CoinXview PortfolioApp
EN
Coin: 1,235Exchanges: 22Market cap: $2.56T −0.03%Vol 24h: $18.01BDominance: BTC 58.8% ETH 10.2%ETH gas: 0.17 gweiFear & Greed: 27/100

Steem (STEEM) price history

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

Monthly returns STEEM

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026-14%+0.5%+3.4%-3.9%-5.2%-25%-7.7%+17%+51%-25%-5.1%—-29%
2025-26%-26%-16%+19%-10%-4.9%+4.4%-3.4%-9.9%-28%-9.1%-14%-76%
2024-17%+28%+26%-16%-3.5%-28%-6.1%-14%+15%-12%+64%+3.2%+9%
2023+32%+23%-9.3%+0.1%-15%-1.8%+5.7%-18%+14%+26%+14%+2.4%+77%
2022————-29%-19%+18%-11%-4.8%+7.7%-24%-19%-62%
Monthly average-6.3%+6.4%+1.1%-0.2%-13%-16%+2.8%-5.9%+13%-6.2%+11%-6.9%
Up years1/43/42/42/40/50/53/51/53/52/52/42/4

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
11/08/2026$0.04779$0.04779$0.04659 $0.04670$52.19K$26.24M-2.28%
11/07/2026$0.04811$0.04855$0.04743 $0.04775$90.55K$26.83M-0.75%
11/06/2026$0.04671$0.04871$0.04669 $0.04792$139.52K$26.93M+2.59%
11/05/2026$0.05025$0.05026$0.04590 $0.04667$284.43K$26.22M-7.12%
11/04/2026$0.04807$0.05081$0.04650 $0.05030$303.15K$28.26M+4.64%
11/03/2026$0.04731$0.04847$0.04641 $0.04803$286.92K$26.99M+1.52%
11/02/2026$0.05041$0.05082$0.04704 $0.04734$573.55K$26.60M-6.09%
11/01/2026$0.04919$0.05455$0.04917 $0.05042$1.62M$28.33M+2.50%
10/31/2026$0.04869$0.04978$0.04839 $0.04911$92.59K$27.47M+0.86%
10/30/2026$0.04767$0.04869$0.04634 $0.04853$223.70K$27.15M+1.80%
10/29/2026$0.04948$0.05007$0.04687 $0.04767$271.96K$26.67M-3.66%
10/28/2026$0.04873$0.04999$0.04771 $0.04959$229.97K$27.74M+1.76%
10/27/2026$0.05012$0.05047$0.04806 $0.04877$719.67K$27.28M-2.69%
10/26/2026$0.05109$0.05630$0.04698 $0.05013$2.14M$28.04M-1.88%
10/25/2026$0.04985$0.06919$0.04804 $0.05111$6.72M$28.59M+2.53%
10/24/2026$0.05183$0.05189$0.04801 $0.04987$222.26K$27.90M-3.78%
10/23/2026$0.05207$0.05306$0.05093 $0.05183$136.03K$28.99M-0.46%
10/22/2026$0.05529$0.05544$0.05172 $0.05212$209.75K$29.16M-5.73%
10/21/2026$0.05479$0.05587$0.05454 $0.05525$174.56K$30.91M+0.84%
10/20/2026$0.05278$0.05510$0.05218 $0.05482$179.45K$30.67M+3.87%
10/19/2026$0.05172$0.05302$0.05160 $0.05269$77.57K$29.47M+1.88%
10/18/2026$0.05322$0.05334$0.04996 $0.05172$60.45K$28.93M-2.82%
10/17/2026$0.05420$0.05427$0.05203 $0.05319$52.52K$29.75M-1.86%
10/16/2026$0.05432$0.05487$0.05322 $0.05418$90.79K$30.31M-0.26%
10/15/2026$0.05571$0.05585$0.05148 $0.05433$267.57K$30.39M-2.48%
10/14/2026$0.05765$0.05895$0.05532 $0.05568$74.08K$31.15M-3.42%
10/13/2026$0.05657$0.05833$0.05463 $0.05764$185.92K$32.24M+1.89%
10/12/2026$0.06135$0.06138$0.05633 $0.05654$187.23K$31.63M-7.84%
10/11/2026$0.06136$0.06163$0.06037 $0.06139$140.84K$34.34M+0.05%
10/10/2026$0.06135$0.06153$0.06058 $0.06142$139.31K$34.36M+0.11%
10/09/2026$0.06016$0.06147$0.05890 $0.06137$445.37K$34.33M+2.01%
10/08/2026$0.05928$0.06050$0.05714 $0.06012$491.44K$33.63M+1.42%
10/07/2026$0.06174$0.06186$0.05801 $0.05928$345.35K$33.16M-3.98%
10/06/2026$0.06312$0.06668$0.06111 $0.06177$924.44K$34.55M-2.14%
10/05/2026$0.06392$0.06422$0.06218 $0.06312$353.28K$35.31M-1.25%
10/04/2026$0.06382$0.06399$0.06249 $0.06397$221.68K$35.78M+0.24%
10/03/2026$0.06364$0.06707$0.06230 $0.06390$656.48K$35.75M+0.41%
10/02/2026$0.06388$0.06512$0.06230 $0.06368$347.21K$35.62M-0.31%
10/01/2026$0.06506$0.06507$0.06251 $0.06397$308.92K$35.75M-1.68%
09/30/2026$0.06400$0.06633$0.06320 $0.06510$497.18K$36.38M+1.72%
09/29/2026$0.06362$0.06575$0.06165 $0.06399$707.72K$35.75M+0.58%
09/28/2026$0.06758$0.06760$0.06175 $0.06365$571.83K$35.56M-5.82%
09/27/2026$0.06928$0.06928$0.06550 $0.06753$1.03M$37.72M-2.53%
09/26/2026$0.06476$0.07199$0.06476 $0.06934$1.54M$38.73M+7.07%
09/25/2026$0.06300$0.06696$0.06172 $0.06485$1.29M$36.21M+2.94%
09/24/2026$0.05777$0.07025$0.05757 $0.06295$3.73M$35.15M+8.97%
09/23/2026$0.05953$0.06216$0.05677 $0.05789$783.30K$32.32M-2.75%
09/22/2026$0.05795$0.05980$0.05700 $0.05952$451.00K—+2.71%
09/21/2026$0.05703$0.05811$0.05559 $0.05805$520.42K$32.40M+1.79%
09/20/2026$0.05798$0.05925$0.05518 $0.05701$505.51K$31.81M-1.67%
09/19/2026$0.05665$0.05947$0.05453 $0.05801$921.58K$32.36M+2.40%
09/18/2026$0.05421$0.05721$0.05221 $0.05663$1.60M$31.59M+4.46%
09/17/2026$0.05836$0.06007$0.05352 $0.05423$957.78K$30.24M-7.08%
09/16/2026$0.05738$0.06866$0.05483 $0.05836$2.51M$32.54M+1.71%
09/15/2026$0.05566$0.07044$0.05284 $0.05736$3.09M$31.98M+3.05%
09/14/2026$0.06005$0.07108$0.05396 $0.05566$4.00M$31.03M-7.31%
09/13/2026$0.04950$0.09300$0.04906 $0.06009$20.91M$33.49M+21.39%
09/12/2026$0.04481$0.04982$0.04478 $0.04950$682.14K$27.58M+10.47%
09/11/2026$0.04408$0.04569$0.04342 $0.04487$96.05K$25.00M+1.79%
09/10/2026$0.04663$0.04692$0.04388 $0.04406$138.95K$24.54M-5.51%
09/09/2026$0.04581$0.04797$0.04551 $0.04673$306.70K$26.03M+2.01%
09/08/2026$0.04552$0.04659$0.04532 $0.04579$70.98K$25.50M+0.59%
09/07/2026$0.04603$0.04700$0.04512 $0.04536$96.57K$25.26M-1.46%
09/06/2026$0.04620$0.04661$0.04545 $0.04598$94.40K$25.60M-0.48%
09/05/2026$0.04481$0.04630$0.04463 $0.04624$92.33K$25.74M+3.19%
09/04/2026$0.04456$0.04609$0.04408 $0.04484$325.72K$24.96M+0.63%
09/03/2026$0.04263$0.04566$0.04263 $0.04451$837.69K$24.77M+4.41%
09/02/2026$0.04277$0.04453$0.04229 $0.04263$115.24K$23.72M-0.33%
09/01/2026$0.04308$0.04402$0.04226 $0.04279$125.05K$23.81M-0.67%
08/31/2026$0.04279$0.04380$0.04274 $0.04308$147.24K$23.96M+0.68%
08/30/2026$0.04575$0.04575$0.04230 $0.04290$205.55K$23.86M-6.23%
08/29/2026$0.04573$0.04639$0.04542 $0.04576$169.69K$25.45M+0.07%
08/28/2026$0.04507$0.04584$0.04370 $0.04582$223.25K$25.48M+1.66%
08/27/2026$0.04562$0.04706$0.04422 $0.04507$490.26K$25.06M-1.21%
08/26/2026$0.04333$0.04589$0.04320 $0.04569$366.29K$25.39M+5.45%
08/25/2026$0.04452$0.04525$0.04305 $0.04334$362.41K$24.08M-2.65%
08/24/2026$0.04414$0.04581$0.04263 $0.04452$631.72K$24.74M+0.86%
08/23/2026$0.04412$0.04516$0.04111 $0.04415$360.80K$24.53M+0.07%
08/22/2026$0.04249$0.04646$0.04175 $0.04412$1.42M—+3.84%
08/21/2026$0.03887$0.04273$0.03887 $0.04245$669.31K$23.57M+9.21%
08/20/2026$0.03666$0.03963$0.03651 $0.03886$384.99K$21.58M+6.00%
08/19/2026$0.03476$0.03704$0.03416 $0.03661$296.52K$20.33M+5.32%
08/18/2026$0.03494$0.03499$0.03413 $0.03477$112.75K$19.30M-0.49%
08/17/2026$0.03503$0.03698$0.03486 $0.03494$382.55K$19.39M-0.26%
08/16/2026$0.03522$0.03544$0.03468 $0.03497$59.87K$19.41M-0.71%
08/15/2026$0.03503$0.03542$0.03463 $0.03522$163.16K$19.54M+0.54%
08/14/2026$0.03621$0.03666$0.03461 $0.03497$212.13K$19.40M-3.42%
08/13/2026$0.03572$0.04304$0.03425 $0.03621$1.17M$20.08M+1.37%
08/12/2026$0.03620$0.03760$0.03531 $0.03568$127.18K$19.79M-1.44%
08/11/2026$0.03686$0.03713$0.03580 $0.03616$40.65K$20.05M-1.90%
08/10/2026$0.03735$0.03749$0.03674 $0.03679$76.97K$20.40M-1.50%
08/09/2026$0.03658$0.03773$0.03658 $0.03712$91.68K$20.58M+1.48%
08/08/2026$0.03611$0.03664$0.03601 $0.03657$37.10K$20.27M+1.27%
08/07/2026$0.03643$0.03643$0.03572 $0.03604$136.74K$19.97M-1.07%
08/06/2026$0.03608$0.03884$0.03600 $0.03640$499.15K$20.17M+0.89%
08/05/2026$0.03615$0.03651$0.03590 $0.03611$74.46K$20.00M-0.11%
08/04/2026$0.03682$0.03689$0.03594 $0.03617$94.77K$20.03M-1.77%
08/03/2026$0.03634$0.03765$0.03563 $0.03684$173.03K$20.40M+1.38%
08/02/2026$0.03684$0.03708$0.03586 $0.03636$92.78K$20.13M-1.30%
08/01/2026$0.03671$0.03742$0.03645 $0.03682$75.84K$20.39M+0.30%
07/31/2026$0.03659$0.03708$0.03644 $0.03668$72.90K$20.31M+0.25%
07/30/2026$0.03598$0.03754$0.03574 $0.03654$98.53K$20.22M+1.56%
07/29/2026$0.03740$0.03764$0.03543 $0.03593$97.61K$19.88M-3.93%
07/28/2026$0.03741$0.03833$0.03656 $0.03740$115.59K$20.69M-0.03%
07/27/2026$0.04009$0.04012$0.03724 $0.03740$198.40K$20.69M-6.71%
07/26/2026$0.03940$0.04020$0.03925 $0.04009$70.17K$22.18M+1.75%
07/25/2026$0.03916$0.03950$0.03898 $0.03940$67.89K$21.79M+0.61%
07/24/2026$0.03921$0.03999$0.03896 $0.03913$143.13K$21.64M-0.20%
07/23/2026$0.03988$0.04034$0.03916 $0.03922$84.68K$21.68M-1.65%
07/22/2026$0.04038$0.04045$0.03957 $0.03984$36.11K$22.02M-1.34%
07/21/2026$0.03967$0.04050$0.03963 $0.04037$95.28K$22.31M+1.76%
07/20/2026$0.03927$0.03989$0.03860 $0.03972$84.14K$21.95M+1.15%
07/19/2026$0.04000$0.04031$0.03912 $0.03926$45.87K$21.69M-1.85%
07/18/2026$0.04012$0.04015$0.03939 $0.03997$72.34K$22.08M-0.37%
07/17/2026$0.03986$0.04028$0.03936 $0.04009$76.36K$22.15M+0.58%
07/16/2026$0.04055$0.04068$0.03980 $0.03988$52.32K$22.03M-1.65%
07/15/2026$0.04028$0.04094$0.04004 $0.04045$101.36K$22.34M+0.42%
07/14/2026$0.03953$0.04036$0.03899 $0.04028$137.30K—+1.90%
07/13/2026$0.04069$0.04092$0.03920 $0.03952$187.35K—-2.88%
07/12/2026$0.04170$0.04505$0.04014 $0.04068$1.05M—-2.45%
07/11/2026$0.04083$0.04317$0.04061 $0.04170$170.55K$23.01M+2.13%
07/10/2026$0.04027$0.04100$0.04018 $0.04083$49.66K$22.53M+1.39%
07/09/2026$0.04000$0.04073$0.03989 $0.04022$54.86K$22.19M+0.55%
07/08/2026$0.04044$0.04053$0.03916 $0.03999$84.47K$22.06M-1.11%
07/07/2026$0.04199$0.04222$0.04016 $0.04035$90.06K$22.26M-3.91%
07/06/2026$0.04243$0.04259$0.04057 $0.04201$84.03K$23.17M-0.99%
07/05/2026$0.04259$0.04288$0.04172 $0.04243$40.51K$23.40M-0.38%
07/04/2026$0.04209$0.04289$0.04153 $0.04262$78.69K$23.50M+1.26%
07/03/2026$0.04096$0.04217$0.04051 $0.04211$95.07K$23.21M+2.81%
07/02/2026$0.04058$0.04132$0.04029 $0.04088$93.54K$22.53M+0.74%
07/01/2026$0.03974$0.04096$0.03855 $0.04059$162.61K$22.36M+2.14%
06/30/2026$0.04084$0.04292$0.03908 $0.03974$401.39K$21.89M-2.69%
06/29/2026$0.04056$0.04182$0.04008 $0.04106$258.32K$22.62M+1.23%
06/28/2026$0.04015$0.04218$0.03995 $0.04072$268.82K$22.42M+1.42%
06/27/2026$0.03967$0.04223$0.03949 $0.04020$382.62K—+1.34%
06/26/2026$0.03865$0.04001$0.03694 $0.03971$121.92K—+2.74%
06/25/2026$0.03973$0.03996$0.03715 $0.03852$82.65K—-3.05%
06/24/2026$0.04055$0.04095$0.03805 $0.03970$246.82K—-2.10%
06/23/2026$0.04219$0.04246$0.03947 $0.04059$213.17K$22.33M-3.79%
06/22/2026$0.04292$0.04368$0.04186 $0.04213$150.37K$23.17M-1.84%
06/21/2026$0.04338$0.04404$0.04287 $0.04290$123.72K$23.60M-1.11%
06/20/2026$0.04285$0.04342$0.04220 $0.04333$93.20K$23.82M+1.12%
06/19/2026$0.04297$0.04312$0.04211 $0.04285$117.83K$23.56M-0.28%
06/18/2026$0.04508$0.04527$0.04216 $0.04292$133.33K$23.59M-4.79%
06/17/2026$0.04543$0.04620$0.04468 $0.04516$541.59K$24.82M-0.59%
06/16/2026$0.04579$0.04630$0.04476 $0.04547$247.87K$24.99M-0.70%
06/15/2026$0.04487$0.04649$0.04460 $0.04584$223.17K$25.19M+2.16%
06/14/2026$0.04465$0.04500$0.04354 $0.04489$90.88K$24.67M+0.54%
06/13/2026$0.04423$0.04489$0.04400 $0.04466$39.36K$24.53M+0.97%
06/12/2026$0.04455$0.04472$0.04375 $0.04422$156.26K$24.28M-0.74%
06/11/2026$0.04314$0.04487$0.04301 $0.04449$393.03K$24.43M+3.13%
06/10/2026$0.04445$0.04597$0.04244 $0.04313$725.60K$23.68M-2.97%
06/09/2026$0.04618$0.04618$0.04361 $0.04445$194.34K—-3.75%
06/08/2026$0.04538$0.04636$0.04455 $0.04614$154.69K$25.33M+1.67%
06/07/2026$0.04469$0.04621$0.04393 $0.04556$189.37K$25.01M+1.95%
06/06/2026$0.04443$0.04489$0.04185 $0.04468$94.99K$24.52M+0.56%
06/05/2026$0.04795$0.05030$0.04243 $0.04436$540.50K$24.34M-7.49%
06/04/2026$0.04905$0.04924$0.04603 $0.04793$204.36K$26.29M-2.28%
06/03/2026$0.04829$0.05058$0.04751 $0.04904$682.58K$26.90M+1.55%
06/02/2026$0.05194$0.05507$0.04743 $0.04824$966.52K$26.46M-7.12%
06/01/2026$0.05316$0.05333$0.05100 $0.05192$762.96K$28.47M-2.33%
05/31/2026$0.05062$0.06060$0.05040 $0.05316$3.60M$29.14M+5.02%
05/30/2026$0.05059$0.05117$0.05038 $0.05056$95.49K$27.72M-0.06%
05/29/2026$0.05118$0.05146$0.04950 $0.05053$235.33K—-1.27%
05/28/2026$0.05224$0.05233$0.05016 $0.05113$269.25K—-2.12%
05/27/2026$0.05245$0.05281$0.05127 $0.05219$312.51K—-0.50%
05/26/2026$0.05439$0.05439$0.05227 $0.05245$642.90K—-3.57%
05/25/2026$0.05318$0.05588$0.05300 $0.05441$1.18M—+2.31%
05/24/2026$0.05501$0.05800$0.05247 $0.05319$1.19M—-3.31%
05/23/2026$0.05190$0.06298$0.05172 $0.05515$3.84M—+6.26%
05/22/2026$0.05415$0.05428$0.05171 $0.05186$396.02K—-4.23%
05/21/2026$0.05413$0.05449$0.05342 $0.05423$313.83K—+0.18%
05/20/2026$0.05443$0.05459$0.05350 $0.05406$372.32K—-0.68%
05/19/2026$0.05527$0.05556$0.05427 $0.05444$215.89K—-1.50%
05/18/2026$0.05572$0.05583$0.05404 $0.05526$304.18K—-0.83%
05/17/2026$0.05724$0.05952$0.05493 $0.05578$1.13M—-2.55%
05/16/2026$0.05759$0.05792$0.05608 $0.05733$203.85K—-0.45%
05/15/2026$0.05900$0.05970$0.05642 $0.05763$584.50K—-2.32%
05/14/2026$0.05818$0.05921$0.05724 $0.05900$422.73K—+1.41%
05/13/2026$0.05910$0.05979$0.05724 $0.05820$296.33K—-1.52%
05/12/2026$0.06022$0.06047$0.05874 $0.05912$345.92K—-1.83%
05/11/2026$0.06035$0.06048$0.05928 $0.06026$772.88K—-0.15%
05/10/2026$0.05926$0.06044$0.05865 $0.06032$418.80K—+1.79%
05/09/2026$0.06011$0.06015$0.05897 $0.05928$343.19K—-1.38%
05/08/2026$0.05848$0.06188$0.05848 $0.06016$1.24M—+2.87%
05/07/2026$0.05924$0.05977$0.05740 $0.05847$1.37M—-1.30%
05/06/2026$0.06133$0.06773$0.05789 $0.05928$3.42M—-3.34%
05/05/2026$0.05634$0.07835$0.05624 $0.06141$9.39M—+9.00%
05/04/2026$0.05606$0.05712$0.05556 $0.05632$230.52K—+0.46%
05/03/2026$0.05645$0.05671$0.05576 $0.05611$98.19K—-0.60%
05/02/2026$0.05676$0.05689$0.05566 $0.05647$61.94K—-0.51%
05/01/2026$0.05610$0.05757$0.05593 $0.05674$137.00K$30.94M+1.14%
04/30/2026$0.05712$0.05731$0.05581 $0.05608$103.93K—-1.82%
04/29/2026$0.05744$0.05825$0.05635 $0.05712$107.07K—-0.56%
04/28/2026$0.05709$0.05766$0.05693 $0.05747$95.10K—+0.67%
04/27/2026$0.05828$0.05878$0.05633 $0.05693$169.97K—-2.32%
04/26/2026$0.05863$0.05880$0.05795 $0.05845$116.39K—-0.31%
04/25/2026$0.05847$0.05887$0.05787 $0.05852$114.31K—+0.09%
04/24/2026$0.05820$0.05880$0.05795 $0.05850$90.35K—+0.52%
04/23/2026$0.05833$0.05840$0.05741 $0.05821$130.29K$31.72M-0.21%
04/22/2026$0.05853$0.05961$0.05835 $0.05841$133.38K$31.82M-0.21%
04/21/2026$0.05881$0.05897$0.05785 $0.05854$44.06K$31.89M-0.46%
04/20/2026$0.05735$0.05924$0.05719 $0.05887$63.59K—+2.65%
04/19/2026$0.05916$0.05918$0.05715 $0.05726$121.33K$31.19M-3.21%
04/18/2026$0.06027$0.06049$0.05841 $0.05917$223.73K—-1.83%
04/17/2026$0.05954$0.06053$0.05853 $0.06019$324.24K—+1.09%
04/16/2026$0.05769$0.05994$0.05748 $0.05955$415.20K$32.42M+3.22%
04/15/2026$0.05741$0.05812$0.05696 $0.05771$156.25K$31.41M+0.52%
04/14/2026$0.05876$0.05877$0.05690 $0.05728$152.09K$31.17M-2.52%
04/13/2026$0.05734$0.05907$0.05666 $0.05874$116.61K$31.96M+2.44%
04/12/2026$0.05788$0.05830$0.05663 $0.05736$128.95K$31.20M-0.90%
04/11/2026$0.05859$0.05864$0.05740 $0.05782$219.60K—-1.31%
04/10/2026$0.05888$0.05888$0.05780 $0.05853$229.78K—-0.59%
04/09/2026$0.05852$0.05958$0.05774 $0.05886$142.97K—+0.58%
04/08/2026$0.06024$0.06025$0.05839 $0.05855$254.66K$31.82M-2.81%
04/07/2026$0.05831$0.06036$0.05679 $0.06026$248.00K$32.75M+3.34%
04/06/2026$0.05851$0.05945$0.05799 $0.05834$207.38K$31.70M-0.29%
04/05/2026$0.05870$0.05910$0.05758 $0.05847$326.41K$31.77M-0.39%
04/04/2026$0.05935$0.06029$0.05794 $0.05868$331.14K—-1.13%
04/03/2026$0.05721$0.06007$0.05655 $0.05933$579.37K$32.23M+3.71%
04/02/2026$0.05917$0.05924$0.05580 $0.05720$448.76K—-3.33%
04/01/2026$0.05833$0.05995$0.05736 $0.05917$346.51K$32.13M+1.44%
03/31/2026$0.05935$0.05949$0.05672 $0.05831$325.33K—-1.75%
03/30/2026$0.05839$0.06039$0.05757 $0.05936$979.02K$32.22M+1.66%
03/29/2026$0.05751$0.06650$0.05674 $0.05845$3.86M—+1.63%
03/28/2026$0.05607$0.06020$0.05505 $0.05739$1.10M$31.15M+2.35%
03/27/2026$0.05825$0.05836$0.05599 $0.05606$286.10K$30.42M-3.76%
03/26/2026$0.06115$0.06309$0.05755 $0.05848$470.56K$31.73M-4.37%
03/25/2026$0.06260$0.06280$0.06000 $0.06112$409.66K—-2.36%
03/24/2026$0.05996$0.06269$0.05828 $0.06262$967.81K—+4.44%
03/23/2026$0.05921$0.06053$0.05706 $0.05997$621.07K—+1.28%
03/22/2026$0.06066$0.06098$0.05768 $0.05921$569.67K—-2.39%
03/21/2026$0.06211$0.06226$0.05998 $0.06062$735.76K$32.86M-2.40%
03/20/2026$0.06103$0.06663$0.06101 $0.06216$2.23M$33.69M+1.85%
03/19/2026$0.06590$0.06630$0.05919 $0.06104$1.54M—-7.37%
03/18/2026$0.07000$0.07080$0.06511 $0.06582$1.61M—-5.97%
03/17/2026$0.06462$0.07283$0.06367 $0.07013$3.05M—+8.53%
03/16/2026$0.06406$0.06488$0.06278 $0.06463$699.03K—+0.89%
03/15/2026$0.06370$0.06435$0.06070 $0.06408$994.49K$34.70M+0.60%
03/14/2026$0.05897$0.06890$0.05897 $0.06369$4.02M$34.49M+8.00%
03/13/2026$0.06030$0.06187$0.05862 $0.05895$720.27K$31.92M-2.24%
03/12/2026$0.05834$0.06285$0.05793 $0.06013$1.58M$32.55M+3.07%
03/11/2026$0.05943$0.05952$0.05699 $0.05837$357.53K—-1.78%
03/10/2026$0.06087$0.06095$0.05877 $0.05950$802.97K$32.20M-2.25%
03/09/2026$0.06127$0.06150$0.05833 $0.06090$1.16M—-0.60%
03/08/2026$0.05650$0.06513$0.05646 $0.06144$3.93M—+8.74%
03/07/2026$0.05525$0.06219$0.05518 $0.05650$1.62M$30.56M+2.26%
03/06/2026$0.05816$0.05826$0.05438 $0.05537$243.28K$29.94M-4.80%
03/05/2026$0.05950$0.05950$0.05633 $0.05819$740.05K$31.47M-2.20%
03/04/2026$0.05810$0.05970$0.05520 $0.05970$294.70K—+2.75%
03/03/2026$0.06080$0.06410$0.05670 $0.05790$1.07M—-4.77%
03/02/2026$0.06390$0.06810$0.05910 $0.06070$1.51M$32.81M-5.01%
03/01/2026$0.05640$0.06880$0.05630 $0.06380$4.23M$34.47M+13.12%
02/28/2026$0.06130$0.06470$0.05370 $0.05640$1.50M$30.47M-7.99%
02/27/2026$0.07890$0.08120$0.05930 $0.06140$2.41M$33.17M-22.18%
02/26/2026$0.05890$0.07930$0.05860 $0.07930$7.63M—+34.63%
02/25/2026$0.05120$0.06680$0.05110 $0.05900$4.20M$31.86M+15.23%
02/24/2026$0.04600$0.06820$0.04600 $0.05110$8.62M$27.59M+11.09%
02/23/2026$0.04870$0.04870$0.04540 $0.04600$352.52K$24.83M-5.54%
02/22/2026$0.04910$0.05080$0.04800 $0.04870$434.96K$26.28M-0.81%
02/21/2026$0.05030$0.05040$0.04880 $0.04910$221.62K$26.49M-2.39%
02/20/2026$0.05100$0.05190$0.04890 $0.05020$1.28M$27.08M-1.57%
02/19/2026$0.05590$0.05860$0.04990 $0.05110$1.33M$27.56M-8.59%
02/18/2026$0.05200$0.07000$0.05200 $0.05590$9.68M$30.15M+7.50%
02/17/2026$0.05270$0.05280$0.05100 $0.05200$169.39K—-1.33%
02/16/2026$0.05240$0.05310$0.05130 $0.05280$290.11K—+0.76%
02/15/2026$0.05470$0.05520$0.05160 $0.05220$226.76K$28.14M-4.57%
02/14/2026$0.05350$0.05470$0.05310 $0.05450$168.42K—+1.87%
02/13/2026$0.05170$0.05370$0.05090 $0.05340$191.15K—+3.29%
02/12/2026$0.05080$0.05310$0.05050 $0.05160$222.18K$27.79M+1.57%
02/11/2026$0.05040$0.05150$0.04850 $0.05070$257.27K—+0.60%
02/10/2026$0.05250$0.05270$0.05000 $0.05030$365.34K—-4.19%
02/09/2026$0.05130$0.05350$0.04970 $0.05260$370.01K$28.32M+2.53%
02/08/2026$0.05300$0.05530$0.05110 $0.05150$372.64K—-2.83%
02/07/2026$0.05240$0.05430$0.05060 $0.05300$846.19K—+1.15%
02/06/2026$0.04780$0.05300$0.04400 $0.05230$363.62K—+9.41%
02/05/2026$0.05490$0.05680$0.04750 $0.04770$712.53K—-13.11%
02/04/2026$0.05580$0.05670$0.05350 $0.05500$330.56K$29.60M-1.43%
02/03/2026$0.05600$0.05720$0.05330 $0.05590$341.54K—-0.18%
02/02/2026$0.05640$0.05720$0.05340 $0.05590$760.04K—-0.89%
02/01/2026$0.05610$0.07050$0.05500 $0.05650$2.77M—+0.71%
01/31/2026$0.06010$0.06320$0.05210 $0.05610$1.58M—-6.66%
01/30/2026$0.05970$0.06030$0.05730 $0.06010$346.04K—+0.67%
01/29/2026$0.06480$0.06490$0.05880 $0.05980$359.84K—-7.72%
01/28/2026$0.06600$0.06600$0.06390 $0.06480$235.15K—-1.82%
01/27/2026$0.06560$0.06930$0.06430 $0.06600$1.33M—+0.61%
01/26/2026$0.06370$0.06580$0.06320 $0.06570$244.86K$35.30M+3.14%
01/25/2026$0.06560$0.06680$0.06260 $0.06370$396.28K—-2.90%
01/24/2026$0.06560$0.06680$0.06520 $0.06560$120.14K—+0.00%
01/23/2026$0.06480$0.06690$0.06460 $0.06570$152.51K—+1.39%
01/22/2026$0.06540$0.06650$0.06400 $0.06460$166.05K—-1.22%
01/21/2026$0.06370$0.06640$0.06340 $0.06540$320.68K$35.12M+2.67%
01/20/2026$0.06710$0.06720$0.06310 $0.06370$371.85K—-5.07%
01/19/2026$0.06840$0.06840$0.06500 $0.06720$564.80K—-1.75%
01/18/2026$0.07120$0.07150$0.06850 $0.06850$296.29K$36.76M-3.79%
01/17/2026$0.07170$0.07190$0.07060 $0.07120$424.77K$38.21M-0.70%
01/16/2026$0.07100$0.07200$0.06970 $0.07180$368.86K$38.52M+1.13%
01/15/2026$0.07470$0.07470$0.07000 $0.07100$423.64K$38.09M-4.95%
01/14/2026$0.07540$0.07580$0.07370 $0.07450$458.54K$39.96M-1.19%
01/13/2026$0.06990$0.07650$0.06980 $0.07520$842.75K—+7.58%
01/12/2026$0.07190$0.07280$0.06960 $0.06990$375.48K$37.48M-2.78%
01/11/2026$0.07410$0.07430$0.07120 $0.07190$440.70K—-2.97%
01/10/2026$0.07610$0.07630$0.07340 $0.07400$596.09K$39.67M-2.76%
01/09/2026$0.07750$0.07770$0.07490 $0.07610$678.90K—-1.81%
01/08/2026$0.07410$0.08160$0.07390 $0.07750$3.08M—+4.59%
01/07/2026$0.07450$0.07710$0.07300 $0.07410$1.54M—-0.54%
01/06/2026$0.07310$0.07500$0.07200 $0.07450$783.49K$39.91M+1.92%
01/05/2026$0.07080$0.07360$0.06990 $0.07320$433.62K$39.21M+3.39%
01/04/2026$0.06950$0.07140$0.06920 $0.07070$175.91K$37.86M+1.73%
01/03/2026$0.06780$0.06950$0.06700 $0.06950$216.33K$37.22M+2.51%
01/02/2026$0.06660$0.06800$0.06570 $0.06780$338.50K$36.30M+1.80%
01/01/2026$0.06540$0.06670$0.06510 $0.06670$320.99K$35.71M+1.99%
12/31/2025$0.06880$0.06890$0.06480 $0.06540$430.66K$35.01M-4.94%
12/30/2025$0.07210$0.07210$0.06840 $0.06890$783.47K—-4.44%
12/29/2025$0.07000$0.07240$0.06800 $0.07220$1.80M—+3.14%
12/28/2025$0.06850$0.07410$0.06850 $0.07000$3.08M—+2.19%
12/27/2025$0.06440$0.06930$0.06300 $0.06850$819.65K—+6.37%
12/26/2025$0.06470$0.06600$0.06360 $0.06440$417.36K—-0.46%
12/25/2025$0.06440$0.06860$0.06440 $0.06470$1.66M$34.61M+0.47%
12/24/2025$0.06400$0.06440$0.06200 $0.06440$192.46K$34.44M+0.62%
12/23/2025$0.06410$0.06420$0.06220 $0.06410$230.38K$34.27M+0.00%
12/22/2025$0.06330$0.06490$0.06260 $0.06400$576.88K$34.22M+1.11%
12/21/2025$0.06450$0.06540$0.06270 $0.06320$407.97K$33.78M-2.02%
12/20/2025$0.06450$0.06520$0.06420 $0.06450$228.82K$34.47M+0.00%
12/19/2025$0.06110$0.06500$0.06010 $0.06460$676.44K$34.52M+5.73%
12/18/2025$0.06250$0.06780$0.06030 $0.06110$2.24M$32.64M-2.24%
12/17/2025$0.06620$0.06690$0.06220 $0.06240$277.11K$33.33M-5.74%
12/16/2025$0.06590$0.06660$0.06470 $0.06620$140.03K$35.36M+0.46%
12/15/2025$0.06860$0.07000$0.06390 $0.06600$195.50K$35.25M-3.79%
12/14/2025$0.07070$0.07090$0.06800 $0.06830$136.98K—-3.39%
12/13/2025$0.06990$0.07110$0.06980 $0.07080$105.96K$37.80M+1.29%
12/12/2025$0.07130$0.07140$0.06820 $0.06980$213.40K$37.26M-2.10%
12/11/2025$0.07290$0.07320$0.06980 $0.07120$377.44K—-2.33%
12/10/2025$0.07450$0.07490$0.07220 $0.07290$385.99K$38.90M-2.15%
12/09/2025$0.07250$0.07590$0.07180 $0.07450$473.78K—+2.76%
12/08/2025$0.07220$0.07470$0.07190 $0.07250$301.41K$38.67M+0.42%
12/07/2025$0.07500$0.07550$0.07150 $0.07230$417.83K$38.56M-3.60%
12/06/2025$0.07390$0.07540$0.07330 $0.07500$371.59K—+1.49%
12/05/2025$0.07550$0.07890$0.07270 $0.07400$940.63K$39.45M-1.99%
12/04/2025$0.07730$0.07760$0.07450 $0.07550$201.69K—-2.33%
12/03/2025$0.07590$0.07810$0.07510 $0.07720$295.62K$41.15M+1.71%
12/02/2025$0.07280$0.07740$0.07150 $0.07590$310.93K$40.45M+4.26%
12/01/2025$0.07640$0.07650$0.07010 $0.07280$529.03K$38.79M-4.71%
11/30/2025$0.07790$0.07860$0.07630 $0.07650$401.36K$40.75M-1.80%
11/29/2025$0.07730$0.08040$0.07700 $0.07790$668.70K$41.49M+0.78%
11/28/2025$0.07850$0.07900$0.07640 $0.07730$394.17K$41.16M-1.53%
11/27/2025$0.07620$0.07880$0.07570 $0.07840$232.33K$41.74M+2.89%
11/26/2025$0.07660$0.07670$0.07370 $0.07620$174.47K$40.57M-0.52%
11/25/2025$0.07440$0.07750$0.07380 $0.07660$372.29K$40.77M+2.96%
11/24/2025$0.07240$0.07530$0.07120 $0.07440$344.00K$39.59M+2.76%
11/23/2025$0.07170$0.07360$0.07100 $0.07230$564.85K$38.47M+0.84%
11/22/2025$0.07160$0.07270$0.06960 $0.07160$503.94K—+0.00%
11/21/2025$0.07370$0.07590$0.06700 $0.07160$861.27K$38.09M-2.85%
11/20/2025$0.07650$0.07890$0.07250 $0.07370$735.36K$39.19M-3.66%
11/19/2025$0.07700$0.07730$0.07310 $0.07660$588.02K$40.73M-0.52%
11/18/2025$0.07590$0.07840$0.07480 $0.07690$571.46K—+1.32%
11/17/2025$0.07680$0.07930$0.07430 $0.07590$523.74K$40.35M-1.17%
11/16/2025$0.07930$0.07980$0.07510 $0.07700$456.66K$40.92M-2.90%
11/15/2025$0.07820$0.08090$0.07820 $0.07930$200.15K—+1.41%
11/14/2025$0.07790$0.07960$0.07470 $0.07820$631.19K—+0.39%
11/13/2025$0.08510$0.08510$0.07670 $0.07790$680.27K$41.38M-8.46%
11/12/2025$0.08390$0.08960$0.08270 $0.08510$2.89M$45.20M+1.43%
11/11/2025$0.08540$0.09750$0.08290 $0.08390$4.41M$44.55M-1.76%
11/10/2025$0.08530$0.08660$0.08370 $0.08520$648.47K$45.24M-0.12%

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

All sections