744$2.92M$348.56M+3.25%
04/28/2026$0.3784$0.3799$0.3540 $0.3626$1.22M$337.58M-4.18%
04/27/2026$0.3873$0.4223$0.3702 $0.3784$3.35M$352.29M-2.30%
04/26/2026$0.3747$0.3907$0.3639 $0.3873$1.20M$360.57M+3.36%
04/25/2026$0.3803$0.3841$0.3690 $0.3747$653.48K$348.84M-1.47%
04/24/2026$0.3961$0.3985$0.3778 $0.3803$2.30M$354.06M-3.99%
04/23/2026$0.3927$0.4004$0.3704 $0.3961$4.08M$368.77M+0.87%
04/22/2026$0.3431$0.4032$0.3402 $0.3927$5.39M$365.60M+14.46%
04/21/2026$0.3298$0.3634$0.3294 $0.3431$2.69M$319.42M+4.03%
04/20/2026$0.3096$0.3401$0.3065 $0.3298$2.33M$307.04M+6.52%
04/19/2026$0.3407$0.3424$0.3058 $0.3096$1.14M$288.24M-9.13%
04/18/2026$0.3729$0.3803$0.3347 $0.3407$1.26M$317.19M-8.64%
04/17/2026$0.3571$0.3769$0.3406 $0.3729$2.83M$347.17M+4.42%
04/16/2026$0.3361$0.3646$0.3296 $0.3571$2.08M$332.46M+6.25%
04/15/2026$0.3152$0.3445$0.3149 $0.3361$1.18M$312.91M+6.63%
04/14/2026$0.3296$0.3378$0.3130 $0.3152$1.56M$293.45M-4.37%
04/13/2026$0.2996$0.3310$0.2970 $0.3296$1.21M$306.86M+10.01%
04/12/2026$0.3304$0.3304$0.2969 $0.2996$1.20M$278.93M-9.32%
04/11/2026$0.3265$0.3450$0.3190 $0.3304$1.20M$307.60M+1.19%
04/10/2026$0.3041$0.3305$0.3020 $0.3265$1.34M$303.97M+7.37%
04/09/2026$0.2942$0.3204$0.2888 $0.3041$1.10M$283.11M+3.37%
04/08/2026$0.3169$0.3190$0.2935 $0.2942$872.59K$273.90M-7.16%
04/07/2026$0.2748$0.3206$0.2710 $0.3169$1.52M$295.03M+15.32%
04/06/2026$0.2702$0.2969$0.2702 $0.2748$1.38M$255.84M+1.70%
04/05/2026$0.2636$0.2706$0.2569 $0.2702$384.08K$251.55M+2.50%
04/04/2026$0.2641$0.2678$0.2612 $0.2636$301.53K$245.41M-0.19%
04/03/2026$0.2623$0.2698$0.2612 $0.2641$611.99K$245.88M+0.69%
04/02/2026$0.2738$0.2777$0.2559 $0.2623$780.77K$244.20M-4.20%
04/01/2026$0.2705$0.2835$0.2653 $0.2738$814.79K$254.91M+1.22%
03/31/2026$0.2630$0.2739$0.2590 $0.2705$827.06K$251.83M+2.85%
03/30/2026$0.2633$0.2770$0.2585 $0.2630$726.23K$244.85M-0.11%
03/29/2026$0.2718$0.2751$0.2546 $0.2633$638.06K$245.13M-3.13%
03/28/2026$0.2720$0.2815$0.2685 $0.2718$452.29K$253.04M-0.07%
03/27/2026$0.2870$0.2894$0.2704 $0.2720$1.16M$253.23M-5.23%
03/26/2026$0.3011$0.3020$0.2800 $0.2870$747.36K$267.20M-4.68%
03/25/2026$0.2981$0.3103$0.2966 $0.3011$827.34K$280.32M+1.01%
03/24/2026$0.2962$0.3005$0.2852 $0.2981$707.65K$277.53M+0.64%
03/23/2026$0.2874$0.3159$0.2854 $0.2962$1.69M$275.76M+3.06%
03/22/2026$0.2917$0.2996$0.2828 $0.2874$770.06K$267.57M-1.47%
03/21/2026$0.3048$0.3079$0.2880 $0.2917$781.49K$271.57M-4.30%
03/20/2026$0.3026$0.3151$0.2977 $0.3048$992.49K$283.77M+0.73%
03/19/2026$0.3146$0.3170$0.2947 $0.3026$1.64M$281.72M-3.81%
03/18/2026$0.3452$0.3523$0.3088 $0.3146$2.51M$292.89M-8.86%
03/17/2026$0.3541$0.3591$0.3348 $0.3452$1.79M$321.38M-2.51%
03/16/2026$0.3163$0.3583$0.3138 $0.3541$3.15M$329.66M+11.95%
03/15/2026$0.3065$0.3199$0.3050 $0.3163$1.05M$294.47M+3.20%
03/14/2026$0.3068$0.3114$0.2986 $0.3065$770.79K$285.35M-0.10%
03/13/2026$0.3135$0.3451$0.3060 $0.3068$2.37M$285.63M-2.14%
03/12/2026$0.3074$0.3154$0.2985 $0.3135$1.36M$291.87M+1.98%
03/11/2026$0.3048$0.3128$0.2945 $0.3074$1.57M$286.19M+0.85%
03/10/2026$0.3047$0.3243$0.3017 $0.3048$1.81M$283.77M+0.03%
03/09/2026$0.2967$0.3163$0.2966 $0.3047$1.92M$283.67M+2.70%
03/08/2026$0.3094$0.3128$0.2933 $0.2967$1.35M$276.23M-4.10%
03/07/2026$0.3224$0.3229$0.3072 $0.3094$794.63K$288.05M-4.03%
03/06/2026$0.3451$0.3541$0.3160 $0.3224$1.91M$300.15M-6.58%
03/05/2026$0.3577$0.3673$0.3341 $0.3451$2.26M$321.29M-3.52%
03/04/2026$0.3255$0.3878$0.3212 $0.3577$4.34M$333.02M+9.89%
03/03/2026$0.3288$0.3366$0.3125 $0.3255$1.65M$303.04M-1.00%
03/02/2026$0.3184$0.3500$0.3097 $0.3288$1.94M$306.11M+3.27%
03/01/2026$0.3159$0.3481$0.3094 $0.3184$3.21M$296.43M+0.79%
02/28/2026$0.2977$0.3178$0.2722 $0.3159$2.23M$294.10M+6.11%
02/27/2026$0.3156$0.3283$0.2901 $0.2977$1.78M$277.16M-5.67%
02/26/2026$0.3176$0.3316$0.2992 $0.3156$3.33M$293.82M-0.63%
02/25/2026$0.2865$0.3404$0.2847 $0.3176$4.03M$295.68M+10.86%
02/24/2026$0.2716$0.2971$0.2665 $0.2865$2.50M$266.73M+5.49%
02/23/2026$0.3052$0.3056$0.2694 $0.2716$2.45M$252.86M-11.01%
02/22/2026$0.3183$0.3234$0.3021 $0.3052$775.43K$284.14M-4.12%
02/21/2026$0.3235$0.3307$0.3137 $0.3183$1.03M$296.34M-1.61%
02/20/2026$0.3241$0.3470$0.3140 $0.3235$2.05M$301.18M-0.19%
02/19/2026$0.3275$0.3412$0.3116 $0.3241$2.09M$301.73M-1.04%
02/18/2026$0.3420$0.3746$0.3274 $0.3275$4.62M$304.90M-4.24%
02/17/2026$0.3248$0.3452$0.3177 $0.3420$2.71M$318.40M+5.30%
02/16/2026$0.3208$0.3390$0.3136 $0.3248$1.95M$302.39M+1.25%
02/15/2026$0.3507$0.3520$0.3129 $0.3208$3.67M$298.66M-8.53%
02/14/2026$0.2984$0.3644$0.2981 $0.3507$5.09M$326.50M+17.53%
02/13/2026$0.2852$0.3108$0.2749 $0.2984$2.66M$277.81M+4.63%
02/12/2026$0.2823$0.2964$0.2699 $0.2852$2.89M$265.52M+1.03%
02/11/2026$0.2937$0.3000$0.2782 $0.2823$2.53M$262.82M-3.88%
02/10/2026$0.2962$0.2982$0.2828 $0.2937$1.48M$273.43M-0.84%
02/09/2026$0.2928$0.3035$0.2810 $0.2962$1.73M$275.76M+1.16%
02/08/2026$0.2927$0.3124$0.2891 $0.2928$2.15M$272.59M+0.03%
02/07/2026$0.3067$0.3070$0.2808 $0.2927$2.16M$272.50M-4.56%
02/06/2026$0.2494$0.3125$0.2214 $0.3067$4.92M$285.54M+22.98%
02/05/2026$0.3069$0.3113$0.2460 $0.2494$5.20M$232.19M-18.74%
02/04/2026$0.3067$0.3172$0.2957 $0.3069$3.37M$285.72M+0.07%
02/03/2026$0.3237$0.3284$0.2869 $0.3067$4.25M$285.54M-5.25%
02/02/2026$0.2873$0.3252$0.2772 $0.3237$3.27M$301.36M+12.67%
02/01/2026$0.2980$0.3066$0.2799 $0.2873$2.64M$267.47M-3.59%
01/31/2026$0.3301$0.3311$0.2530 $0.2980$5.37M$277.44M-9.72%
01/30/2026$0.3390$0.3425$0.3158 $0.3301$3.78M$307.32M-2.63%
01/29/2026$0.3766$0.3778$0.3305 $0.3390$3.84M$315.61M-9.98%
01/28/2026$0.3925$0.4001$0.3726 $0.3766$2.44M$350.61M-4.05%
01/27/2026$0.3798$0.3973$0.3648 $0.3925$2.24M$365.41M+3.34%
01/26/2026$0.3571$0.3893$0.3543 $0.3798$3.31M$353.59M+6.36%
01/25/2026$0.3934$0.3973$0.3523 $0.3571$2.98M$332.46M-9.23%
01/24/2026$0.4018$0.4101$0.3707 $0.3934$2.24M$366.25M-2.09%
01/23/2026$0.4104$0.4290$0.4003 $0.4018$3.34M$374.07M-2.10%
01/22/2026$0.4468$0.4528$0.4012 $0.4104$5.67M$382.08M-8.15%
01/21/2026$0.4343$0.4648$0.4256 $0.4468$3.55M$415.97M+2.88%
01/20/2026$0.4888$0.4900$0.4241 $0.4343$3.82M$404.33M-11.15%
01/19/2026$0.5196$0.5196$0.4598 $0.4888$2.75M$455.07M-5.93%
01/18/2026$0.5606$0.5689$0.5173 $0.5196$1.19M$483.74M-7.31%
01/17/2026$0.5818$0.5829$0.5571 $0.5606$1.06M$521.91M-3.64%
01/16/2026$0.5661$0.5849$0.5426 $0.5818$1.78M$541.65M+2.77%
01/15/2026$0.6149$0.6149$0.5563 $0.5661$2.81M$527.04M-7.94%
01/14/2026$0.6229$0.6559$0.6014 $0.6149$2.77M$572.47M-1.28%
01/13/2026$0.5707$0.6377$0.5703 $0.6229$3.17M$579.92M+9.15%
01/12/2026$0.5818$0.6106$0.5655 $0.5707$2.02M$531.32M-1.91%
01/11/2026$0.5773$0.6021$0.5683 $0.5818$1.48M$541.65M+0.78%
01/10/2026$0.5868$0.5986$0.5671 $0.5773$1.23M$537.46M-1.62%
01/09/2026$0.5776$0.6128$0.5635 $0.5868$2.58M$546.31M+1.59%
01/08/2026$0.6081$0.6147$0.5621 $0.5776$2.83M$537.74M-5.02%
01/07/2026$0.6400$0.6413$0.5845 $0.6081$3.34M$566.14M-4.98%
01/06/2026$0.6433$0.6784$0.5935 $0.6400$5.12M$595.84M-0.51%
01/05/2026$0.6485$0.6652$0.6150 $0.6433$4.17M$598.91M-0.80%
01/04/2026$0.5839$0.6763$0.5809 $0.6485$5.68M$603.75M+11.06%
01/03/2026$0.5615$0.5846$0.5321 $0.5839$2.45M$543.61M+3.99%
01/02/2026$0.5035$0.5732$0.4966 $0.5615$4.80M$522.75M+11.52%
01/01/2026$0.4763$0.5079$0.4642 $0.5035$3.30M$468.76M+5.71%
12/31/2025$0.4888$0.4951$0.4679 $0.4763$2.73M$443.43M-2.56%
12/30/2025$0.4764$0.4997$0.4728 $0.4888$2.20M$455.07M+2.60%
12/29/2025$0.5014$0.5193$0.4737 $0.4764$2.55M$443.53M-4.99%
12/28/2025$0.5168$0.5195$0.4895 $0.5014$1.73M$466.80M-2.98%
12/27/2025$0.4910$0.5197$0.4880 $0.5168$1.99M$481.14M+5.25%
12/26/2025$0.4705$0.5155$0.4677 $0.4910$2.68M$457.12M+4.36%
12/25/2025$0.4767$0.4972$0.4659 $0.4705$2.80M$438.03M-1.30%
12/24/2025$0.4754$0.4829$0.4559 $0.4767$2.01M$443.80M+0.27%
12/23/2025$0.4796$0.4844$0.4543 $0.4754$2.62M$442.59M-0.88%
12/22/2025$0.4827$0.5126$0.4719 $0.4796$4.10M$446.50M-0.64%
12/21/2025$0.4940$0.4944$0.4633 $0.4827$2.83M$449.39M-2.29%
12/20/2025$0.4931$0.5025$0.4881 $0.4940$1.52M$459.91M+0.18%
12/19/2025$0.4546$0.5074$0.4512 $0.4931$4.01M$459.07M+8.47%
12/18/2025$0.4837$0.5114$0.4461 $0.4546$4.39M$423.23M-6.02%
12/17/2025$0.5492$0.5516$0.4784 $0.4837$4.88M$450.32M-11.93%
12/16/2025$0.5217$0.5531$0.4958 $0.5492$4.69M$511.30M+5.27%
12/15/2025$0.5468$0.5680$0.4992 $0.5217$4.41M$485.70M-4.59%
12/14/2025$0.5910$0.5932$0.5375 $0.5468$3.15M$509.07M-7.48%
12/13/2025$0.5804$0.6073$0.5770 $0.5910$1.74M$550.22M+1.83%
12/12/2025$0.6254$0.6358$0.5729 $0.5804$3.73M$540.35M-7.20%
12/11/2025$0.6303$0.6409$0.5783 $0.6254$4.73M$582.24M-0.78%
12/10/2025$0.6524$0.7041$0.6269 $0.6303$5.02M$586.80M-3.39%
12/09/2025$0.6528$0.7146$0.6259 $0.6524$6.60M$607.38M-0.06%
12/08/2025$0.6446$0.7068$0.6418 $0.6528$4.11M$607.75M+1.27%
12/07/2025$0.6338$0.6841$0.6009 $0.6446$5.70M$600.12M+1.70%
12/06/2025$0.6504$0.6536$0.6231 $0.6338$4.16M$590.06M-2.55%
12/05/2025$0.6769$0.7160$0.6412 $0.6504$5.18M$605.52M-3.91%
12/04/2025$0.7228$0.7427$0.6702 $0.6769$5.05M$630.19M-6.35%
12/03/2025$0.6992$0.7379$0.6866 $0.7228$4.64M$672.92M+3.38%
12/02/2025$0.6137$0.7444$0.6057 $0.6992$6.68M$650.95M+13.93%
12/01/2025$0.6716$0.6764$0.5817 $0.6137$7.01M$571.35M-8.62%
11/30/2025$0.6658$0.7260$0.6608 $0.6716$3.46M$625.25M+0.87%
11/29/2025$0.6934$0.7001$0.6571 $0.6658$2.20M$619.86M-3.98%
11/28/2025$0.7080$0.7499$0.6824 $0.6934$5.07M$645.55M-2.06%
11/27/2025$0.7175$0.7513$0.7002 $0.7080$7.37M$659.14M-1.32%
11/26/2025$0.6152$0.7306$0.6131 $0.7175$15.41M$667.99M+16.63%
11/25/2025$0.5777$0.6334$0.5334 $0.6152$9.86M$572.75M+6.49%
11/24/2025$0.5046$0.5820$0.4901 $0.5777$7.67M$537.83M+14.49%
11/23/2025$0.4608$0.5260$0.4520 $0.5046$5.98M$469.78M+9.51%
11/22/2025$0.4636$0.4706$0.4346 $0.4608$2.35M$429.00M-0.60%
11/21/2025$0.5001$0.5119$0.4360 $0.4636$7.72M$431.61M-7.30%
11/20/2025$0.5823$0.5913$0.4937 $0.5001$8.23M$465.59M-14.12%
11/19/2025$0.5429$0.5842$0.4739 $0.5823$11.05M$542.12M+7.26%
11/18/2025$0.4614$0.5589$0.4504 $0.5429$9.09M$505.44M+17.66%
11/17/2025$0.4896$0.5156$0.4478 $0.4614$6.83M$429.56M-5.76%
11/16/2025$0.5138$0.5374$0.4654 $0.4896$5.19M$455.81M-4.71%
11/15/2025$0.5139$0.5453$0.5097 $0.5138$4.64M$478.34M-0.02%
11/14/2025$0.6143$0.6176$0.5047 $0.5139$11.40M$478.44M-16.34%
11/13/2025$0.6462$0.6723$0.5835 $0.6143$7.11M$571.91M-4.94%
11/12/2025$0.6627$0.7133$0.6238 $0.6462$5.10M$601.61M-2.49%
11/11/2025$0.7236$0.7558$0.6517 $0.6627$5.93M$616.97M-8.42%
11/10/2025$0.7120$0.7526$0.7012 $0.7236$6.18M$673.67M+1.63%

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

All sections