CoinXview PortfolioApp
EN
Coin: 1,235Exchanges: 22Market cap: $2.55T −1.70%Vol 24h: $21.41BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.08 gweiFear & Greed: 27/100

Stable (STABLE) price history

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

Monthly returns STABLE

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026+61%+40%-4.7%+11%+14%+2.1%-12%-17%-1.4%-4.6%-2.2%—+85%

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$0.02571$0.02657$0.02513 $0.02637$763.43K—+2.57%
11/07/2026$0.02581$0.02615$0.02467 $0.02570$712.94K—-0.41%
11/07/2026$0.02487$0.02707$0.02463 $0.02577$446.95K$453.62M+3.64%
11/06/2026$0.02519$0.02685$0.02450 $0.02581$435.66K—+2.43%
11/06/2026$0.02658$0.02662$0.02476 $0.02487$135.56K$437.68M-6.42%
11/05/2026$0.02725$0.02758$0.02520 $0.02520$826.59K—-7.52%
11/05/2026$0.02714$0.02956$0.02623 $0.02658$197.97K$467.72M-2.09%
11/04/2026$0.02897$0.02953$0.02632 $0.02725$844.64K—-5.93%
11/04/2026$0.02737$0.02997$0.02687 $0.02713$1.69M$477.49M-0.88%
11/03/2026$0.02697$0.02968$0.02692 $0.02897$1.18M—+7.44%
11/03/2026$0.02678$0.02751$0.02602 $0.02737$228.37K$481.71M+2.20%
11/02/2026$0.02618$0.02740$0.02599 $0.02696$1.11M—+3.00%
11/02/2026$0.02677$0.02785$0.02656 $0.02678$361.93K$471.33M+0.04%
11/01/2026$0.02454$0.02722$0.02273 $0.02618$1.31M—+6.69%
11/01/2026$0.02636$0.02698$0.02613 $0.02677$295.08K$471.15M+1.56%
10/31/2026$0.02448$0.02460$0.02446 $0.02454$582.48K—+0.23%
10/31/2026$0.02638$0.02677$0.02606 $0.02636$140.80K$463.94M-0.08%
10/30/2026$0.02450$0.02459$0.02442 $0.02450$282.09K—+0.00%
10/30/2026$0.02571$0.02668$0.02416 $0.02638$611.78K$464.29M+2.61%
10/29/2026$0.02696$0.02718$0.02279 $0.02451$2.18M—-9.09%
10/29/2026$0.02727$0.02774$0.02566 $0.02571$479.89K$452.50M-5.72%
10/28/2026$0.02697$0.02723$0.02682 $0.02696$1.22M—-0.06%
10/28/2026$0.02734$0.02762$0.02679 $0.02727$540.47K$479.95M-0.26%
10/27/2026$0.02792$0.02792$0.02670 $0.02697$1.50M—-3.39%
10/27/2026$0.02642$0.02826$0.02616 $0.02734$1.15M$481.18M+3.48%
10/26/2026$0.02590$0.02810$0.02575 $0.02793$372.91K—+7.82%
10/26/2026$0.02665$0.02719$0.02600 $0.02642$317.87K$464.99M-0.86%
10/25/2026$0.02663$0.02686$0.02509 $0.02590$788.22K—-2.72%
10/25/2026$0.02708$0.02743$0.02631 $0.02665$328.50K$469.04M-1.59%
10/24/2026$0.02703$0.02731$0.02623 $0.02663$114.16K—-1.51%
10/24/2026$0.02644$0.02885$0.02567 $0.02708$911.26K$476.61M+2.42%
10/23/2026$0.02547$0.02822$0.02514 $0.02703$266.16K—+6.12%
10/23/2026$0.02592$0.02694$0.02547 $0.02644$534.13K$465.34M+2.01%
10/22/2026$0.02501$0.02584$0.02454 $0.02547$239.83K—+1.86%
10/22/2026$0.02625$0.02627$0.02523 $0.02592$685.29K$456.19M-1.26%
10/21/2026$0.02681$0.02681$0.02449 $0.02503$529.74K—-6.63%
10/21/2026$0.02636$0.02764$0.02619 $0.02625$298.14K$462.00M-0.42%
10/20/2026$0.02489$0.02754$0.02488 $0.02681$1.61M—+7.74%
10/20/2026$0.02546$0.02692$0.02498 $0.02636$791.98K$463.94M+3.53%
10/19/2026$0.02386$0.02578$0.02344 $0.02489$447.64K—+4.33%
10/19/2026$0.02413$0.02567$0.02365 $0.02546$1.17M$448.10M+5.51%
10/18/2026$0.02417$0.02451$0.02319 $0.02386$570.27K—-1.28%
10/18/2026$0.02563$0.02568$0.02371 $0.02413$403.87K$424.69M-5.85%
10/17/2026$0.02483$0.02537$0.02402 $0.02417$231.40K—-2.65%
10/17/2026$0.02638$0.02640$0.02484 $0.02563$533.21K$451.09M-2.84%
10/16/2026$0.02736$0.02760$0.02599 $0.02638$407.73K$464.29M-3.58%
10/15/2026$0.02683$0.02743$0.02573 $0.02736$611.45K$481.54M+1.98%
10/14/2026$0.02673$0.02738$0.02633 $0.02683$237.17K$472.21M+0.37%
10/13/2026$0.02686$0.02709$0.02597 $0.02673$377.21K$470.45M-0.48%
10/12/2026$0.02726$0.02770$0.02660 $0.02686$295.34K$472.74M-1.47%
10/11/2026$0.02738$0.02769$0.02701 $0.02726$204.42K$479.78M-0.44%
10/10/2026$0.02590$0.02856$0.02584 $0.02738$833.70K$481.89M+5.71%
10/09/2026$0.02605$0.02738$0.02486 $0.02590$992.41K$455.84M-0.58%
10/08/2026$0.02673$0.02677$0.02478 $0.02605$780.23K$458.48M-2.54%
10/07/2026$0.02792$0.02839$0.02665 $0.02673$401.58K$470.45M-4.26%
10/06/2026$0.02737$0.02848$0.02736 $0.02792$549.01K$491.39M+2.01%
10/05/2026$0.02662$0.02752$0.02649 $0.02737$299.46K$481.71M+2.82%
10/04/2026$0.02686$0.02686$0.02648 $0.02662$60.55K$468.51M-0.89%
10/03/2026$0.02794$0.02796$0.02627 $0.02686$227.29K$472.74M-3.87%
10/02/2026$0.02836$0.02891$0.02714 $0.02794$277.00K$491.74M-1.48%
10/01/2026$0.02764$0.02886$0.02763 $0.02836$265.45K—+2.60%
09/30/2026$0.02865$0.02921$0.02740 $0.02764$256.77K—-3.53%
09/29/2026$0.02911$0.02974$0.02732 $0.02865$579.16K—-1.58%
09/28/2026$0.02748$0.02931$0.02665 $0.02911$475.42K—+5.93%
09/27/2026$0.02751$0.02789$0.02698 $0.02748$208.70K—-0.11%
09/26/2026$0.02637$0.02755$0.02614 $0.02751$190.28K—+4.32%
09/25/2026$0.02657$0.02664$0.02614 $0.02637$156.27K—-0.75%
09/24/2026$0.02665$0.02748$0.02565 $0.02657$975.75K—-0.30%
09/23/2026$0.02467$0.02665$0.02443 $0.02665$720.23K—+8.03%
09/22/2026$0.02520$0.02525$0.02411 $0.02467$419.13K—-2.10%
09/21/2026$0.02445$0.02658$0.02445 $0.02520$545.35K—+3.07%
09/20/2026$0.02483$0.02513$0.02309 $0.02445$768.41K—-1.53%
09/19/2026$0.02499$0.02584$0.02388 $0.02483$817.12K—-0.64%
09/18/2026$0.02360$0.02583$0.02358 $0.02499$814.96K—+5.89%
09/17/2026$0.02424$0.02447$0.02296 $0.02360$824.07K—-2.64%
09/16/2026$0.02703$0.02754$0.02386 $0.02424$395.19K—-10.32%
09/15/2026$0.02822$0.02824$0.02701 $0.02703$125.31K—-4.22%
09/14/2026$0.02774$0.02948$0.02770 $0.02822$521.05K—+1.73%
09/13/2026$0.02781$0.02852$0.02758 $0.02774$239.09K—-0.25%
09/12/2026$0.02730$0.02844$0.02704 $0.02781$375.68K—+1.87%
09/11/2026$0.02954$0.03024$0.02648 $0.02730$768.08K—-7.58%
09/10/2026$0.02896$0.03054$0.02844 $0.02954$663.00K—+2.00%
09/09/2026$0.02881$0.02934$0.02801 $0.02896$212.64K—+0.52%
09/08/2026$0.02930$0.02944$0.02842 $0.02881$228.49K—-1.67%
09/07/2026$0.02827$0.02960$0.02788 $0.02930$431.23K—+3.64%
09/06/2026$0.02853$0.02861$0.02779 $0.02827$160.17K—-0.91%
09/05/2026$0.02884$0.02931$0.02850 $0.02853$128.43K—-1.07%
09/04/2026$0.02871$0.02981$0.02832 $0.02884$357.14K—+0.45%
09/03/2026$0.02854$0.02899$0.02800 $0.02871$235.76K—+0.60%
09/02/2026$0.02844$0.02919$0.02766 $0.02854$340.56K—+0.35%
09/01/2026$0.02803$0.02972$0.02771 $0.02844$1.69M—+1.46%
08/31/2026$0.02621$0.02833$0.02618 $0.02803$1.53M—+6.94%
08/30/2026$0.02640$0.02738$0.02590 $0.02621$377.93K—-0.72%
08/29/2026$0.02652$0.02766$0.02581 $0.02640$967.91K—-0.45%
08/28/2026$0.02740$0.02807$0.02495 $0.02652$1.28M—-3.21%
08/27/2026$0.02659$0.02880$0.02596 $0.02740$898.45K—+3.05%
08/26/2026$0.02881$0.02906$0.02603 $0.02659$2.91M—-7.71%
08/25/2026$0.02930$0.03067$0.02801 $0.02881$799.60K—-1.67%
08/24/2026$0.03049$0.03050$0.02823 $0.02930$881.36K—-3.90%
08/23/2026$0.03127$0.03222$0.03022 $0.03049$396.74K—-2.49%
08/22/2026$0.03274$0.03419$0.03076 $0.03127$499.48K—-4.49%
08/21/2026$0.03111$0.03362$0.03077 $0.03274$1.06M—+5.24%
08/20/2026$0.02951$0.03341$0.02750 $0.03111$1.20M—+5.42%
08/19/2026$0.03097$0.03147$0.02806 $0.02951$702.99K—-4.71%
08/18/2026$0.03049$0.03204$0.03009 $0.03097$213.32K—+1.57%
08/17/2026$0.02984$0.03149$0.02904 $0.03049$374.36K—+2.18%
08/16/2026$0.03119$0.03395$0.02939 $0.02984$548.11K—-4.33%
08/15/2026$0.03117$0.03203$0.03074 $0.03119$264.59K—+0.06%
08/14/2026$0.03222$0.03242$0.03103 $0.03117$377.31K—-3.26%
08/13/2026$0.03346$0.03401$0.03212 $0.03222$204.89K—-3.71%
08/12/2026$0.03191$0.03391$0.03183 $0.03346$185.96K—+4.86%
08/11/2026$0.03244$0.03257$0.03144 $0.03191$84.41K—-1.63%
08/10/2026$0.03252$0.03264$0.03201 $0.03244$54.43K—-0.25%
08/09/2026$0.03311$0.03365$0.03239 $0.03252$166.20K—-1.78%
08/08/2026$0.03222$0.03328$0.03222 $0.03311$235.86K—+2.76%
08/07/2026$0.03294$0.03325$0.03201 $0.03222$141.40K—-2.19%
08/06/2026$0.03279$0.03337$0.03248 $0.03294$78.29K—+0.46%
08/05/2026$0.03178$0.03302$0.03178 $0.03279$128.26K—+3.18%
08/04/2026$0.03169$0.03211$0.03120 $0.03178$132.18K—+0.28%
08/03/2026$0.03247$0.03279$0.03051 $0.03169$187.86K—-2.40%
08/02/2026$0.03329$0.03359$0.03055 $0.03247$502.07K—-2.46%
08/01/2026$0.03392$0.03489$0.03305 $0.03329$164.66K—-1.86%
07/31/2026$0.03418$0.03464$0.03379 $0.03392$111.94K—-0.76%
07/30/2026$0.03555$0.03571$0.03392 $0.03418$364.45K—-3.85%
07/29/2026$0.03639$0.03651$0.03536 $0.03555$792.62K—-2.31%
07/28/2026$0.03694$0.03760$0.03609 $0.03639$759.98K—-1.49%
07/27/2026$0.03870$0.03967$0.03603 $0.03694$355.51K—-4.55%
07/26/2026$0.03963$0.04015$0.03829 $0.03870$98.28K—-2.35%
07/25/2026$0.03844$0.04054$0.03776 $0.03963$123.94K—+3.10%
07/24/2026$0.03827$0.03918$0.03724 $0.03844$192.10K—+0.44%
07/23/2026$0.03646$0.04191$0.03646 $0.03827$854.43K—+4.96%
07/22/2026$0.03658$0.03660$0.03557 $0.03646$148.09K—-0.33%
07/21/2026$0.03619$0.03906$0.03606 $0.03658$298.90K—+1.08%
07/20/2026$0.03583$0.03628$0.03522 $0.03619$36.50K—+1.00%
07/19/2026$0.03566$0.03640$0.03529 $0.03583$70.79K—+0.48%
07/18/2026$0.03593$0.03604$0.03526 $0.03566$59.37K—-0.75%
07/17/2026$0.03890$0.03990$0.03291 $0.03593$1.23M—-7.63%
07/16/2026$0.03703$0.03998$0.03678 $0.03890$478.25K—+5.05%
07/15/2026$0.03756$0.03808$0.03660 $0.03703$310.34K—-1.41%
07/14/2026$0.03721$0.03769$0.03636 $0.03756$178.69K—+0.94%
07/13/2026$0.03683$0.03776$0.03615 $0.03721$471.05K—+1.03%
07/12/2026$0.03551$0.03760$0.03539 $0.03683$248.51K—+3.72%
07/11/2026$0.03519$0.03588$0.03507 $0.03551$45.44K—+0.91%
07/10/2026$0.03554$0.03577$0.03499 $0.03519$68.05K—-0.98%
07/09/2026$0.03524$0.03606$0.03496 $0.03554$253.03K—+0.85%
07/08/2026$0.03512$0.03601$0.03422 $0.03524$874.62K—+0.34%
07/07/2026$0.03418$0.03604$0.03374 $0.03512$791.86K—+2.75%
07/06/2026$0.03459$0.03530$0.03323 $0.03418$397.00K—-1.19%
07/05/2026$0.03399$0.03546$0.03332 $0.03459$188.71K—+1.77%
07/04/2026$0.03529$0.03548$0.03344 $0.03399$144.14K—-3.68%
07/03/2026$0.03497$0.03593$0.03435 $0.03529$253.16K—+0.92%
07/02/2026$0.03466$0.03558$0.03391 $0.03497$384.76K—+0.89%
07/01/2026$0.03870$0.03901$0.03233 $0.03466$1.71M—-10.44%
06/30/2026$0.03822$0.03968$0.03744 $0.03870$544.21K—+1.26%
06/29/2026$0.03536$0.03880$0.03493 $0.03822$254.20K—+8.09%
06/28/2026$0.03774$0.03833$0.03464 $0.03536$359.05K—-6.31%
06/27/2026$0.03734$0.03926$0.03683 $0.03774$420.88K—+1.07%
06/26/2026$0.03651$0.03756$0.03520 $0.03734$282.75K—+2.27%
06/25/2026$0.03513$0.03800$0.03478 $0.03651$457.35K—+3.93%
06/24/2026$0.03423$0.03575$0.03361 $0.03513$330.71K—+2.63%
06/23/2026$0.03582$0.03690$0.03393 $0.03423$218.12K—-4.44%
06/22/2026$0.03397$0.03641$0.03389 $0.03582$192.19K—+5.45%
06/21/2026$0.03432$0.03586$0.03376 $0.03397$182.96K—-1.02%
06/20/2026$0.03329$0.03454$0.03221 $0.03432$292.41K—+3.09%
06/19/2026$0.03351$0.03422$0.03320 $0.03329$125.20K—-0.66%
06/18/2026$0.03416$0.03434$0.03316 $0.03351$155.94K—-1.90%
06/17/2026$0.03563$0.03564$0.03281 $0.03416$298.05K—-4.13%
06/16/2026$0.03591$0.03665$0.03553 $0.03563$174.65K—-0.78%
06/15/2026$0.03555$0.03661$0.03465 $0.03591$303.49K—+1.01%
06/14/2026$0.03648$0.03750$0.03449 $0.03555$521.05K—-2.55%
06/13/2026$0.03548$0.03744$0.03541 $0.03648$443.34K—+2.82%
06/12/2026$0.03372$0.03619$0.03349 $0.03548$719.92K—+5.22%
06/11/2026$0.03348$0.03443$0.03340 $0.03372$118.93K—+0.72%
06/10/2026$0.03448$0.03579$0.03329 $0.03348$306.82K—-2.90%
06/09/2026$0.03309$0.03596$0.03058 $0.03448$1.13M—+4.20%
06/08/2026$0.03392$0.03555$0.03258 $0.03309$237.49K—-2.45%
06/07/2026$0.03400$0.03490$0.03307 $0.03392$156.22K—-0.24%
06/06/2026$0.03151$0.03400$0.03055 $0.03400$593.81K—+7.90%
06/05/2026$0.03802$0.03818$0.03100 $0.03151$1.37M—-17.12%
06/04/2026$0.03799$0.03987$0.03633 $0.03802$605.68K—+0.08%
06/03/2026$0.03552$0.03987$0.03547 $0.03799$663.12K—+6.95%
06/02/2026$0.03901$0.03948$0.03451 $0.03552$806.18K—-8.95%
06/01/2026$0.03792$0.04084$0.03786 $0.03901$498.15K—+2.87%
05/31/2026$0.03698$0.03993$0.03648 $0.03792$290.64K—+2.54%
05/30/2026$0.03879$0.03921$0.03593 $0.03698$351.28K—-4.67%
05/29/2026$0.03734$0.04044$0.03730 $0.03879$413.30K—+3.88%
05/28/2026$0.03863$0.03915$0.03720 $0.03734$237.58K—-3.34%
05/27/2026$0.03697$0.03889$0.03631 $0.03863$191.88K—+4.49%
05/26/2026$0.03785$0.03804$0.03580 $0.03697$302.26K—-2.32%
05/25/2026$0.03608$0.03991$0.03566 $0.03785$1.97M—+4.91%
05/24/2026$0.03328$0.03672$0.03324 $0.03608$942.28K—+8.41%
05/23/2026$0.03386$0.03533$0.03307 $0.03328$442.50K—-1.71%
05/22/2026$0.03399$0.03573$0.03045 $0.03386$2.13M—-0.38%
05/21/2026$0.03394$0.03548$0.03393 $0.03399$418.92K—+0.15%
05/20/2026$0.03484$0.03565$0.03378 $0.03394$704.66K—-2.58%
05/19/2026$0.03485$0.03710$0.03463 $0.03484$672.68K—-0.03%
05/18/2026$0.03517$0.03846$0.03469 $0.03485$1.45M—-0.91%
05/17/2026$0.03588$0.03703$0.03436 $0.03517$1.02M—-1.98%
05/16/2026$0.03521$0.03762$0.03043 $0.03588$3.76M—+1.90%
05/15/2026$0.04091$0.04128$0.03502 $0.03521$1.56M—-13.93%
05/14/2026$0.04016$0.04357$0.03495 $0.04091$6.83M—+1.87%
05/13/2026$0.04059$0.04096$0.03697 $0.04016$1.33M—-1.06%
05/12/2026$0.03434$0.04097$0.03419 $0.04059$3.49M—+18.20%
05/11/2026$0.03437$0.03515$0.03380 $0.03434$309.89K—-0.09%
05/10/2026$0.03394$0.03478$0.03380 $0.03437$110.67K—+1.27%
05/09/2026$0.03276$0.03561$0.03276 $0.03394$455.66K—+3.60%
05/08/2026$0.03269$0.03311$0.03217 $0.03276$154.99K—+0.21%
05/07/2026$0.03349$0.03362$0.03218 $0.03269$304.11K—-2.39%
05/06/2026$0.03366$0.03476$0.03337 $0.03349$141.48K—-0.51%
05/05/2026$0.03365$0.03486$0.03353 $0.03366$449.53K—+0.03%
05/04/2026$0.03293$0.03473$0.03257 $0.03365$505.64K—+2.19%
05/03/2026$0.03338$0.03354$0.03283 $0.03293$79.05K—-1.35%
05/02/2026$0.03347$0.03504$0.03268 $0.03338$338.64K—-0.27%
05/01/2026$0.03319$0.03416$0.03259 $0.03347$312.97K—+0.84%
04/30/2026$0.03274$0.03343$0.03183 $0.03319$424.11K—+1.37%
04/29/2026$0.03665$0.03750$0.03221 $0.03274$809.05K—-10.67%
04/28/2026$0.03602$0.03706$0.03423 $0.03665$1.00M—+1.75%
04/27/2026$0.03345$0.03677$0.03307 $0.03602$2.41M—+7.68%
04/26/2026$0.03348$0.03470$0.03250 $0.03345$1.36M—-0.09%
04/25/2026$0.03264$0.03441$0.03117 $0.03348$992.18K—+2.57%
04/24/2026$0.03772$0.04247$0.03101 $0.03264$6.85M—-13.47%
04/23/2026$0.02617$0.03947$0.02593 $0.03772$5.10M—+44.13%
04/22/2026$0.02642$0.02702$0.02568 $0.02617$325.34K—-0.95%
04/21/2026$0.02564$0.02742$0.02552 $0.02642$716.64K—+3.04%
04/20/2026$0.02563$0.02588$0.02495 $0.02564$186.25K—+0.04%
04/19/2026$0.02633$0.02633$0.02550 $0.02563$189.28K—-2.66%
04/18/2026$0.02583$0.02679$0.02559 $0.02633$171.61K—+1.94%
04/17/2026$0.02613$0.02720$0.02567 $0.02583$761.59K—-1.15%
04/16/2026$0.02632$0.02699$0.02578 $0.02613$524.65K—-0.72%
04/15/2026$0.02603$0.02704$0.02576 $0.02632$439.67K—+1.11%
04/14/2026$0.02667$0.02783$0.02552 $0.02603$2.14M—-2.40%
04/13/2026$0.02510$0.03118$0.02501 $0.02667$5.76M—+6.25%
04/12/2026$0.02639$0.02677$0.02501 $0.02510$257.30K—-4.89%
04/11/2026$0.02660$0.02691$0.02590 $0.02639$179.47K—-0.79%
04/10/2026$0.02536$0.02757$0.02530 $0.02660$293.54K—+4.89%
04/09/2026$0.02612$0.02625$0.02499 $0.02536$434.08K—-2.91%
04/08/2026$0.02655$0.02717$0.02601 $0.02612$284.20K—-1.62%
04/07/2026$0.02516$0.02717$0.02514 $0.02655$619.36K—+5.52%
04/06/2026$0.02696$0.02728$0.02505 $0.02516$495.32K—-6.68%
04/05/2026$0.02726$0.02848$0.02633 $0.02696$392.38K—-1.10%
04/04/2026$0.02717$0.02812$0.02659 $0.02726$603.25K—+0.33%
04/03/2026$0.02911$0.02914$0.02702 $0.02717$1.18M—-6.66%
04/02/2026$0.02826$0.04380$0.02629 $0.02911$16.31M—+3.01%
04/01/2026$0.03001$0.03103$0.02624 $0.02826$4.28M—-5.83%
03/31/2026$0.02410$0.03123$0.02155 $0.03001$3.34M—+24.52%
03/30/2026$0.02456$0.02526$0.02398 $0.02410$113.87K—-1.87%
03/29/2026$0.02577$0.02584$0.02372 $0.02456$325.79K—-4.70%
03/28/2026$0.02634$0.02646$0.02569 $0.02577$63.62K—-2.16%
03/27/2026$0.02611$0.02810$0.02478 $0.02634$914.71K—+0.88%
03/26/2026$0.02665$0.02740$0.02509 $0.02611$588.85K—-2.03%
03/25/2026$0.02600$0.02764$0.02578 $0.02665$1.23M—+2.50%
03/24/2026$0.02641$0.02810$0.02444 $0.02600$2.08M—-1.55%
03/23/2026$0.02540$0.02800$0.02392 $0.02641$2.62M—+3.98%
03/22/2026$0.02562$0.02615$0.02538 $0.02540$264.36K—-0.86%
03/21/2026$0.02571$0.02643$0.02539 $0.02562$647.33K—-0.35%
03/20/2026$0.02742$0.02781$0.02462 $0.02571$728.04K—-6.24%
03/19/2026$0.02710$0.02807$0.02663 $0.02742$788.39K—+1.18%
03/18/2026$0.02740$0.02779$0.02620 $0.02710$367.92K—-1.09%
03/17/2026$0.02792$0.02872$0.02696 $0.02740$548.95K—-1.86%
03/16/2026$0.02822$0.02892$0.02617 $0.02792$1.62M—-1.06%
03/15/2026$0.02893$0.02955$0.02749 $0.02822$950.45K—-2.45%
03/14/2026$0.02968$0.03034$0.02853 $0.02893$1.23M—-2.53%
03/13/2026$0.02874$0.03157$0.02847 $0.02968$2.34M—+3.27%
03/12/2026$0.02806$0.02954$0.02770 $0.02874$1.86M—+2.42%
03/11/2026$0.02816$0.02991$0.02715 $0.02806$1.45M—-0.36%
03/10/2026$0.02790$0.02996$0.02786 $0.02816$1.72M—+0.93%
03/09/2026$0.02648$0.03027$0.02516 $0.02790$7.13M—+5.36%
03/08/2026$0.02777$0.03080$0.02612 $0.02648$3.35M—-4.65%
03/07/2026$0.02823$0.02968$0.02771 $0.02777$659.11K—-1.63%
03/06/2026$0.02737$0.02891$0.02670 $0.02823$964.52K—+3.14%
03/05/2026$0.02815$0.02924$0.02690 $0.02737$796.89K—-2.77%
03/04/2026$0.02934$0.03136$0.02808 $0.02815$896.59K—-4.06%
03/03/2026$0.03162$0.03162$0.02905 $0.02934$1.09M—-7.21%
03/02/2026$0.03212$0.03365$0.03100 $0.03162$977.04K—-1.56%
03/01/2026$0.03149$0.03478$0.03141 $0.03212$1.49M—+2.00%
02/28/2026$0.03242$0.03348$0.03003 $0.03149$2.44M—-2.87%
02/27/2026$0.03665$0.03919$0.03120 $0.03242$4.91M—-11.54%
02/26/2026$0.03155$0.03686$0.03135 $0.03665$4.20M—+16.16%
02/25/2026$0.02936$0.03236$0.02831 $0.03155$1.91M—+7.46%
02/24/2026$0.02867$0.02978$0.02811 $0.02936$969.30K—+2.41%
02/23/2026$0.02970$0.02984$0.02744 $0.02867$1.51M—-3.47%
02/22/2026$0.02834$0.03004$0.02792 $0.02970$865.34K—+4.80%
02/21/2026$0.02978$0.03074$0.02827 $0.02834$510.26K—-4.84%
02/20/2026$0.02899$0.03173$0.02858 $0.02978$1.34M—+2.73%
02/19/2026$0.02803$0.03053$0.02646 $0.02899$1.50M—+3.42%
02/18/2026$0.02897$0.03216$0.02744 $0.02803$3.88M—-3.24%
02/17/2026$0.02978$0.03385$0.02318 $0.02897$9.53M—-2.72%
02/16/2026$0.02540$0.03067$0.02500 $0.02978$5.04M—+17.24%
02/15/2026$0.02305$0.02706$0.02270 $0.02540$2.88M—+10.20%
02/14/2026$0.02349$0.02456$0.02292 $0.02305$877.60K—-1.87%
02/13/2026$0.02329$0.02534$0.02264 $0.02349$3.81M—+0.86%
02/12/2026$0.02263$0.02400$0.02204 $0.02329$2.21M—+2.92%
02/11/2026$0.02335$0.02398$0.01961 $0.02263$3.64M—-3.08%
02/10/2026$0.02021$0.02446$0.02010 $0.02335$5.54M—+15.54%
02/09/2026$0.01866$0.02062$0.01766 $0.02021$1.70M—+8.31%
02/08/2026$0.01710$0.01917$0.01652 $0.01866$1.74M—+9.12%
02/07/2026$0.01832$0.01862$0.01551 $0.01710$847.22K—-6.66%
02/06/2026$0.01990$0.02027$0.01702 $0.01832$1.73M—-7.94%
02/05/2026$0.02575$0.02603$0.01988 $0.01990$1.96M—-22.72%
02/04/2026$0.02664$0.02813$0.02539 $0.02575$1.88M—-3.34%
02/03/2026$0.03026$0.03094$0.02592 $0.02664$6.36M—-11.96%
02/02/2026$0.02556$0.03146$0.02509 $0.03026$8.94M—+18.39%
02/01/2026$0.02247$0.02572$0.02226 $0.02556$2.58M—+13.75%
01/31/2026$0.02493$0.02606$0.02219 $0.02247$2.57M—-9.87%
01/30/2026$0.02586$0.02720$0.02267 $0.02493$3.61M—-3.60%
01/29/2026$0.02571$0.03270$0.02429 $0.02586$18.76M—+0.58%
01/28/2026$0.02256$0.02581$0.02135 $0.02571$4.44M—+13.96%
01/27/2026$0.02043$0.02278$0.02033 $0.02256$2.13M—+10.43%
01/26/2026$0.02048$0.02150$0.01984 $0.02043$1.82M—-0.24%
01/25/2026$0.02040$0.02069$0.01919 $0.02048$2.16M—+0.39%
01/24/2026$0.01896$0.02105$0.01896 $0.02040$1.79M—+7.59%
01/23/2026$0.01920$0.01978$0.01850 $0.01896$1.71M—-1.25%
01/22/2026$0.01822$0.01992$0.01754 $0.01920$3.39M—+5.38%
01/21/2026$0.01737$0.01952$0.01722 $0.01822$3.45M—+4.89%
01/20/2026$0.01683$0.01746$0.01609 $0.01737$1.52M—+3.21%
01/19/2026$0.01658$0.01725$0.01571 $0.01683$1.65M—+1.51%
01/18/2026$0.01677$0.01698$0.01584 $0.01658$1.65M—-1.13%
01/17/2026$0.01710$0.01813$0.01611 $0.01677$3.50M—-1.93%
01/16/2026$0.01457$0.01787$0.01453 $0.01710$7.19M—+17.36%
01/15/2026$0.01601$0.01622$0.01392 $0.01457$2.37M—-8.99%
01/14/2026$0.01552$0.01618$0.01506 $0.01601$1.87M—+3.16%
01/13/2026$0.01435$0.01560$0.01413 $0.01552$1.88M—+8.15%
01/12/2026$0.01459$0.01569$0.01392 $0.01435$2.19M—-1.64%
01/11/2026$0.01448$0.01529$0.01430 $0.01459$1.99M—+0.76%
01/10/2026$0.01448$0.01512$0.01407 $0.01448$1.58M—+0.00%
01/09/2026$0.01472$0.01600$0.01424 $0.01448$1.85M—-1.63%
01/08/2026$0.01408$0.01512$0.01375 $0.01472$1.87M—+4.55%
01/07/2026$0.01550$0.01558$0.01403 $0.01408$1.61M—-9.16%
01/06/2026$0.01550$0.01631$0.01486 $0.01550$1.75M—+0.00%
01/05/2026$0.01693$0.01736$0.01502 $0.01550$2.53M—-8.45%
01/04/2026$0.01695$0.01707$0.01614 $0.01693$2.19M—-0.12%
01/03/2026$0.01747$0.01909$0.01641 $0.01695$4.95M—-2.98%
01/02/2026$0.01470$0.01757$0.01409 $0.01747$3.94M—+18.84%
01/01/2026$0.01395$0.01551$0.01364 $0.01470$6.50M—+5.38%
12/31/2025$0.01380$0.01484$0.01319 $0.01395$2.53M—+1.09%
12/30/2025$0.01348$0.01403$0.01268 $0.01380$1.96M—+2.37%
12/29/2025$0.01320$0.01424$0.01284 $0.01348$2.31M—+2.12%
12/28/2025$0.01404$0.01426$0.01230 $0.01320$2.00M—-5.98%
12/27/2025$0.01227$0.01510$0.01208 $0.01404$6.05M—+14.43%
12/26/2025$0.01082$0.01317$0.01064 $0.01227$4.01M—+13.40%
12/25/2025$0.009730$0.01197$0.009290 $0.01082$5.34M—+11.20%
12/24/2025$0.009480$0.01020$0.009150 $0.009730$3.45M—+2.64%
12/23/2025$0.01027$0.01037$0.009130 $0.009480$6.26M—-7.69%
12/22/2025$0.01120$0.01161$0.01004 $0.01027$5.93M—-8.30%
12/21/2025$0.01276$0.01289$0.01117 $0.01120$55.18M—-12.23%
12/20/2025$0.01247$0.01362$0.01174 $0.01276$18.53M—+2.33%
12/19/2025$0.01117$0.01348$0.01046 $0.01247$12.36M—+11.64%
12/18/2025$0.01137$0.01236$0.01031 $0.01117$12.31M—-1.76%
12/17/2025$0.01443$0.01447$0.01120 $0.01137$51.78M—-21.21%
12/16/2025$0.01509$0.01532$0.01421 $0.01443$68.63M—-4.37%
12/15/2025$0.01476$0.01612$0.01417 $0.01509$22.73M—+2.24%
12/14/2025$0.01540$0.01627$0.01408 $0.01476$19.95M—-4.16%
12/13/2025$0.01575$0.01666$0.01470 $0.01540$21.43M—-2.22%
12/12/2025$0.01477$0.01578$0.01336 $0.01575$24.78M—+6.64%
12/11/2025$0.01779$0.01900$0.01249 $0.01477$29.79M—-16.98%
12/10/2025$0.01783$0.02258$0.01621 $0.01779$38.47M—-0.22%
12/09/2025$0.02146$0.02250$0.01519 $0.01783$34.66M—-16.92%
12/08/2025$0.009000$0.02800$0.009000 $0.02146$30.88M—+138.44%

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

All sections